ALL option chain The Allstate 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 ±15.9% (218.14–300.54) · ATM IV 27.2% · P/C open interest 1.00
| 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 | |
| 129.50 | 133.00 | 15 | 53.5% | 0.99 | 0.0002 | 0.000 | 130 | 0 | 0.7500 | 6 | 45.4% | -0.01 | 0.0002 | -0.004 | ||
| 124.60 | 128.20 | 2 | 51.4% | 0.99 | 0.0003 | 0.000 | 135 | 0 | 0.7500 | 2 | 43.1% | -0.01 | 0.0003 | -0.004 | ||
| 119.80 | 123.30 | 61 | 49.4% | 0.99 | 0.0003 | 0.000 | 140 | 0 | 0.8500 | 4 | 41.8% | -0.01 | 0.0004 | -0.005 | ||
| 114.90 | 118.50 | 47.3% | 0.99 | 0.0004 | 0.000 | 145 | 0 | 0.9500 | 17 | 40.4% | -0.01 | 0.0004 | -0.006 | |||
| 110.10 | 113.70 | 11 | 45.6% | 0.98 | 0.0005 | 0.000 | 150 | 0 | 0.8500 | 12 | 37.7% | -0.02 | 0.0006 | -0.007 | ||
| 105.30 | 108.90 | 44.0% | 0.98 | 0.0006 | 0.000 | 155 | 0.1000 | 1.10 | 91 | 37.7% | -0.02 | 0.0007 | -0.008 | |||
| 100.50 | 104.10 | 72 | 42.3% | 0.98 | 0.0008 | 0.000 | 160 | 0.2000 | 1.20 | 112 | 36.7% | -0.02 | 0.0008 | -0.009 | ||
| 95.70 | 98.60 | 38.4% | 0.97 | 0.0009 | 0.000 | 165 | 0.3500 | 1.30 | 1 | 35.8% | -0.03 | 0.0010 | -0.011 | |||
| 91.00 | 93.90 | 42 | 37.5% | 0.97 | 0.0011 | 0.000 | 170 | 0.5000 | 1.45 | 23 | 34.9% | -0.03 | 0.0012 | -0.012 | ||
| 86.30 | 89.10 | 4 | 36.2% | 0.96 | 0.0013 | 0.000 | 175 | 0 | 1.60 | 184 | 31.7% | -0.04 | 0.0014 | -0.014 | ||
| 81.60 | 84.50 | 25 | 35.3% | 0.95 | 0.0015 | 0.000 | 180 | 0.9000 | 1.85 | 17 | 33.3% | -0.05 | 0.0016 | -0.016 | ||
| 76.90 | 79.70 | 16 | 33.9% | 0.94 | 0.0018 | -0.003 | 185 | 0.2500 | 2.25 | 19 | 30.6% | -0.06 | 0.0019 | -0.018 | ||
| 72.30 | 75.30 | 2 | 33.4% | 0.93 | 0.0021 | -0.006 | 190 | 1.15 | 3.20 | 20 | 32.7% | -0.07 | 0.0022 | -0.020 | ||
| 67.80 | 70.70 | 4 | 32.5% | 0.92 | 0.0025 | -0.009 | 195 | 1.65 | 3.40 | 71 | 31.9% | -0.08 | 0.0026 | -0.023 | ||
| 63.30 | 66.30 | 13 | 31.8% | 0.90 | 0.0028 | -0.013 | 200 | 2.10 | 3.70 | 110 | 31.0% | -0.10 | 0.0029 | -0.025 | ||
| 54.80 | 57.60 | 52 | 30.7% | 0.87 | 0.0037 | -0.020 | 210 | 3.20 | 4.40 | 108 | 29.2% | -0.13 | 0.0038 | -0.030 | ||
| 46.60 | 49.40 | 99 | 29.6% | 0.83 | 0.0046 | -0.027 | 220 | 4.70 | 6.90 | 205 | 29.1% | -0.18 | 0.0047 | -0.035 | ||
| 39.00 | 41.70 | 83 | 28.7% | 0.77 | 0.0056 | -0.034 | 230 | 6.80 | 8.90 | 69 | 28.1% | -0.23 | 0.0057 | -0.040 | ||
| 32.20 | 35.10 | 263 | 28.5% | 0.71 | 0.0065 | -0.039 | 240 | 9.60 | 12.50 | 42 | 27.9% | -0.30 | 0.0066 | -0.044 | ||
| 26.00 | 29.00 | 89 | 28.0% | 0.64 | 0.0073 | -0.044 | 250 | 13.10 | 16.10 | 121 | 27.3% | -0.37 | 0.0075 | -0.047 | ||
| 20.80 | 23.50 | 77 | 27.6% | 0.56 | 0.0078 | -0.046 | 260 | 17.40 | 20.70 | 40 | 26.8% | -0.45 | 0.0081 | -0.048 | ||
| 16.30 | 18.70 | 10 | 131 | 27.2% | 0.48 | 0.0080 | -0.047 | 270 | 22.70 | 24.90 | 25.7% | -0.53 | 0.0084 | -0.047 | ||
| 12.30 | 14.70 | 54 | 26.8% | 0.41 | 0.0079 | -0.046 | 280 | 28.20 | 31.30 | 11 | 25.2% | -0.61 | 0.0083 | -0.045 | ||
| 8.20 | 11.70 | 71 | 26.0% | 0.34 | 0.0075 | -0.043 | 290 | 35.00 | 38.30 | 24.9% | -0.69 | 0.0081 | -0.041 | |||
| 5.90 | 9.00 | 76 | 25.8% | 0.27 | 0.0069 | -0.039 | 300 | 42.80 | 45.90 | 24.8% | -0.76 | 0.0077 | -0.037 | |||
| 4.10 | 6.70 | 16 | 25.4% | 0.22 | 0.0061 | -0.034 | 310 | 51.00 | 54.10 | 24.4% | -0.82 | 0.0074 | -0.032 | |||
| 2.80 | 5.00 | 5 | 25.3% | 0.17 | 0.0052 | -0.030 | 320 | 59.80 | 62.90 | 23.8% | -0.88 | 0.0070 | -0.030 | |||
| 1.90 | 3.80 | 4 | 25.3% | 0.13 | 0.0044 | -0.025 | 330 | 69.30 | 72.50 | 24.1% | -0.94 | 0.0072 | -0.024 | |||
| 1.30 | 3.70 | 1 | 26.6% | 0.10 | 0.0036 | -0.021 | 340 | 78.60 | 82.30 | -0.98 | 0.0041 | -0.030 | ||||
| 0.8500 | 2.80 | 13 | 26.6% | 0.08 | 0.0030 | -0.017 | 350 | 88.90 | 92.30 | -1.00 | 0.0000 | -0.045 | ||||
| 0.4000 | 2.70 | 3 | 27.5% | 0.06 | 0.0024 | -0.014 | 360 | 98.80 | 102.30 | -1.00 | 0.0000 | -0.045 | ||||
| 0.1000 | 1.15 | 24.7% | 0.05 | 0.0019 | -0.011 | 370 | 108.80 | 112.30 | -1.00 | 0.0000 | -0.045 | |||||
| 0.1000 | 2.05 | 28.8% | 0.03 | 0.0015 | -0.009 | 380 | 118.90 | 122.30 | -1.00 | 0.0000 | -0.045 | |||||
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