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 ±26.5% (7.89–13.57) · ATM IV 90.6% · P/C open interest —
| 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 | |
| 3.15 | 7.40 | 88.2% | 0.98 | 0.0116 | 0.000 | 5.5 | 0 | 2.13 | 269.1% | -0.02 | 0.0116 | -0.002 | ||||
| 2.66 | 6.90 | 79.1% | 0.98 | 0.0162 | 0.000 | 6 | 0 | 2.13 | 243.6% | -0.02 | 0.0162 | -0.002 | ||||
| 2.16 | 6.40 | 67.5% | 0.97 | 0.0225 | 0.000 | 6.5 | 0 | 2.13 | 220.5% | -0.03 | 0.0226 | -0.002 | ||||
| 1.67 | 5.90 | 59.8% | 0.96 | 0.0313 | -0.000 | 7 | 0 | 2.13 | 199.2% | -0.04 | 0.0314 | -0.003 | ||||
| 1.20 | 5.40 | 56.1% | 0.94 | 0.0434 | -0.001 | 7.5 | 0 | 2.14 | 179.9% | -0.06 | 0.0436 | -0.003 | ||||
| 0.7000 | 4.90 | 46.6% | 0.92 | 0.0601 | -0.002 | 8 | 0 | 2.16 | 162.1% | -0.08 | 0.0603 | -0.004 | ||||
| 0.3000 | 4.45 | 52.6% | 0.89 | 0.0826 | -0.003 | 8.5 | 0 | 2.20 | 145.9% | -0.11 | 0.0830 | -0.004 | ||||
| 0.0800 | 4.00 | 60.6% | 0.84 | 0.1116 | -0.004 | 9 | 0 | 2.25 | 130.7% | -0.16 | 0.1123 | -0.005 | ||||
| 0 | 3.60 | 69.6% | 0.78 | 0.1460 | -0.005 | 9.5 | 0 | 2.35 | 117.5% | -0.22 | 0.1471 | -0.006 | ||||
| 0 | 3.25 | 78.2% | 0.69 | 0.1796 | -0.006 | 10 | 0 | 2.50 | 105.9% | -0.31 | 0.1812 | -0.007 | ||||
| 0 | 2.99 | 86.3% | 0.60 | 0.2021 | -0.007 | 10.5 | 0 | 2.69 | 95.0% | -0.41 | 0.2044 | -0.007 | ||||
| 0 | 2.75 | 8 | 92.5% | 0.49 | 0.2057 | -0.007 | 11 | 0.8000 | 2.95 | 110.8% | -0.51 | 0.2087 | -0.007 | |||
| 0 | 2.59 | 99.6% | 0.40 | 0.1931 | -0.007 | 11.5 | 0 | 3.30 | 77.1% | -0.60 | 0.1966 | -0.007 | ||||
| 0 | 2.46 | 106.1% | 0.33 | 0.1724 | -0.007 | 12 | 0 | 3.65 | 66.6% | -0.68 | 0.1762 | -0.007 | ||||
| 0 | 2.36 | 112.5% | 0.27 | 0.1502 | -0.007 | 12.5 | 0.1100 | 4.05 | 58.3% | -0.74 | 0.1541 | -0.006 | ||||
| 0 | 2.30 | 119.3% | 0.22 | 0.1296 | -0.007 | 13 | 0.3200 | 4.50 | 51.3% | -0.78 | 0.1337 | -0.005 | ||||
| 0 | 2.25 | 125.6% | 0.19 | 0.1118 | -0.006 | 13.5 | 0.7300 | 4.95 | 49.8% | -0.82 | 0.1160 | -0.005 | ||||
| 0 | 2.22 | 132.1% | 0.16 | 0.0968 | -0.006 | 14 | 1.21 | 5.45 | 53.9% | -0.85 | 0.1010 | -0.004 | ||||
| 0 | 2.20 | 138.3% | 0.14 | 0.0843 | -0.006 | 14.5 | 1.69 | 5.90 | 52.8% | -0.87 | 0.0885 | -0.004 | ||||
| 0 | 2.19 | 144.4% | 0.12 | 0.0739 | -0.005 | 15 | 2.18 | 6.40 | 56.3% | -0.89 | 0.0780 | -0.003 | ||||
| 0 | 2.18 | 150.2% | 0.11 | 0.0652 | -0.005 | 15.5 | 2.67 | 6.90 | 59.4% | -0.90 | 0.0693 | -0.003 | ||||
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 23, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.