AA option chain Alcoa Corporation
Cboe delayed options data · के अनुसार 00:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±12.4% (44.79–57.47) · ATM IV 49.3% · P/C open interest 1.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 15.05 | 18.00 | 75.1% | 0.98 | 0.0054 | -0.001 | 35 | 0 | 0.1000 | 58.2% | -0.02 | 0.0055 | -0.008 | ||||
| 12.65 | 15.15 | 78.4% | 0.96 | 0.0096 | -0.006 | 38 | 0 | 1.63 | 86.8% | -0.04 | 0.0096 | -0.011 | ||||
| 11.50 | 14.20 | 71.2% | 0.95 | 0.0117 | -0.008 | 39 | 0 | 1.00 | 2 | 70.2% | -0.05 | 0.0117 | -0.013 | |||
| 10.65 | 13.20 | 68.7% | 0.94 | 0.0142 | -0.011 | 40 | 0 | 1.84 | 79.0% | -0.07 | 0.0142 | -0.015 | ||||
| 9.90 | 12.35 | 69.8% | 0.92 | 0.0171 | -0.014 | 41 | 0 | 0.9500 | 11 | 59.5% | -0.08 | 0.0172 | -0.018 | |||
| 9.05 | 10.95 | 60.7% | 0.90 | 0.0204 | -0.017 | 42 | 0 | 1.49 | 1 | 63.1% | -0.10 | 0.0206 | -0.021 | |||
| 8.20 | 10.55 | 65.5% | 0.88 | 0.0241 | -0.020 | 43 | 0.0700 | 2.57 | 72.3% | -0.13 | 0.0243 | -0.024 | ||||
| 7.45 | 9.75 | 65.0% | 0.85 | 0.0281 | -0.024 | 44 | 0.4900 | 1.89 | 2 | 63.5% | -0.15 | 0.0283 | -0.027 | |||
| 6.65 | 8.70 | 60.8% | 0.82 | 0.0322 | -0.027 | 45 | 0.6700 | 1.03 | 1 | 25 | 50.2% | -0.19 | 0.0324 | -0.030 | ||
| 5.40 | 8.25 | 57.9% | 0.78 | 0.0363 | -0.031 | 46 | 0.8700 | 1.27 | 43 | 49.6% | -0.22 | 0.0366 | -0.033 | |||
| 5.30 | 7.55 | 1 | 62.8% | 0.74 | 0.0401 | -0.034 | 47 | 0.8400 | 1.56 | 5 | 46.6% | -0.26 | 0.0405 | -0.036 | ||
| 4.85 | 5.30 | 50.0% | 0.70 | 0.0436 | -0.037 | 48 | 1.44 | 1.92 | 3 | 49.4% | -0.31 | 0.0440 | -0.039 | |||
| 4.20 | 4.65 | 49.4% | 0.65 | 0.0465 | -0.039 | 49 | 1.80 | 2.29 | 1 | 11 | 49.0% | -0.35 | 0.0470 | -0.041 | ||
| 3.65 | 4.10 | 3 | 11 | 49.5% | 0.60 | 0.0486 | -0.041 | 50 | 2.22 | 2.70 | 32 | 48.7% | -0.40 | 0.0492 | -0.042 | |
| 3.15 | 3.60 | 4 | 208 | 49.7% | 0.55 | 0.0499 | -0.042 | 51 | 2.73 | 3.20 | 6 | 202 | 48.9% | -0.45 | 0.0505 | -0.043 |
| 2.62 | 3.15 | 5 | 49.3% | 0.50 | 0.0503 | -0.043 | 52 | 3.25 | 3.75 | 48.9% | -0.50 | 0.0510 | -0.043 | |||
| 2.20 | 2.75 | 10 | 49.3% | 0.45 | 0.0499 | -0.043 | 53 | 3.85 | 4.40 | 49.5% | -0.55 | 0.0507 | -0.043 | |||
| 1.84 | 2.34 | 1 | 49.0% | 0.41 | 0.0487 | -0.042 | 54 | 4.50 | 5.00 | 49.3% | -0.60 | 0.0496 | -0.042 | |||
| 1.53 | 2.01 | 7 | 49.0% | 0.36 | 0.0469 | -0.041 | 55 | 5.15 | 5.70 | 4 | 49.2% | -0.65 | 0.0478 | -0.040 | ||
| 1.41 | 1.77 | 4 | 12 | 50.8% | 0.32 | 0.0446 | -0.039 | 56 | 5.95 | 6.40 | 49.8% | -0.69 | 0.0456 | -0.038 | ||
| 1.21 | 1.38 | 26 | 4 | 50.0% | 0.28 | 0.0419 | -0.037 | 57 | 5.60 | 7.65 | 8 | 43.8% | -0.73 | 0.0430 | -0.036 | |
| 0.8100 | 1.40 | 50.4% | 0.25 | 0.0390 | -0.035 | 58 | 6.40 | 8.35 | 10 | 42.1% | -0.76 | 0.0401 | -0.033 | |||
| 0.6900 | 1.09 | 2 | 49.8% | 0.22 | 0.0359 | -0.033 | 59 | 7.20 | 9.25 | 41.9% | -0.79 | 0.0372 | -0.030 | |||
| 0.5400 | 0.9300 | 39 | 49.8% | 0.19 | 0.0329 | -0.030 | 60 | 8.10 | 10.10 | 41.3% | -0.82 | 0.0342 | -0.028 | |||
| 0.5200 | 0.9000 | 52.5% | 0.17 | 0.0299 | -0.028 | 61 | 8.65 | 10.75 | -0.85 | 0.0312 | -0.025 | |||||
| 0.3700 | 0.8500 | 1 | 53.0% | 0.15 | 0.0271 | -0.026 | 62 | 9.75 | 11.65 | -0.87 | 0.0284 | -0.023 | ||||
| 0.2900 | 0.9300 | 56.0% | 0.13 | 0.0245 | -0.024 | 63 | 10.75 | 12.55 | -0.89 | 0.0258 | -0.021 | |||||
| 0.1200 | 1.83 | 71.2% | 0.10 | 0.0200 | -0.021 | 65 | 12.30 | 14.65 | -0.92 | 0.0211 | -0.016 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 09, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs