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 ±5.4% (18.92–21.06) · ATM IV 20.4% · P/C open interest 0.07
| 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 | |
| 7.35 | 9.80 | 173.8% | 1.00 | 0.0003 | 0.000 | 12 | 0 | 0.2000 | 105.6% | -0.00 | 0.0027 | -0.001 | ||||
| 6.35 | 8.80 | 1 | 152.7% | 1.00 | 0.0007 | 0.000 | 13 | 0 | 0.0300 | 1 | 66.2% | -0.01 | 0.0044 | -0.001 | ||
| 5.35 | 7.80 | 10 | 133.0% | 1.00 | 0.0015 | 0.000 | 14 | 0 | 0.1300 | 1 | 71.2% | -0.01 | 0.0076 | -0.001 | ||
| 4.35 | 6.85 | 1 | 116.6% | 1.00 | 0.0035 | 0.000 | 15 | 0 | 0.2200 | 12 | 66.5% | -0.01 | 0.0138 | -0.001 | ||
| 4.00 | 5.25 | 1.00 | 0.0054 | 0.000 | 15.5 | 0 | 0.2200 | 60.2% | -0.02 | 0.0190 | -0.002 | |||||
| 3.50 | 4.80 | 49.4% | 1.00 | 0.0087 | -0.000 | 16 | 0 | 0.2000 | 52.8% | -0.03 | 0.0265 | -0.002 | ||||
| 3.05 | 4.25 | 43.6% | 0.99 | 0.0141 | -0.000 | 16.5 | 0 | 0.2100 | 47.5% | -0.04 | 0.0376 | -0.003 | ||||
| 2.50 | 3.80 | 38.0% | 0.99 | 0.0238 | -0.001 | 17 | 0 | 0.2100 | 2 | 51 | 42.0% | -0.05 | 0.0542 | -0.003 | ||
| 1.91 | 3.50 | 41.9% | 0.98 | 0.0410 | -0.002 | 17.5 | 0 | 0.1900 | 6 | 1 | 34.6% | -0.07 | 0.0791 | -0.004 | ||
| 1.98 | 2.52 | 40.1% | 0.96 | 0.0718 | -0.003 | 18 | 0.0100 | 0.1700 | 7 | 997 | 28.3% | -0.11 | 0.1164 | -0.005 | ||
| 1.55 | 1.97 | 34.0% | 0.92 | 0.1260 | -0.004 | 18.5 | 0.0600 | 0.1500 | 9 | 5 | 23.6% | -0.17 | 0.1703 | -0.006 | ||
| 1.12 | 1.43 | 432 | 27.9% | 0.85 | 0.2140 | -0.006 | 19 | 0.1600 | 0.2000 | 11 | 995 | 21.8% | -0.25 | 0.2409 | -0.007 | |
| 0.7200 | 0.9800 | 24.5% | 0.73 | 0.3265 | -0.008 | 19.5 | 0.1300 | 0.4100 | 12 | 14 | 18.3% | -0.38 | 0.3121 | -0.008 | ||
| 0.4100 | 0.5400 | 141 | 1,679 | 21.0% | 0.55 | 0.4018 | -0.009 | 20 | 0.5100 | 0.6800 | 194 | 1,428 | 19.8% | -0.55 | 0.3433 | -0.008 |
| 0.0400 | 0.3000 | 62 | 35 | 16.0% | 0.36 | 0.3694 | -0.008 | 20.5 | 0.5800 | 1.05 | 16.7% | -0.71 | 0.3041 | -0.007 | ||
| 0.1000 | 0.1200 | 92 | 42.2K | 19.7% | 0.21 | 0.2657 | -0.006 | 21 | 1.12 | 1.38 | 3 | 677 | 18.1% | -0.83 | 0.2222 | -0.005 |
| 0.0100 | 0.1000 | 21 | 169 | 20.5% | 0.12 | 0.1689 | -0.004 | 21.5 | 1.37 | 1.94 | -0.91 | 0.1445 | -0.003 | |||
| 0.0300 | 0.0400 | 34 | 12.8K | 22.5% | 0.07 | 0.1038 | -0.003 | 22 | 1.77 | 2.49 | 11 | -0.95 | 0.0892 | -0.002 | ||
| 0 | 0.0900 | 27.7% | 0.04 | 0.0642 | -0.002 | 22.5 | 2.04 | 3.05 | -0.97 | 0.0542 | -0.001 | |||||
| 0.0100 | 0.0500 | 153 | 1,875 | 29.0% | 0.03 | 0.0406 | -0.001 | 23 | 2.50 | 3.85 | -0.98 | 0.0331 | -0.001 | |||
| 0 | 0.2100 | 42.3% | 0.02 | 0.0261 | -0.001 | 23.5 | 2.95 | 4.50 | 36.4% | -0.99 | 0.0205 | -0.000 | ||||
| 0 | 0.0100 | 303 | 27.4% | 0.01 | 0.0172 | -0.001 | 24 | 3.40 | 5.05 | 40.0% | -0.99 | 0.0128 | 0.000 | |||
| 0 | 0.2100 | 49.8% | 0.01 | 0.0115 | -0.001 | 24.5 | 3.90 | 5.50 | 38.1% | -1.00 | 0.0082 | 0.000 | ||||
| 0 | 0.2000 | 52.7% | 0.00 | 0.0078 | -0.000 | 25 | 4.45 | 6.05 | 50.8% | -1.00 | 0.0053 | 0.000 | ||||
| 0 | 0.2000 | 56.1% | 0.00 | 0.0054 | -0.000 | 25.5 | 4.95 | 6.50 | 50.2% | -1.00 | 0.0035 | 0.000 | ||||
| 0 | 0.2000 | 59.3% | 0.00 | 0.0038 | -0.000 | 26 | 5.45 | 7.00 | 53.5% | -1.00 | 0.0023 | 0.000 | ||||
| 0 | 0.2000 | 65.5% | 0.00 | 0.0019 | -0.000 | 27 | 6.40 | 8.00 | 53.8% | -1.00 | 0.0011 | 0.000 | ||||
| 0 | 0.2000 | 71.4% | 0.00 | 0.0010 | -0.000 | 28 | 7.40 | 9.05 | 65.7% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.2000 | 76.9% | 0.00 | 0.0006 | 0.000 | 29 | 8.40 | 10.05 | 71.4% | -1.00 | 0.0003 | 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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.