DVN rantai opsi Devon Energy Corporation
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 ±11.6% (44.43–56.08) · ATM IV 35.4% · P/C open interest 0.52
| 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 | |
| 22.65 | 24.25 | 3 | 106.0% | 0.99 | 0.0023 | -0.001 | 27.5 | 0 | 0.1700 | 595 | 73.4% | -0.02 | 0.0026 | -0.005 | ||
| 20.10 | 21.80 | 19 | 92.4% | 0.98 | 0.0032 | -0.002 | 30 | 0 | 0.1900 | 330 | 65.0% | -0.02 | 0.0036 | -0.005 | ||
| 17.60 | 19.35 | 38 | 80.9% | 0.98 | 0.0046 | -0.003 | 32.5 | 0 | 0.2000 | 2,440 | 56.6% | -0.03 | 0.0051 | -0.006 | ||
| 15.40 | 16.70 | 100 | 71.9% | 0.97 | 0.0065 | -0.004 | 35 | 0.0500 | 0.2300 | 680 | 51.2% | -0.03 | 0.0072 | -0.006 | ||
| 12.95 | 13.90 | 195 | 56.6% | 0.96 | 0.0097 | -0.005 | 37.5 | 0.0100 | 0.2900 | 498 | 43.5% | -0.05 | 0.0106 | -0.007 | ||
| 10.65 | 11.50 | 479 | 50.8% | 0.94 | 0.0153 | -0.007 | 40 | 0.2000 | 0.3300 | 2,822 | 40.3% | -0.07 | 0.0166 | -0.009 | ||
| 8.35 | 9.20 | 278 | 45.1% | 0.89 | 0.0247 | -0.011 | 42.5 | 0.4400 | 0.5100 | 10 | 1,230 | 37.6% | -0.12 | 0.0262 | -0.013 | |
| 6.25 | 6.50 | 1 | 808 | 36.4% | 0.81 | 0.0371 | -0.016 | 45 | 0.8900 | 0.9400 | 50 | 1,234 | 36.5% | -0.21 | 0.0384 | -0.017 |
| 4.50 | 5.20 | 1,633 | 39.6% | 0.70 | 0.0488 | -0.021 | 47.5 | 1.60 | 1.65 | 19 | 910 | 35.6% | -0.32 | 0.0493 | -0.021 | |
| 3.05 | 3.20 | 8 | 3,983 | 35.4% | 0.56 | 0.0554 | -0.023 | 50 | 2.65 | 2.75 | 34 | 1,107 | 35.3% | -0.45 | 0.0551 | -0.023 |
| 2.01 | 2.07 | 140 | 2,212 | 35.4% | 0.43 | 0.0548 | -0.024 | 52.5 | 4.10 | 4.25 | 726 | 35.7% | -0.59 | 0.0539 | -0.023 | |
| 1.26 | 1.31 | 179 | 6,095 | 35.6% | 0.31 | 0.0486 | -0.021 | 55 | 5.85 | 6.00 | 37 | 35.9% | -0.71 | 0.0474 | -0.020 | |
| 0.7800 | 0.8400 | 44 | 2,170 | 36.3% | 0.21 | 0.0395 | -0.017 | 57.5 | 7.25 | 8.05 | 31.0% | -0.80 | 0.0384 | -0.016 | ||
| 0.4600 | 0.5400 | 1 | 4,496 | 36.9% | 0.14 | 0.0300 | -0.014 | 60 | 9.45 | 10.25 | 10 | 29.6% | -0.87 | 0.0297 | -0.012 | |
| 0.1700 | 0.3200 | 1,200 | 40.5% | 0.07 | 0.0162 | -0.008 | 65 | 13.70 | 15.15 | -0.95 | 0.0201 | -0.009 | ||||
| 0.0100 | 0.0900 | 1 | 674 | 37.7% | 0.04 | 0.0094 | -0.006 | 70 | 18.60 | 19.95 | -0.99 | 0.0114 | -0.007 | |||
| 0.0200 | 0.2400 | 936 | 51.0% | 0.03 | 0.0061 | -0.005 | 75 | 23.60 | 25.50 | -1.00 | 0.0028 | -0.006 | ||||
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 — Dec 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.