AA option chain Alcoa Corporation
Cboe delayed options data · के अनुसार 06:33 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 ±22.9% (39.53–62.98) · ATM IV 53.5% · P/C open interest 1.11
| 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 | |
| 21.65 | 25.45 | 3 | 46.0% | 0.98 | 0.0029 | 0.000 | 28 | 0.1000 | 0.1900 | 149 | 60.8% | -0.02 | 0.0029 | -0.004 | ||
| 20.40 | 21.95 | 424 | 0.97 | 0.0042 | 0.000 | 30 | 0.1400 | 0.2600 | 1,658 | 58.0% | -0.03 | 0.0042 | -0.005 | |||
| 18.15 | 19.20 | 14 | 41.7% | 0.95 | 0.0068 | -0.001 | 33 | 0.3100 | 0.4600 | 131 | 56.5% | -0.05 | 0.0069 | -0.008 | ||
| 16.45 | 17.45 | 345 | 48.5% | 0.92 | 0.0091 | -0.004 | 35 | 0.5300 | 0.8500 | 808 | 58.6% | -0.08 | 0.0091 | -0.010 | ||
| 13.30 | 14.90 | 5 | 43.1% | 0.88 | 0.0129 | -0.009 | 38 | 0.9300 | 1.05 | 1,311 | 55.0% | -0.12 | 0.0130 | -0.014 | ||
| 12.15 | 13.30 | 396 | 49.0% | 0.85 | 0.0156 | -0.012 | 40 | 1.30 | 1.55 | 654 | 55.1% | -0.15 | 0.0157 | -0.016 | ||
| 10.45 | 11.80 | 43 | 48.0% | 0.81 | 0.0182 | -0.015 | 42 | 1.79 | 1.92 | 1,292 | 53.9% | -0.20 | 0.0184 | -0.019 | ||
| 8.50 | 10.00 | 1,200 | 50.4% | 0.74 | 0.0218 | -0.019 | 45 | 2.70 | 3.15 | 1,786 | 54.9% | -0.27 | 0.0221 | -0.022 | ||
| 7.45 | 8.80 | 490 | 51.4% | 0.69 | 0.0238 | -0.022 | 47 | 3.45 | 3.85 | 340 | 54.2% | -0.32 | 0.0242 | -0.024 | ||
| 6.60 | 6.85 | 2 | 1,472 | 53.2% | 0.61 | 0.0259 | -0.024 | 50 | 4.80 | 5.20 | 703 | 53.7% | -0.40 | 0.0263 | -0.025 | |
| 4.60 | 4.70 | 226 | 1,376 | 53.5% | 0.48 | 0.0268 | -0.026 | 55 | 7.60 | 8.20 | 5 | 1,049 | 54.0% | -0.53 | 0.0274 | -0.025 |
| 2.98 | 3.25 | 981 | 53.4% | 0.36 | 0.0252 | -0.025 | 60 | 11.05 | 12.15 | 352 | 56.5% | -0.65 | 0.0260 | -0.023 | ||
| 1.95 | 2.24 | 1,820 | 53.9% | 0.27 | 0.0219 | -0.022 | 65 | 15.05 | 16.10 | 327 | 57.4% | -0.75 | 0.0231 | -0.018 | ||
| 1.25 | 1.50 | 2 | 518 | 54.0% | 0.19 | 0.0181 | -0.018 | 70 | 19.30 | 20.80 | 1,302 | 60.6% | -0.83 | 0.0197 | -0.014 | |
| 0.7000 | 1.12 | 423 | 54.5% | 0.14 | 0.0144 | -0.015 | 75 | 24.00 | 25.50 | 81 | 64.7% | -0.89 | 0.0164 | -0.009 | ||
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 — Dec 18, 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