EOG rantai opsi EOG Resources, Inc.
Cboe delayed options data · per 03:34 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 ±6.0% (139.96–157.96) · ATM IV 30.1% · P/C open interest 0.80
| 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 | |
| 72.60 | 75.50 | 83.5% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 2.15 | 172.8% | -0.00 | 0.0001 | -0.004 | ||||
| 67.00 | 70.80 | 1.00 | 0.0002 | 0.000 | 80 | 0 | 2.15 | 158.7% | -0.00 | 0.0002 | -0.004 | |||||
| 62.10 | 65.80 | 1.00 | 0.0002 | 0.000 | 85 | 0 | 2.15 | 145.5% | -0.00 | 0.0002 | -0.004 | |||||
| 57.10 | 60.40 | 1.00 | 0.0003 | 0.000 | 90 | 0 | 2.15 | 132.9% | -0.00 | 0.0003 | -0.005 | |||||
| 52.20 | 55.40 | 0.99 | 0.0004 | -0.000 | 95 | 0 | 2.15 | 121.0% | -0.00 | 0.0004 | -0.006 | |||||
| 47.20 | 50.40 | 0.99 | 0.0006 | -0.002 | 100 | 0 | 2.15 | 109.6% | -0.01 | 0.0006 | -0.007 | |||||
| 42.70 | 45.40 | 0.99 | 0.0009 | -0.004 | 105 | 0 | 2.15 | 98.6% | -0.01 | 0.0009 | -0.009 | |||||
| 37.20 | 40.40 | 0.99 | 0.0014 | -0.007 | 110 | 0 | 2.15 | 88.1% | -0.01 | 0.0014 | -0.012 | |||||
| 32.20 | 35.50 | 0.98 | 0.0021 | -0.011 | 115 | 0 | 2.15 | 77.8% | -0.02 | 0.0021 | -0.015 | |||||
| 27.50 | 30.30 | 0.97 | 0.0034 | -0.017 | 120 | 0 | 2.15 | 67.9% | -0.02 | 0.0034 | -0.020 | |||||
| 25.50 | 28.30 | 0.97 | 0.0041 | -0.019 | 122 | 0 | 2.15 | 63.9% | -0.03 | 0.0041 | -0.022 | |||||
| 24.50 | 27.30 | 0.97 | 0.0045 | -0.021 | 123 | 0 | 2.15 | 62.0% | -0.03 | 0.0045 | -0.024 | |||||
| 23.20 | 26.30 | 0.96 | 0.0049 | -0.023 | 124 | 0 | 2.20 | 60.4% | -0.04 | 0.0050 | -0.025 | |||||
| 22.50 | 25.40 | 0.96 | 0.0055 | -0.025 | 125 | 0 | 2.20 | 58.5% | -0.04 | 0.0055 | -0.027 | |||||
| 21.50 | 24.80 | 0.96 | 0.0060 | -0.026 | 126 | 0 | 2.20 | 56.5% | -0.04 | 0.0061 | -0.029 | |||||
| 21.00 | 23.50 | 10 | 29.1% | 0.95 | 0.0067 | -0.029 | 127 | 0 | 2.25 | 54.9% | -0.05 | 0.0067 | -0.031 | |||
| 19.30 | 22.70 | 0.95 | 0.0074 | -0.031 | 128 | 0 | 2.25 | 53.0% | -0.05 | 0.0074 | -0.033 | |||||
| 18.40 | 21.60 | 0.94 | 0.0082 | -0.033 | 129 | 0 | 2.30 | 51.4% | -0.06 | 0.0082 | -0.035 | |||||
| 17.70 | 20.60 | 0.93 | 0.0091 | -0.036 | 130 | 0 | 2.00 | 18 | 47.3% | -0.07 | 0.0091 | -0.038 | ||||
| 16.80 | 19.70 | 23.2% | 0.93 | 0.0100 | -0.038 | 131 | 0.1000 | 1.05 | 2 | 38.9% | -0.07 | 0.0101 | -0.041 | |||
| 15.50 | 18.70 | 0.92 | 0.0111 | -0.042 | 132 | 0.1500 | 0.7000 | 15 | 34.5% | -0.08 | 0.0112 | -0.044 | ||||
| 14.60 | 17.80 | 0.91 | 0.0123 | -0.045 | 133 | 0.1000 | 1.25 | 37.0% | -0.09 | 0.0124 | -0.047 | |||||
| 14.00 | 17.00 | 28.2% | 0.90 | 0.0136 | -0.048 | 134 | 0.2500 | 1.70 | 39.4% | -0.10 | 0.0137 | -0.050 | ||||
| 13.40 | 16.20 | 15 | 32.0% | 0.88 | 0.0150 | -0.052 | 135 | 0.3000 | 1.20 | 1 | 34.5% | -0.12 | 0.0151 | -0.053 | ||
| 12.50 | 15.00 | 29.4% | 0.87 | 0.0165 | -0.055 | 136 | 0.0500 | 2.00 | 2 | 36.1% | -0.13 | 0.0166 | -0.057 | |||
| 11.10 | 14.20 | 26.1% | 0.86 | 0.0181 | -0.059 | 137 | 0.1000 | 1.70 | 2 | 1 | 32.7% | -0.14 | 0.0182 | -0.061 | ||
| 10.20 | 13.50 | 1 | 27.3% | 0.84 | 0.0198 | -0.063 | 138 | 0.0500 | 2.35 | 34.1% | -0.16 | 0.0200 | -0.065 | |||
