UNG rantai opsi United States Natural Gas Fund 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 ±8.7% (9.86–11.74) · ATM IV 42.2% · P/C open interest 0.39
| 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 | |
| 4.85 | 5.65 | 130.7% | 0.99 | 0.0069 | -0.001 | 5.5 | 0 | 0.2600 | 190.0% | -0.01 | 0.0063 | -0.001 | ||||
| 4.65 | 5.05 | 3 | 5 | 0.99 | 0.0094 | -0.001 | 6 | 0 | 0.2600 | 169.1% | -0.01 | 0.0088 | -0.001 | |||
| 3.80 | 4.70 | 100.0% | 0.99 | 0.0131 | -0.001 | 6.5 | 0 | 0.2600 | 149.8% | -0.01 | 0.0126 | -0.002 | ||||
| 1.47 | 4.95 | 3 | 0.98 | 0.0188 | -0.002 | 7 | 0 | 0.7000 | 179.3% | -0.02 | 0.0183 | -0.002 | ||||
| 1.15 | 4.95 | 0.98 | 0.0277 | -0.002 | 7.5 | 0 | 0.2500 | 20 | 113.5% | -0.02 | 0.0271 | -0.002 | ||||
| 1.67 | 3.85 | 1 | 67.2% | 0.96 | 0.0418 | -0.003 | 8 | 0 | 0.2800 | 100.8% | -0.03 | 0.0413 | -0.003 | |||
| 1.16 | 3.45 | 69.5% | 0.95 | 0.0650 | -0.003 | 8.5 | 0 | 0.2500 | 55 | 82.1% | -0.05 | 0.0647 | -0.004 | |||
| 1.35 | 1.93 | 78 | 0.92 | 0.1045 | -0.004 | 9 | 0 | 0.2200 | 303 | 64.5% | -0.08 | 0.1044 | -0.004 | |||
| 1.09 | 1.42 | 228 | 30.0% | 0.87 | 0.1714 | -0.005 | 9.5 | 0.0100 | 0.1000 | 2 | 438 | 40.2% | -0.13 | 0.1716 | -0.006 | |
| 0.8500 | 0.9700 | 101 | 352 | 43.0% | 0.77 | 0.2725 | -0.007 | 10 | 0.1000 | 0.1900 | 5 | 334 | 40.0% | -0.23 | 0.2731 | -0.007 |
| 0.5000 | 0.5800 | 4 | 582 | 38.5% | 0.61 | 0.3646 | -0.009 | 10.5 | 0.2900 | 0.3600 | 14 | 68 | 41.0% | -0.39 | 0.3657 | -0.009 |
| 0.3100 | 0.3800 | 203 | 1,708 | 42.6% | 0.43 | 0.3594 | -0.009 | 11 | 0.5500 | 0.6400 | 29 | 106 | 41.8% | -0.57 | 0.3610 | -0.009 |
| 0.1500 | 0.3000 | 22 | 102 | 46.6% | 0.29 | 0.2863 | -0.009 | 11.5 | 0.7300 | 1.06 | 36.8% | -0.71 | 0.2882 | -0.009 | ||
| 0.0600 | 0.1500 | 5 | 200 | 44.2% | 0.20 | 0.2127 | -0.008 | 12 | 1.12 | 1.48 | 33.5% | -0.80 | 0.2147 | -0.008 | ||
| 0.0500 | 0.1900 | 28 | 56.6% | 0.14 | 0.1571 | -0.007 | 12.5 | 1.67 | 2.01 | 50.6% | -0.86 | 0.1591 | -0.007 | |||
| 0 | 0.2200 | 64.2% | 0.11 | 0.1176 | -0.006 | 13 | 2.07 | 2.62 | 60.5% | -0.90 | 0.1195 | -0.006 | ||||
| 0 | 0.2500 | 50 | 75.4% | 0.08 | 0.0896 | -0.005 | 13.5 | 2.52 | 3.15 | 66.7% | -0.92 | 0.0915 | -0.005 | |||
| 0 | 0.2700 | 85.2% | 0.06 | 0.0696 | -0.004 | 14 | 3.00 | 3.85 | 91.3% | -0.94 | 0.0713 | -0.004 | ||||
| 0 | 0.2800 | 100 | 93.8% | 0.05 | 0.0549 | -0.004 | 14.5 | 3.30 | 4.35 | 79.2% | -0.95 | 0.0569 | -0.004 | |||
| 0 | 0.2700 | 100.1% | 0.04 | 0.0440 | -0.003 | 15 | 4.00 | 4.70 | 92.1% | -0.96 | 0.0463 | -0.003 | ||||
| 0 | 0.2700 | 106.9% | 0.03 | 0.0357 | -0.003 | 15.5 | 4.40 | 5.20 | 84.4% | -0.97 | 0.0385 | -0.003 | ||||
| 0 | 0.2700 | 113.4% | 0.03 | 0.0294 | -0.003 | 16 | 4.85 | 5.70 | 77.6% | -0.98 | 0.0323 | -0.002 | ||||
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.