ALB option chain Albemarle Corporation
Cboe delayed options data · के अनुसार 09:33 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 ±29.0% (97.80–177.70) · ATM IV 49.8% · P/C open interest 2.59
| 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 | |
| 67.30 | 70.40 | 1 | 54.4% | 0.97 | 0.0012 | 0.000 | 70 | 0.5700 | 1.24 | 6 | 58.0% | -0.03 | 0.0012 | -0.010 | ||
| 62.85 | 65.85 | 2 | 54.7% | 0.96 | 0.0016 | -0.000 | 75 | 0.9300 | 1.55 | 2 | 56.8% | -0.04 | 0.0016 | -0.013 | ||
| 58.30 | 60.95 | 51.5% | 0.94 | 0.0020 | -0.004 | 80 | 1.24 | 2.05 | 504 | 55.4% | -0.06 | 0.0021 | -0.016 | |||
| 54.00 | 56.90 | 6 | 52.7% | 0.92 | 0.0026 | -0.009 | 85 | 1.80 | 2.65 | 64 | 54.7% | -0.08 | 0.0026 | -0.019 | ||
| 50.45 | 52.50 | 5 | 53.7% | 0.90 | 0.0031 | -0.013 | 90 | 2.45 | 3.70 | 30 | 41 | 54.8% | -0.10 | 0.0032 | -0.023 | |
| 46.00 | 48.85 | 3 | 53.0% | 0.88 | 0.0037 | -0.018 | 95 | 3.35 | 4.70 | 65 | 54.5% | -0.12 | 0.0037 | -0.026 | ||
| 41.80 | 44.80 | 10 | 51.3% | 0.85 | 0.0043 | -0.022 | 100 | 4.35 | 5.85 | 1 | 116 | 54.0% | -0.15 | 0.0043 | -0.030 | |
| 38.50 | 41.05 | 51.7% | 0.82 | 0.0049 | -0.026 | 105 | 5.50 | 6.20 | 3 | 189 | 51.6% | -0.18 | 0.0049 | -0.033 | ||
| 35.00 | 37.20 | 51 | 50.6% | 0.79 | 0.0054 | -0.031 | 110 | 6.85 | 7.90 | 4,484 | 51.6% | -0.21 | 0.0055 | -0.037 | ||
| 31.50 | 34.15 | 6 | 50.4% | 0.76 | 0.0060 | -0.034 | 115 | 8.35 | 9.95 | 1 | 189 | 51.7% | -0.24 | 0.0061 | -0.040 | |
| 28.30 | 31.45 | 8 | 50.5% | 0.72 | 0.0065 | -0.038 | 120 | 10.20 | 11.85 | 1 | 39 | 51.5% | -0.28 | 0.0066 | -0.042 | |
| 25.50 | 28.15 | 1,108 | 49.7% | 0.69 | 0.0069 | -0.041 | 125 | 11.75 | 14.10 | 113 | 50.7% | -0.32 | 0.0070 | -0.044 | ||
| 23.25 | 25.40 | 22 | 49.9% | 0.65 | 0.0073 | -0.043 | 130 | 14.60 | 16.45 | 200 | 51.4% | -0.36 | 0.0074 | -0.046 | ||
| 20.85 | 22.75 | 542 | 49.5% | 0.61 | 0.0076 | -0.045 | 135 | 16.80 | 19.10 | 68 | 51.0% | -0.39 | 0.0077 | -0.047 | ||
| 18.50 | 20.65 | 88 | 49.4% | 0.57 | 0.0078 | -0.046 | 140 | 19.75 | 21.00 | 72 | 50.2% | -0.43 | 0.0079 | -0.047 | ||
| 16.20 | 18.70 | 79 | 49.1% | 0.53 | 0.0079 | -0.047 | 145 | 22.55 | 24.10 | 3 | 39 | 50.2% | -0.47 | 0.0081 | -0.048 | |
| 15.70 | 16.95 | 3 | 60 | 50.8% | 0.50 | 0.0079 | -0.048 | 150 | 25.40 | 27.05 | 53 | 49.6% | -0.51 | 0.0082 | -0.047 | |
| 13.05 | 15.20 | 6 | 47 | 49.4% | 0.46 | 0.0079 | -0.048 | 155 | 28.75 | 31.15 | 4 | 50.7% | -0.55 | 0.0082 | -0.046 | |
| 11.60 | 13.50 | 33 | 37 | 49.2% | 0.43 | 0.0078 | -0.047 | 160 | 32.25 | 33.95 | 6 | 50.0% | -0.58 | 0.0082 | -0.045 | |
| 10.40 | 12.05 | 7 | 20 | 49.2% | 0.39 | 0.0077 | -0.046 | 165 | 35.85 | 37.30 | 23 | 49.6% | -0.62 | 0.0081 | -0.044 | |
| 9.25 | 11.65 | 8 | 23 | 50.4% | 0.36 | 0.0075 | -0.045 | 170 | 39.20 | 41.05 | 19 | 49.1% | -0.65 | 0.0079 | -0.042 | |
| 8.20 | 10.50 | 10 | 50.4% | 0.33 | 0.0073 | -0.044 | 175 | 43.15 | 45.40 | 3 | 13 | 49.8% | -0.68 | 0.0078 | -0.041 | |
| 7.25 | 9.55 | 2 | 52 | 50.5% | 0.31 | 0.0070 | -0.043 | 180 | 47.10 | 49.50 | 1 | 49.9% | -0.71 | 0.0076 | -0.039 | |
| 6.45 | 7.70 | 1 | 39 | 49.2% | 0.28 | 0.0067 | -0.041 | 185 | 51.35 | 54.00 | 50.7% | -0.74 | 0.0074 | -0.037 | ||
| 6.15 | 7.30 | 4 | 35 | 50.6% | 0.26 | 0.0064 | -0.039 | 190 | 55.60 | 58.45 | 51.3% | -0.77 | 0.0072 | -0.034 | ||
| 5.15 | 6.40 | 1 | 19 | 49.9% | 0.23 | 0.0061 | -0.037 | 195 | 59.90 | 62.80 | 51.4% | -0.79 | 0.0069 | -0.032 | ||
| 4.55 | 5.60 | 129 | 49.6% | 0.21 | 0.0058 | -0.036 | 200 | 64.05 | 67.15 | 51.1% | -0.81 | 0.0067 | -0.030 | |||
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 — Mar 19, 2027
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