USO rantai opsi United States Oil Fund, LP

Expirasi Cboe delayed options data · per 12:42 UTC

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 ±18.0% (131.46–189.26) · ATM IV 45.3% · P/C open interest 1.94

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
79.00	83.10		109	68.6%	0.99	0.0006	-0.010	81	0.0700	0.4500	24	384	67.5%	-0.01	0.0006	-0.008
78.05	81.45		62		0.99	0.0007	-0.010	82	0.0700	0.2700	22	563	62.8%	-0.01	0.0006	-0.009
77.80	80.45		13	68.5%	0.98	0.0007	-0.010	83	0.1300	0.2600	22	157	62.5%	-0.01	0.0006	-0.009
76.85	79.50		17	68.7%	0.98	0.0007	-0.010	84	0.0600	0.3500	18	615	62.4%	-0.01	0.0006	-0.009
75.60	79.20	1	413	72.9%	0.98	0.0008	-0.011	85	0.1800	0.3600	4	1,944	63.5%	-0.01	0.0007	-0.009
74.85	77.50		61	66.2%	0.98	0.0008	-0.011	86	0.0600	0.3100	19	153	59.1%	-0.01	0.0007	-0.010
73.90	76.55		60	66.3%	0.98	0.0008	-0.011	87	0.0900	0.3700		171	60.0%	-0.01	0.0008	-0.010
72.15	76.15		319	63.1%	0.98	0.0009	-0.011	88	0.1300	0.3200	44	582	58.8%	-0.02	0.0008	-0.011
71.95	74.60		74	65.1%	0.98	0.0009	-0.012	89	0.0800	0.3500	4	739	57.6%	-0.02	0.0008	-0.011
70.65	73.50	19	862	58.4%	0.98	0.0010	-0.012	90	0.2300	0.3400	54	6,378	58.9%	-0.02	0.0009	-0.011
69.45	73.00		11	61.5%	0.98	0.0010	-0.013	91	0.1500	0.3600	9	254	56.9%	-0.02	0.0009	-0.012
68.50	72.00		33	60.9%	0.98	0.0010	-0.013	92	0.2000	0.3800	8	796	57.1%	-0.02	0.0010	-0.012
68.05	70.70		2	62.5%	0.98	0.0011	-0.013	93	0.1600	0.4000	9	214	55.8%	-0.02	0.0010	-0.012
67.05	69.70		67	61.3%	0.97	0.0012	-0.014	94	0.1800	0.4600	5	369	56.3%	-0.02	0.0011	-0.013
66.60	68.80	344	2,715	65.8%	0.97	0.0012	-0.014	95	0.2500	0.4400	19	4,506	55.8%	-0.02	0.0011	-0.013
65.10	67.80		6	60.4%	0.97	0.0013	-0.015	96	0.2800	0.5300	5	57	56.3%	-0.02	0.0012	-0.014
63.65	67.25		33	59.2%	0.97	0.0013	-0.015	97	0.1700	0.5400	4	415	54.4%	-0.02	0.0013	-0.014
62.70	66.30		17	59.0%	0.97	0.0014	-0.015	98	0.2300	0.5700	2	407	54.2%	-0.03	0.0013	-0.015
62.20	64.90		61	58.7%	0.97	0.0015	-0.016	99	0.3100	0.6600		548	55.4%	-0.03	0.0014	-0.015
61.20	63.25	19	737	51.1%	0.97	0.0015	-0.017	100	0.5300	0.5500	1,928	14.6K	55.3%	-0.03	0.0015	-0.016
60.25	62.95		50	57.2%	0.96	0.0016	-0.017	101	0.2000	0.6500	8	429	52.0%	-0.03	0.0016	-0.016
58.85	62.45		18	56.8%	0.96	0.0017	-0.018	102	0.3700	0.6200	4	308	52.4%	-0.03	0.0016	-0.017