| 9.40 | 12.50 | 26.7% | 0.82 | 0.0216 | -0.068 | 139 | 0.2000 | 2.60 | 34.1% | -0.18 | 0.0217 | -0.069 | ||||
| 8.40 | 12.30 | 1 | 7 | 29.2% | 0.80 | 0.0234 | -0.072 | 140 | 0.9500 | 1.95 | 1 | 9 | 32.4% | -0.20 | 0.0236 | -0.073 |
| 7.90 | 11.40 | 29.9% | 0.77 | 0.0253 | -0.076 | 141 | 0.3000 | 2.60 | 42 | 30.3% | -0.23 | 0.0255 | -0.077 | |||
| 7.60 | 10.10 | 1 | 29.5% | 0.75 | 0.0271 | -0.080 | 142 | 0.5500 | 3.30 | 6 | 32.1% | -0.25 | 0.0273 | -0.081 | ||
| 6.80 | 9.50 | 1 | 29.6% | 0.72 | 0.0288 | -0.084 | 143 | 0.8500 | 3.70 | 32.5% | -0.28 | 0.0290 | -0.085 | |||
| 6.10 | 8.70 | 29.1% | 0.69 | 0.0304 | -0.088 | 144 | 1.00 | 3.90 | 31.4% | -0.31 | 0.0307 | -0.089 | ||||
| 6.00 | 7.90 | 7 | 30.6% | 0.66 | 0.0319 | -0.091 | 145 | 1.45 | 3.90 | 1 | 30.4% | -0.34 | 0.0321 | -0.092 | ||
| 4.80 | 7.40 | 29.0% | 0.63 | 0.0330 | -0.094 | 146 | 1.80 | 4.50 | 41 | 31.1% | -0.37 | 0.0333 | -0.095 | |||
| 4.20 | 6.90 | 151 | 29.2% | 0.59 | 0.0340 | -0.096 | 147 | 2.15 | 4.90 | 2 | 30.7% | -0.41 | 0.0343 | -0.097 | ||
| 3.60 | 6.40 | 7 | 29.2% | 0.56 | 0.0346 | -0.098 | 148 | 2.60 | 5.20 | 30.2% | -0.44 | 0.0349 | -0.099 | |||
| 3.00 | 5.90 | 1 | 28.9% | 0.52 | 0.0349 | -0.099 | 149 | 3.20 | 5.90 | 31.3% | -0.48 | 0.0352 | -0.100 | |||
| 2.55 | 5.40 | 3 | 33 | 29.0% | 0.49 | 0.0349 | -0.099 | 150 | 3.60 | 6.40 | 1 | 30.7% | -0.51 | 0.0353 | -0.100 | |
| 1.65 | 4.40 | 1 | 34 | 29.5% | 0.41 | 0.0336 | -0.097 | 152.5 | 5.40 | 8.00 | 32.4% | -0.60 | 0.0340 | -0.098 | ||
| 1.00 | 3.80 | 6 | 31.0% | 0.33 | 0.0309 | -0.092 | 155 | 6.90 | 9.40 | 100 | 30.9% | -0.67 | 0.0314 | -0.093 | ||
| 0.6000 | 2.85 | 1 | 30.9% | 0.27 | 0.0274 | -0.085 | 157.5 | 8.70 | 11.30 | 30.9% | -0.74 | 0.0279 | -0.086 | |||
| 0.8000 | 1.70 | 3 | 31.3% | 0.21 | 0.0236 | -0.076 | 160 | 11.00 | 13.40 | 32.8% | -0.80 | 0.0241 | -0.077 | |||
| 0.4000 | 2.05 | 3 | 35.1% | 0.17 | 0.0200 | -0.068 | 162.5 | 13.20 | 15.60 | 33.9% | -0.84 | 0.0205 | -0.068 | |||
| 0.1000 | 1.85 | 13 | 36.3% | 0.13 | 0.0166 | -0.059 | 165 | 15.40 | 17.90 | 34.7% | -0.88 | 0.0171 | -0.059 | |||
| 0.0500 | 1.55 | 6 | 37.6% | 0.11 | 0.0138 | -0.051 | 167.5 | 17.80 | 20.90 | 40.8% | -0.90 | 0.0143 | -0.051 | |||
| 0 | 1.40 | 39.9% | 0.08 | 0.0113 | -0.044 | 170 | 20.20 | 23.30 | 43.0% | -0.93 | 0.0119 | -0.043 | ||||
| 0 | 2.35 | 49.2% | 0.07 | 0.0092 | -0.037 | 172.5 | 22.60 | 25.10 | 39.8% | -0.94 | 0.0100 | -0.037 | ||||
| 0 | 2.30 | 52.2% | 0.05 | 0.0076 | -0.032 | 175 | 25.10 | 28.20 | 48.1% | -0.96 | 0.0086 | -0.034 | ||||
| 0 | 2.25 | 58.2% | 0.03 | 0.0050 | -0.023 | 180 | 30.10 | 33.20 | 54.1% | -0.98 | 0.0061 | -0.026 | ||||
| 0 | 2.20 | 63.7% | 0.02 | 0.0034 | -0.016 | 185 | 35.10 | 38.20 | 59.9% | -0.99 | 0.0032 | -0.017 | ||||
| 0 | 2.15 | 69.0% | 0.01 | 0.0023 | -0.012 | 190 | 40.00 | 43.20 | 64.5% | -1.00 | 0.0009 | -0.011 | ||||
| 0 | 2.15 | 74.3% | 0.01 | 0.0015 | -0.008 | 195 | 45.10 | 48.20 | 70.7% | -1.00 | 0.0000 | -0.011 | ||||
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 25, 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