ET rantai opsi Energy Transfer LP
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 ±5.1% (20.41–22.62) · ATM IV 17.4% · P/C open interest 0.35
| 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 | |
| 10.05 | 10.95 | 1.00 | 0.0014 | 0.000 | 11 | 0 | 0.1000 | 5 | 99.8% | -0.00 | 0.0014 | -0.000 | ||||
| 9.05 | 9.90 | 1.00 | 0.0020 | 0.000 | 12 | 0 | 0.2300 | 6 | 102.7% | -0.00 | 0.0020 | -0.001 | ||||
| 8.10 | 8.95 | 5 | 1.00 | 0.0028 | 0.000 | 13 | 0 | 0.0700 | 36 | 73.2% | -0.00 | 0.0028 | -0.001 | |||
| 7.10 | 7.75 | 1 | 0.99 | 0.0043 | 0.000 | 14 | 0 | 0.2400 | 37 | 80.1% | -0.01 | 0.0043 | -0.001 | |||
| 6.10 | 6.95 | 10 | 0.99 | 0.0066 | 0.000 | 15 | 0 | 0.2400 | 462 | 69.4% | -0.01 | 0.0067 | -0.001 | |||
| 5.10 | 6.00 | 20 | 0.99 | 0.0108 | -0.000 | 16 | 0 | 0.0200 | 5 | 5,844 | 38.5% | -0.01 | 0.0109 | -0.001 | ||
| 4.20 | 5.00 | 616 | 0.98 | 0.0185 | -0.001 | 17 | 0.0100 | 0.0300 | 10 | 3,824 | 34.9% | -0.02 | 0.0187 | -0.001 | ||
| 3.35 | 3.75 | 35 | 145 | 0.97 | 0.0338 | -0.001 | 18 | 0 | 0.0500 | 2,455 | 28.8% | -0.03 | 0.0342 | -0.002 | ||
| 2.49 | 2.75 | 10 | 5,688 | 0.94 | 0.0660 | -0.002 | 19 | 0 | 0.0500 | 6 | 20.9K | 21.5% | -0.06 | 0.0670 | -0.003 | |
| 1.64 | 1.80 | 86 | 12.1K | 19.7% | 0.87 | 0.1366 | -0.004 | 20 | 0.0900 | 0.1100 | 1,669 | 1,366 | 20.4% | -0.14 | 0.1396 | -0.004 |
| 0.8600 | 0.9700 | 430 | 38.8K | 18.3% | 0.70 | 0.2610 | -0.005 | 21 | 0.2400 | 0.3500 | 153 | 1,836 | 18.1% | -0.31 | 0.2710 | -0.005 |
| 0.3300 | 0.4000 | 108 | 19.0K | 17.4% | 0.40 | 0.3002 | -0.006 | 22 | 0.6600 | 0.8200 | 135 | 60 | 17.3% | -0.62 | 0.3242 | -0.006 |
| 0.1100 | 0.1500 | 80 | 25.7K | 18.4% | 0.19 | 0.1896 | -0.004 | 23 | 1.41 | 1.73 | 6 | 20.4% | -0.86 | 0.2184 | -0.005 | |
| 0.0200 | 0.0700 | 37 | 1,250 | 19.8% | 0.09 | 0.1005 | -0.003 | 24 | 2.19 | 2.97 | 29.0% | -0.97 | 0.1234 | -0.004 | ||
| 0 | 0.0500 | 7 | 949 | 22.9% | 0.05 | 0.0538 | -0.002 | 25 | 3.15 | 3.65 | 1 | -1.00 | 0.0000 | -0.004 | ||
| 0 | 0.2500 | 9 | 38.7% | 0.03 | 0.0301 | -0.001 | 26 | 4.20 | 5.00 | 44.1% | -1.00 | 0.0000 | -0.004 | |||
| 0.0100 | 0.0700 | 1,176 | 35.1% | 0.01 | 0.0176 | -0.001 | 27 | 5.20 | 6.00 | 50.2% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.2400 | 49.2% | 0.01 | 0.0107 | -0.001 | 28 | 6.20 | 7.00 | 56.0% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.2300 | 53.7% | 0.01 | 0.0068 | -0.000 | 29 | 7.20 | 8.00 | 61.4% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.2000 | 5 | 56.7% | 0.00 | 0.0044 | -0.000 | 30 | 8.20 | 9.00 | 66.5% | -1.00 | 0.0000 | -0.004 | |||
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 — Oct 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.