57.90	61.50		22	56.4%	0.96	0.0018	-0.018	103	0.4500	0.8300	4	261	54.1%	-0.03	0.0017	-0.018
56.90	60.55		157	55.6%	0.96	0.0019	-0.019	104	0.5700	0.8800	14	840	54.4%	-0.04	0.0018	-0.018
56.45	59.60		865	58.4%	0.96	0.0020	-0.019	105	0.4500	0.8100	27	3,625	52.0%	-0.04	0.0019	-0.019
55.05	58.65		125	55.1%	0.95	0.0020	-0.020	106	0.4000	0.8300	13	289	50.8%	-0.04	0.0020	-0.020
54.50	57.70		82	57.0%	0.95	0.0022	-0.021	107	0.6900	0.8200	4	244	51.9%	-0.04	0.0021	-0.021
53.55	56.65		73	55.8%	0.95	0.0023	-0.022	108	0.5300	1.14	6	254	52.0%	-0.04	0.0022	-0.021
52.60	55.35	2	79	53.2%	0.95	0.0024	-0.022	109	0.7700	1.10	6	230	52.3%	-0.05	0.0023	-0.022
51.95	54.10	4	2,045	52.7%	0.95	0.0025	-0.023	110	0.9000	1.07	109	2,925	51.9%	-0.05	0.0025	-0.023
50.75	53.50		88	52.7%	0.94	0.0026	-0.024	111	0.5900	1.39		263	51.0%	-0.05	0.0026	-0.024
49.80	53.15	1	48	55.1%	0.94	0.0027	-0.025	112	0.6000	1.66		152	51.6%	-0.06	0.0027	-0.025
48.65	52.05		507	52.8%	0.94	0.0029	-0.026	113	0.7900	1.56	2	416	51.1%	-0.06	0.0028	-0.025
47.55	50.75		340	49.7%	0.93	0.0030	-0.027	114	1.05	1.36	11	267	50.4%	-0.06	0.0030	-0.026
47.60	50.00	6	1,026	54.5%	0.93	0.0032	-0.028	115	1.01	1.50	32	1,689	49.9%	-0.06	0.0031	-0.027
46.10	48.85		31	50.6%	0.93	0.0033	-0.029	116	1.16	1.64	4	393	50.2%	-0.07	0.0033	-0.028
45.20	47.95	2	24	50.4%	0.92	0.0035	-0.030	117	1.12	1.66	12	397	49.1%	-0.07	0.0034	-0.029
44.25	45.85	22	43	44.3%	0.92	0.0036	-0.031	118	1.11	1.88	21	623	49.0%	-0.08	0.0036	-0.030
43.35	46.80	21	41	52.1%	0.91	0.0038	-0.032	119	1.25	1.73	6	163	48.0%	-0.08	0.0038	-0.032
43.75	44.55	20	3,489	51.6%	0.91	0.0040	-0.033	120	1.60	1.85	311	10.7K	48.9%	-0.08	0.0040	-0.033
41.70	44.20	10	301	48.9%	0.91	0.0041	-0.034	121	1.31	1.93	22	544	47.0%	-0.09	0.0041	-0.034
41.45	43.40	7	402	51.2%	0.90	0.0043	-0.035	122	1.56	2.20	28	511	48.0%	-0.09	0.0043	-0.035
39.75	42.65		166	48.5%	0.90	0.0045	-0.036	123	1.72	2.29	14	286	47.9%	-0.10	0.0045	-0.036
38.90	41.75		208	48.2%	0.89	0.0047	-0.037	124	1.66	2.46	10	170	47.2%	-0.10	0.0047	-0.037
38.45	40.35	17	4,014	47.6%	0.89	0.0049	-0.039	125	2.00	2.40	125	2,562	47.2%	-0.11	0.0049	-0.039
37.05	40.60		124	49.2%	0.88	0.0051	-0.040	126	1.82	2.61	9	190	46.2%	-0.11	0.0051	-0.040
36.40	39.60		126	49.0%	0.87	0.0053	-0.041	127	2.30	2.94	3	199	47.7%	-0.12	0.0053	-0.041
