DVN rantai opsi Devon Energy Corporation
Cboe delayed options data · per 00:34 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±5.4% (46.55–51.85) · ATM IV 31.4% · P/C open interest 0.27
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 23.30 | 24.20 | 39 | 1.00 | 0.0001 | 0.000 | 25 | 0 | 0.1600 | 155 | 154.9% | -0.00 | 0.0001 | -0.000 | |||
| 20.65 | 22.15 | 55 | 1.00 | 0.0001 | 0.000 | 27.5 | 0 | 0.1600 | 827 | 134.9% | -0.00 | 0.0003 | -0.001 | |||
| 18.20 | 19.40 | 180 | 1.00 | 0.0002 | 0.000 | 30 | 0 | 0.1600 | 895 | 116.5% | -0.00 | 0.0005 | -0.001 | |||
| 16.20 | 16.90 | 1,435 | 88.9% | 1.00 | 0.0005 | 0.000 | 32.5 | 0 | 0.0500 | 4 | 1,174 | 84.2% | -0.00 | 0.0010 | -0.001 | |
| 13.75 | 14.40 | 5 | 1,825 | 81.6% | 1.00 | 0.0011 | 0.000 | 35 | 0 | 0.0200 | 7 | 3,116 | 62.9% | -0.00 | 0.0020 | -0.002 |
| 11.20 | 12.40 | 1.00 | 0.0020 | -0.000 | 37 | 0 | 0.1700 | 72.2% | -0.01 | 0.0034 | -0.003 | |||||
| 10.90 | 11.90 | 1,290 | 1.00 | 0.0024 | -0.001 | 37.5 | 0.0100 | 0.0700 | 1 | 3,166 | 61.1% | -0.01 | 0.0040 | -0.003 | ||
| 10.20 | 11.40 | 0.99 | 0.0028 | -0.001 | 38 | 0 | 0.1700 | 66.2% | -0.01 | 0.0046 | -0.004 | |||||
| 9.20 | 10.40 | 0.99 | 0.0039 | -0.001 | 39 | 0 | 0.1800 | 61.0% | -0.01 | 0.0062 | -0.004 | |||||
| 8.90 | 9.40 | 3 | 1,808 | 62.5% | 0.99 | 0.0055 | -0.002 | 40 | 0.0100 | 0.2400 | 43 | 5,600 | 58.9% | -0.02 | 0.0084 | -0.005 |
| 7.20 | 8.40 | 1 | 0.99 | 0.0080 | -0.003 | 41 | 0 | 0.2000 | 7 | 50.5% | -0.02 | 0.0118 | -0.006 | |||
| 6.90 | 7.40 | 4 | 5 | 50.1% | 0.98 | 0.0121 | -0.004 | 42 | 0 | 0.2600 | 7 | 54 | 47.3% | -0.03 | 0.0173 | -0.008 |
| 6.25 | 6.90 | 3 | 3,608 | 37.9% | 0.98 | 0.0153 | -0.006 | 42.5 | 0.0400 | 0.2800 | 33 | 3,636 | 46.6% | -0.04 | 0.0211 | -0.009 |
| 5.30 | 6.45 | 0.97 | 0.0194 | -0.007 | 43 | 0 | 0.0800 | 2 | 36 | 32.6% | -0.05 | 0.0260 | -0.011 | |||
| 5.50 | 5.90 | 1 | 44.6% | 0.96 | 0.0250 | -0.009 | 43.5 | 0.0200 | 0.2800 | 17 | 66 | 39.7% | -0.06 | 0.0322 | -0.013 | |
| 4.70 | 5.45 | 1 | 17 | 29.8% | 0.95 | 0.0320 | -0.011 | 44 | 0.1100 | 0.1200 | 256 | 349 | 34.3% | -0.07 | 0.0397 | -0.015 |
| 3.90 | 5.00 | 0.93 | 0.0406 | -0.014 | 44.5 | 0.0900 | 0.1700 | 34 | 51 | 32.4% | -0.09 | 0.0486 | -0.018 | |||
| 4.10 | 4.35 | 353 | 6,021 | 36.2% | 0.91 | 0.0510 | -0.018 | 45 | 0.2000 | 0.2100 | 1,217 | 8,552 | 33.4% | -0.12 | 0.0587 | -0.021 |
| 3.10 | 4.10 | 11 | 24.6% | 0.88 | 0.0628 | -0.021 | 45.5 | 0.2500 | 0.3000 | 15 | 63 | 33.1% | -0.15 | 0.0698 | -0.025 | |
| 2.82 | 3.60 | 6 | 28.7% | 0.85 | 0.0757 | -0.026 | 46 | 0.3000 | 0.3900 | 34 | 103 | 32.2% | -0.19 | 0.0814 | -0.028 | |
