ET 期权链 Energy Transfer LP
Cboe delayed options data · 截至 18:37 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.3% (19.14–21.27) · ATM IV 21.2% · P/C 未平仓量 0.07
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 7.75 | 8.65 | 1.00 | 0.0006 | 0.000 | 12 | 0 | 0.2000 | 106.4% | -0.00 | 0.0032 | -0.001 | |||||
| 6.75 | 7.65 | 1 | 1.00 | 0.0010 | 0.000 | 13 | 0 | 0.0300 | 1 | 66.8% | -0.01 | 0.0050 | -0.001 | |||
| 5.75 | 6.65 | 10 | 1.00 | 0.0021 | 0.000 | 14 | 0 | 0.1300 | 1 | 72.0% | -0.01 | 0.0083 | -0.001 | |||
| 4.75 | 5.65 | 1 | 1.00 | 0.0043 | 0.000 | 15 | 0 | 0.2200 | 12 | 67.5% | -0.02 | 0.0144 | -0.002 | |||
| 4.25 | 5.15 | 1.00 | 0.0064 | 0.000 | 15.5 | 0 | 0.2200 | 61.2% | -0.02 | 0.0194 | -0.002 | |||||
| 3.75 | 4.65 | 0.99 | 0.0096 | -0.000 | 16 | 0 | 0.2000 | 53.9% | -0.03 | 0.0264 | -0.002 | |||||
| 3.25 | 4.20 | 0.99 | 0.0150 | -0.001 | 16.5 | 0 | 0.2100 | 48.5% | -0.04 | 0.0365 | -0.003 | |||||
| 2.76 | 3.70 | 0.99 | 0.0240 | -0.001 | 17 | 0 | 0.2100 | 51 | 42.6% | -0.05 | 0.0514 | -0.003 | ||||
| 2.31 | 3.20 | 0.98 | 0.0392 | -0.002 | 17.5 | 0.0100 | 0.1900 | 1 | 36.3% | -0.07 | 0.0736 | -0.004 | ||||
| 1.98 | 2.52 | 0.96 | 0.0656 | -0.003 | 18 | 0.0200 | 0.0700 | 997 | 24.7% | -0.10 | 0.1066 | -0.005 | ||||
| 1.55 | 1.97 | 16.4% | 0.93 | 0.1118 | -0.004 | 18.5 | 0.0500 | 0.2100 | 1 | 5 | 26.8% | -0.15 | 0.1551 | -0.006 | ||
| 1.12 | 1.43 | 432 | 17.1% | 0.87 | 0.1890 | -0.005 | 19 | 0.1000 | 0.2000 | 1 | 995 | 21.6% | -0.23 | 0.2220 | -0.007 | |
| 0.7600 | 1.05 | 22.2% | 0.77 | 0.2990 | -0.007 | 19.5 | 0.2700 | 0.3600 | 11 | 14 | 22.5% | -0.35 | 0.2993 | -0.008 | ||
| 0.5200 | 0.5900 | 22 | 1,679 | 21.2% | 0.60 | 0.3992 | -0.009 | 20 | 0.4400 | 0.5800 | 45 | 1,428 | 21.2% | -0.51 | 0.3511 | -0.008 |
| 0.2800 | 0.3100 | 57 | 35 | 20.2% | 0.40 | 0.3997 | -0.008 | 20.5 | 0.5800 | 1.05 | 21.2% | -0.68 | 0.3291 | -0.007 | ||
| 0.1200 | 0.1500 | 58 | 42.2K | 19.5% | 0.23 | 0.2983 | -0.006 | 21 | 1.12 | 1.30 | 2 | 677 | 22.4% | -0.82 | 0.2458 | -0.005 |
| 0.0400 | 0.0800 | 13 | 169 | 19.6% | 0.13 | 0.1891 | -0.004 | 21.5 | 1.37 | 1.94 | 24.2% | -0.90 | 0.1588 | -0.003 | ||
| 0.0300 | 0.0400 | 29 | 12.8K | 21.2% | 0.07 | 0.1144 | -0.003 | 22 | 1.77 | 2.49 | 11 | 26.8% | -0.95 | 0.0966 | -0.002 | |
| 0 | 0.0500 | 23.5% | 0.04 | 0.0697 | -0.002 | 22.5 | 2.04 | 3.05 | -0.97 | 0.0579 | -0.001 | |||||
| 0 | 0.0500 | 1,875 | 26.9% | 0.03 | 0.0436 | -0.001 | 23 | 2.50 | 3.75 | 34.8% | -0.98 | 0.0350 | -0.001 | |||
| 0 | 0.2100 | 40.9% | 0.02 | 0.0279 | -0.001 | 23.5 | 2.95 | 4.30 | 38.7% | -0.99 | 0.0215 | -0.000 | ||||
| 0 | 0.0100 | 303 | 26.5% | 0.01 | 0.0183 | -0.001 | 24 | 3.40 | 4.80 | 38.9% | -0.99 | 0.0135 | 0.000 | |||
| 0 | 0.2100 | 48.4% | 0.01 | 0.0122 | -0.001 | 24.5 | 3.90 | 5.30 | 42.5% | -1.00 | 0.0086 | 0.000 | ||||
| 0 | 0.2000 | 51.4% | 0.00 | 0.0083 | -0.000 | 25 | 4.45 | 5.80 | 49.8% | -1.00 | 0.0056 | 0.000 | ||||
| 0 | 0.2000 | 54.8% | 0.00 | 0.0058 | -0.000 | 25.5 | 4.95 | 6.30 | 53.2% | -1.00 | 0.0037 | 0.000 | ||||
| 0 | 0.2000 | 58.0% | 0.00 | 0.0041 | -0.000 | 26 | 5.45 | 6.75 | 52.4% | -1.00 | 0.0025 | 0.000 | ||||
| 0 | 0.2000 | 64.2% | 0.00 | 0.0021 | -0.000 | 27 | 6.40 | 7.80 | 58.7% | -1.00 | 0.0012 | 0.000 | ||||
| 0 | 0.2000 | 70.1% | 0.00 | 0.0011 | -0.000 | 28 | 7.40 | 8.80 | 64.7% | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 0.2000 | 75.6% | 0.00 | 0.0006 | 0.000 | 29 | 8.40 | 9.80 | 70.4% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.2000 | 80.9% | 0.00 | 0.0004 | 0.000 | 30 | 9.40 | 10.80 | 75.9% | -1.00 | 0.0002 | 0.000 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。