35.35	38.40		92	47.2%	0.87	0.0055	-0.043	128	2.28	2.96	9	453	46.6%	-0.13	0.0055	-0.043
35.20	37.50		142	48.8%	0.86	0.0057	-0.044	129	2.29	3.15	27	422	46.1%	-0.13	0.0057	-0.044
33.30	35.80	14	889	43.0%	0.85	0.0059	-0.045	130	2.85	2.94	408	3,750	46.0%	-0.14	0.0059	-0.045
33.00	35.80		30	46.6%	0.85	0.0061	-0.046	131	2.85	3.10	11	420	45.4%	-0.15	0.0062	-0.047
32.20	35.00		44	46.6%	0.84	0.0064	-0.048	132	2.68	3.30		52	44.4%	-0.15	0.0064	-0.048
31.40	34.15		85	46.3%	0.83	0.0066	-0.049	133	3.15	3.45		617	44.9%	-0.16	0.0066	-0.049
30.05	33.10	1	141	44.1%	0.83	0.0068	-0.051	134	3.10	3.70		584	44.3%	-0.17	0.0068	-0.051
30.20	32.60	44	1,634	46.9%	0.82	0.0070	-0.052	135	3.55	3.90	173	1,834	44.8%	-0.18	0.0070	-0.052
28.80	32.40	6	193	46.6%	0.81	0.0072	-0.053	136	3.35	4.10		588	43.6%	-0.18	0.0073	-0.053
28.30	31.05		57	45.7%	0.80	0.0074	-0.054	137	3.85	4.35	2	120	44.2%	-0.19	0.0075	-0.055
27.55	29.45	1	420	43.7%	0.79	0.0076	-0.056	138	3.90	5.20		180	45.1%	-0.20	0.0077	-0.056
27.20	29.15		436	45.5%	0.78	0.0078	-0.057	139	4.30	5.20	10	149	44.8%	-0.21	0.0079	-0.058
25.90	28.70	41	1,498	44.7%	0.78	0.0081	-0.059	140	4.80	5.30	164	3,632	44.9%	-0.22	0.0081	-0.059
25.15	28.10		85	44.8%	0.77	0.0083	-0.060	141	4.70	5.75		87	44.4%	-0.23	0.0083	-0.060
25.30	26.65		55	45.0%	0.76	0.0084	-0.061	142	5.25	6.00	16	167	44.8%	-0.24	0.0085	-0.062
24.50	26.60	6	115	46.0%	0.75	0.0086	-0.062	143	5.05	6.45		157	44.0%	-0.25	0.0087	-0.063
23.65	26.00	7	237	45.7%	0.74	0.0088	-0.064	144	6.05	6.55		31	44.9%	-0.26	0.0089	-0.064
23.30	24.75	53	2,391	45.1%	0.73	0.0090	-0.065	145	6.45	6.75	839	3,187	44.8%	-0.27	0.0091	-0.065
22.50	24.65		186	45.8%	0.72	0.0092	-0.066	146	6.80	7.35	49	207	45.2%	-0.28	0.0093	-0.067
21.60	24.15	11	154	45.6%	0.71	0.0094	-0.067	147	6.45	7.60	3	185	43.7%	-0.29	0.0094	-0.068
21.65	22.60	4	269	45.1%	0.70	0.0095	-0.068	148	6.65	8.20	5	120	43.9%	-0.30	0.0096	-0.069
20.20	22.50		238	44.5%	0.69	0.0096	-0.069	149	7.00	8.85	6	183	44.2%	-0.31	0.0098	-0.070
20.50	21.70	252	5,239	45.7%	0.68	0.0098	-0.070	150	8.25	8.55	864	3,747	44.6%	-0.32	0.0099	-0.071
19.60	21.25	39	135	45.4%	0.67	0.0099	-0.071	151	8.60	9.20	32	372	44.9%	-0.33	0.0100	-0.072
19.00	20.35	15	185	44.8%	0.66	0.0100	-0.072	152	8.90	9.85	2	83	45.1%	-0.34	0.0102	-0.073