| 2.38 | 3.15 | 3 | 27.7% | 0.81 | 0.0889 | -0.030 | 46.5 | 0.3800 | 0.5400 | 9 | 64 | 32.2% | -0.23 | 0.0928 | -0.032 | |
| 2.42 | 2.72 | 11 | 2,684 | 34.5% | 0.76 | 0.1017 | -0.034 | 47 | 0.5300 | 0.6400 | 20 | 572 | 31.8% | -0.28 | 0.1033 | -0.035 |
| 2.06 | 2.37 | 87 | 61.9K | 34.2% | 0.70 | 0.1130 | -0.038 | 47.5 | 0.6900 | 0.9200 | 389 | 3,253 | 33.2% | -0.34 | 0.1122 | -0.037 |
| 1.75 | 2.04 | 16 | 155 | 34.2% | 0.64 | 0.1218 | -0.041 | 48 | 0.8700 | 1.07 | 3 | 39 | 32.4% | -0.40 | 0.1187 | -0.040 |
| 1.48 | 1.55 | 67 | 31.8% | 0.58 | 0.1274 | -0.042 | 48.5 | 1.09 | 1.24 | 31 | 60 | 31.6% | -0.46 | 0.1223 | -0.041 | |
| 1.23 | 1.32 | 60 | 2,101 | 32.4% | 0.52 | 0.1293 | -0.043 | 49 | 1.28 | 1.47 | 1 | 16 | 30.5% | -0.52 | 0.1229 | -0.041 |
| 0.9900 | 1.08 | 50 | 404 | 32.1% | 0.45 | 0.1277 | -0.043 | 49.5 | 1.55 | 1.76 | 33 | 30.2% | -0.58 | 0.1204 | -0.040 | |
| 0.8000 | 0.8800 | 1,246 | 8,311 | 32.1% | 0.39 | 0.1229 | -0.041 | 50 | 1.85 | 2.13 | 805 | 30.7% | -0.64 | 0.1152 | -0.038 | |
| 0.5100 | 0.5700 | 31 | 375 | 32.4% | 0.28 | 0.1062 | -0.036 | 51 | 2.54 | 2.85 | 30.2% | -0.74 | 0.0990 | -0.033 | ||
| 0.3100 | 0.3600 | 15 | 157 | 32.7% | 0.19 | 0.0847 | -0.029 | 52 | 3.25 | 4.30 | 39.7% | -0.82 | 0.0791 | -0.027 | ||
| 0.2400 | 0.2800 | 2,048 | 4,407 | 32.9% | 0.16 | 0.0737 | -0.025 | 52.5 | 3.70 | 4.30 | 2,038 | 32.7% | -0.85 | 0.0690 | -0.023 | |
| 0.1800 | 0.2200 | 16 | 84 | 33.0% | 0.13 | 0.0632 | -0.022 | 53 | 4.10 | 5.25 | 1 | 42.5% | -0.88 | 0.0593 | -0.020 | |
| 0.0900 | 0.1400 | 4 | 98 | 33.2% | 0.08 | 0.0445 | -0.015 | 54 | 5.05 | 6.20 | 46.4% | -0.92 | 0.0419 | -0.014 | ||
| 0.0500 | 0.0900 | 67 | 22.8K | 34.1% | 0.05 | 0.0299 | -0.011 | 55 | 5.95 | 6.70 | 5 | 34.5% | -0.95 | 0.0283 | -0.009 | |
| 0 | 0.2200 | 2 | 41.7% | 0.03 | 0.0195 | -0.007 | 56 | 6.95 | 8.15 | 53.4% | -0.97 | 0.0185 | -0.006 | |||
| 0 | 0.2100 | 45.4% | 0.02 | 0.0125 | -0.004 | 57 | 7.90 | 9.10 | 55.5% | -0.98 | 0.0120 | -0.003 | ||||
| 0 | 0.2000 | 1,694 | 46.9% | 0.01 | 0.0101 | -0.004 | 57.5 | 8.40 | 9.65 | 1 | 59.2% | -0.99 | 0.0096 | -0.003 | ||
| 0 | 0.0900 | 42.4% | 0.01 | 0.0081 | -0.003 | 58 | 8.90 | 10.10 | 60.1% | -0.99 | 0.0077 | -0.002 | ||||
| 0 | 0.0100 | 1 | 8,182 | 37.3% | 0.00 | 0.0035 | -0.001 | 60 | 10.90 | 12.05 | 67.0% | -0.99 | 0.0034 | 0.000 | ||
| 0 | 0.1700 | 1,923 | 71.2% | 0.00 | 0.0006 | -0.000 | 65 | 15.90 | 17.10 | 24 | 88.2% | -1.00 | 0.0006 | 0.000 | ||
| 0 | 0.1200 | 141 | 81.5% | 0.00 | 0.0001 | -0.000 | 70 | 20.85 | 22.00 | 99.1% | -1.00 | 0.0001 | 0.000 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput