FANG rantai opsi Diamondback Energy, Inc.
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 ±17.8% (166.87–239.37) · ATM IV 35.1% · P/C open interest 0.18
| 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 | |
| 97.30 | 101.00 | 55.3% | 0.99 | 0.0004 | 0.000 | 105 | 0 | 0.6000 | 1 | 49.7% | -0.01 | 0.0005 | -0.007 | |||
| 92.10 | 96.00 | 48.2% | 0.99 | 0.0006 | 0.000 | 110 | 0 | 0.8500 | 9 | 49.1% | -0.02 | 0.0006 | -0.008 | |||
| 87.20 | 91.30 | 47.3% | 0.98 | 0.0007 | 0.000 | 115 | 0 | 1.20 | 4 | 48.7% | -0.02 | 0.0008 | -0.010 | |||
| 82.40 | 86.50 | 46.0% | 0.98 | 0.0009 | 0.000 | 120 | 0 | 1.20 | 23 | 45.5% | -0.03 | 0.0010 | -0.011 | |||
| 78.10 | 81.70 | 47.2% | 0.97 | 0.0012 | -0.000 | 125 | 0.0500 | 1.15 | 10 | 42.5% | -0.03 | 0.0012 | -0.013 | |||
| 73.30 | 77.00 | 45.5% | 0.96 | 0.0014 | -0.003 | 130 | 0.3500 | 1.55 | 13 | 43.2% | -0.04 | 0.0015 | -0.016 | |||
| 68.60 | 72.30 | 7 | 7 | 44.1% | 0.95 | 0.0018 | -0.007 | 135 | 0.5000 | 2.05 | 1 | 45 | 42.8% | -0.05 | 0.0019 | -0.018 |
| 64.00 | 67.70 | 1 | 43.0% | 0.94 | 0.0021 | -0.010 | 140 | 0.4500 | 2.40 | 10 | 40.7% | -0.06 | 0.0022 | -0.021 | ||
| 59.40 | 63.20 | 3 | 42.0% | 0.93 | 0.0026 | -0.014 | 145 | 1.15 | 2.65 | 2 | 6 | 40.5% | -0.08 | 0.0027 | -0.024 | |
| 55.00 | 58.60 | 1 | 40.8% | 0.91 | 0.0031 | -0.018 | 150 | 1.50 | 3.30 | 22 | 39.8% | -0.09 | 0.0032 | -0.028 | ||
| 50.60 | 54.30 | 3 | 40.0% | 0.89 | 0.0036 | -0.023 | 155 | 1.85 | 4.00 | 30 | 38.8% | -0.11 | 0.0037 | -0.031 | ||
| 46.40 | 50.10 | 3 | 39.4% | 0.87 | 0.0042 | -0.027 | 160 | 2.65 | 5.00 | 1 | 53 | 38.9% | -0.13 | 0.0043 | -0.035 | |
| 42.80 | 46.00 | 2 | 39.5% | 0.85 | 0.0048 | -0.032 | 165 | 3.00 | 5.60 | 36 | 37.0% | -0.16 | 0.0049 | -0.038 | ||
| 38.20 | 42.00 | 4 | 37.8% | 0.82 | 0.0055 | -0.036 | 170 | 4.40 | 6.80 | 195 | 37.5% | -0.19 | 0.0056 | -0.042 | ||
| 34.50 | 38.50 | 10 | 37.7% | 0.79 | 0.0061 | -0.041 | 175 | 5.90 | 7.70 | 6 | 37.0% | -0.22 | 0.0062 | -0.046 | ||
| 30.90 | 34.50 | 7 | 36.7% | 0.75 | 0.0068 | -0.044 | 180 | 6.50 | 9.20 | 1 | 50 | 35.8% | -0.25 | 0.0068 | -0.049 | |
| 27.50 | 30.90 | 30 | 36.0% | 0.72 | 0.0074 | -0.048 | 185 | 8.10 | 10.80 | 55 | 35.5% | -0.29 | 0.0074 | -0.052 | ||
| 25.00 | 28.40 | 47 | 37.0% | 0.68 | 0.0079 | -0.051 | 190 | 9.90 | 13.00 | 97 | 35.6% | -0.33 | 0.0080 | -0.054 | ||
| 22.00 | 25.10 | 26 | 36.2% | 0.63 | 0.0083 | -0.054 | 195 | 11.90 | 15.00 | 19 | 35.2% | -0.37 | 0.0084 | -0.056 | ||
| 18.60 | 22.50 | 181 | 35.4% | 0.59 | 0.0086 | -0.056 | 200 | 14.00 | 17.40 | 3 | 87 | 34.9% | -0.42 | 0.0088 | -0.057 | |
| 14.80 | 17.60 | 1 | 2,036 | 35.6% | 0.50 | 0.0090 | -0.057 | 210 | 19.10 | 21.90 | 59 | 33.6% | -0.51 | 0.0092 | -0.058 | |
| 11.20 | 12.50 | 14 | 681 | 34.3% | 0.42 | 0.0088 | -0.056 | 220 | 25.00 | 29.00 | 11 | 34.2% | -0.59 | 0.0092 | -0.056 | |
| 7.50 | 10.10 | 569 | 34.1% | 0.34 | 0.0083 | -0.053 | 230 | 32.30 | 35.30 | 9 | 33.6% | -0.68 | 0.0088 | -0.053 | ||
| 6.00 | 7.60 | 495 | 34.7% | 0.28 | 0.0075 | -0.048 | 240 | 40.00 | 42.90 | 33.3% | -0.75 | 0.0082 | -0.048 | |||
| 4.30 | 5.30 | 261 | 34.1% | 0.22 | 0.0066 | -0.043 | 250 | 48.10 | 51.30 | 1 | 32.8% | -0.81 | 0.0073 | -0.041 | ||
| 3.10 | 4.70 | 2 | 11 | 35.4% | 0.17 | 0.0057 | -0.037 | 260 | 57.00 | 60.70 | 33.7% | -0.86 | 0.0063 | -0.034 | ||
| 1.25 | 4.10 | 27 | 34.8% | 0.14 | 0.0048 | -0.032 | 270 | 66.20 | 69.90 | 33.5% | -0.90 | 0.0052 | -0.025 | |||
| 1.10 | 3.30 | 2 | 36.0% | 0.11 | 0.0040 | -0.028 | 280 | 75.70 | 79.40 | 33.1% | -0.93 | 0.0041 | -0.017 | |||
| 0.3500 | 2.80 | 26 | 35.9% | 0.08 | 0.0033 | -0.023 | 290 | 85.40 | 89.10 | 32.4% | -0.96 | 0.0031 | -0.009 | |||
| 0.3500 | 2.45 | 180 | 37.5% | 0.07 | 0.0027 | -0.020 | 300 | 95.20 | 98.90 | -0.97 | 0.0022 | -0.001 | ||||
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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.