18.20	20.25	7	65	45.1%	0.64	0.0102	-0.073	153	9.25	10.35	82	191	45.0%	-0.35	0.0103	-0.074
18.10	19.40	23	114	45.4%	0.63	0.0103	-0.074	154	9.10	10.90	2	349	44.2%	-0.36	0.0104	-0.075
17.70	18.35	87	3,756	44.8%	0.62	0.0104	-0.075	155	10.20	10.85	237	1,264	44.5%	-0.37	0.0105	-0.076
17.20	18.05	7	166	45.2%	0.61	0.0104	-0.076	156	10.30	11.60	7	150	44.4%	-0.38	0.0106	-0.077
16.60	18.05	3	172	45.9%	0.60	0.0105	-0.076	157	11.25	12.10	59	197	45.2%	-0.39	0.0106	-0.077
15.35	16.30	569	4,665	45.8%	0.57	0.0107	-0.078	160	12.90	13.25	244	1,269	44.9%	-0.43	0.0108	-0.079
13.50	14.00	214	1,624	46.4%	0.52	0.0107	-0.080	165	15.65	15.95	28	527	45.0%	-0.48	0.0109	-0.081
11.45	12.05	138	2,529	46.3%	0.47	0.0106	-0.081	170	17.90	20.20	10	532	45.8%	-0.53	0.0108	-0.082
9.80	10.65	12	750	47.2%	0.42	0.0103	-0.080	175	21.25	23.50	9	164	46.1%	-0.58	0.0105	-0.082
8.45	8.75	290	3,862	46.8%	0.38	0.0099	-0.079	180	24.95	27.50	199	197	47.4%	-0.63	0.0101	-0.081
7.10	7.90	188	900	47.6%	0.34	0.0094	-0.077	185	28.60	31.00		70	47.2%	-0.67	0.0096	-0.079
6.25	7.05	164	834	48.8%	0.30	0.0088	-0.074	190	32.25	34.60	3	26	46.5%	-0.70	0.0091	-0.076
5.30	5.80	125	612	48.5%	0.27	0.0082	-0.071	195	37.15	39.25		1	49.5%	-0.74	0.0086	-0.074
4.60	5.10	382	6,091	49.2%	0.24	0.0077	-0.068	200	41.10	43.55	3	199	49.6%	-0.77	0.0080	-0.071
3.75	4.60	1	843	49.6%	0.21	0.0071	-0.065	205	45.30	47.95			50.0%	-0.79	0.0074	-0.068
3.80	3.95	145	1,138	51.4%	0.19	0.0066	-0.061	210	49.80	52.35		5	50.6%	-0.81	0.0069	-0.065
3.25	3.50	1	870	51.7%	0.17	0.0060	-0.058	215	54.35	57.00		10	51.5%	-0.84	0.0064	-0.062
3.00	3.10	86	794	52.8%	0.16	0.0056	-0.055	220	58.95	61.60		5	52.1%	-0.85	0.0060	-0.059
2.41	2.88	69	395	53.1%	0.14	0.0051	-0.052	225	63.60	66.30		2	52.8%	-0.87	0.0055	-0.056
1.81	2.69	21	1,775	53.2%	0.13	0.0047	-0.049	230	68.30	71.05		1	53.5%	-0.88	0.0052	-0.054
1.31	2.46	5	276	53.0%	0.12	0.0043	-0.047	235	72.70	76.15			54.1%	-0.90	0.0048	-0.051
1.70	2.16	4	312	55.5%	0.10	0.0040	-0.044	240	77.85	80.60			54.8%	-0.91	0.0045	-0.050

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 — Jan 15, 2027

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

USO rantai opsi United States Oil Fund, LP

Volatility smile — Jan 15, 2027

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif