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 ±20.2% (197.78–297.98) · ATM IV 26.8% · P/C ओपन इंटरेस्ट 0.21
| 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 | |
| 118.30 | 123.00 | 42.8% | 0.98 | 0.0005 | 0.000 | 130 | 0 | 2.80 | 1 | 42.1% | -0.02 | 0.0005 | -0.006 | |||
| 113.60 | 118.50 | 41.8% | 0.98 | 0.0006 | 0.000 | 135 | 0 | 1.60 | 36.0% | -0.02 | 0.0006 | -0.007 | ||||
| 109.50 | 113.30 | 1 | 40.5% | 0.97 | 0.0007 | 0.000 | 140 | 0 | 5.00 | 43.2% | -0.03 | 0.0008 | -0.007 | |||
| 104.00 | 108.30 | 36.1% | 0.97 | 0.0009 | 0.000 | 145 | 0 | 3.10 | 36.8% | -0.03 | 0.0009 | -0.009 | ||||
| 99.50 | 104.00 | 5 | 36.2% | 0.96 | 0.0010 | -0.000 | 150 | 0 | 5.00 | 38.9% | -0.04 | 0.0011 | -0.010 | |||
| 95.00 | 99.40 | 35.4% | 0.95 | 0.0012 | -0.002 | 155 | 0.1500 | 3.30 | 7 | 33.9% | -0.05 | 0.0012 | -0.011 | |||
| 90.50 | 94.50 | 33.9% | 0.95 | 0.0014 | -0.004 | 160 | 0.4000 | 3.50 | 32.9% | -0.05 | 0.0014 | -0.012 | ||||
| 86.00 | 90.80 | 34.4% | 0.94 | 0.0016 | -0.005 | 165 | 0.7000 | 3.80 | 5 | 32.2% | -0.06 | 0.0016 | -0.014 | |||
| 81.50 | 85.60 | 32.4% | 0.93 | 0.0018 | -0.007 | 170 | 0.8000 | 4.00 | 6 | 30.9% | -0.07 | 0.0019 | -0.015 | |||
| 77.50 | 81.40 | 30 | 32.5% | 0.92 | 0.0020 | -0.009 | 175 | 0.7000 | 4.50 | 1 | 29.7% | -0.09 | 0.0021 | -0.017 | ||
| 73.00 | 76.00 | 8 | 30.2% | 0.90 | 0.0023 | -0.011 | 180 | 2.15 | 5.00 | 30.6% | -0.10 | 0.0024 | -0.018 | |||
| 69.00 | 71.70 | 9 | 30.0% | 0.89 | 0.0026 | -0.013 | 185 | 2.40 | 6.40 | 36 | 30.6% | -0.11 | 0.0027 | -0.020 | ||
| 64.50 | 68.40 | 2 | 30.1% | 0.87 | 0.0029 | -0.015 | 190 | 2.50 | 6.70 | 29.1% | -0.13 | 0.0030 | -0.022 | |||
| 60.50 | 64.40 | 34 | 29.7% | 0.86 | 0.0032 | -0.017 | 195 | 3.30 | 8.00 | 29.3% | -0.15 | 0.0033 | -0.023 | |||
| 56.50 | 60.30 | 56 | 29.1% | 0.84 | 0.0035 | -0.019 | 200 | 4.50 | 8.50 | 8 | 28.8% | -0.17 | 0.0036 | -0.025 | ||
| 49.00 | 53.70 | 5 | 29.2% | 0.80 | 0.0042 | -0.023 | 210 | 6.90 | 10.90 | 20 | 28.6% | -0.21 | 0.0043 | -0.028 | ||
| 42.00 | 46.40 | 41 | 28.3% | 0.75 | 0.0048 | -0.027 | 220 | 9.70 | 13.50 | 1 | 28.0% | -0.26 | 0.0050 | -0.031 | ||
| 36.00 | 39.60 | 43 | 27.8% | 0.69 | 0.0054 | -0.030 | 230 | 12.80 | 17.00 | 1 | 27.5% | -0.31 | 0.0057 | -0.034 | ||
| 30.00 | 33.90 | 84 | 27.3% | 0.64 | 0.0059 | -0.032 | 240 | 17.80 | 20.50 | 15 | 27.4% | -0.38 | 0.0062 | -0.035 | ||
| 24.50 | 28.50 | 21 | 26.6% | 0.58 | 0.0063 | -0.034 | 250 | 22.20 | 25.00 | 1 | 3 | 26.9% | -0.44 | 0.0067 | -0.036 | |
| 19.50 | 23.20 | 7 | 27 | 25.7% | 0.51 | 0.0065 | -0.034 | 260 | 27.00 | 30.50 | 26.4% | -0.51 | 0.0070 | -0.037 | ||
| 17.10 | 20.20 | 4 | 216 | 26.7% | 0.45 | 0.0065 | -0.034 | 270 | 33.00 | 36.50 | 14 | 26.2% | -0.58 | 0.0072 | -0.036 | |
| 12.70 | 16.10 | 24 | 25.6% | 0.39 | 0.0064 | -0.033 | 280 | 40.00 | 43.00 | 30 | 26.2% | -0.64 | 0.0073 | -0.035 | ||
| 9.80 | 13.30 | 64 | 25.3% | 0.34 | 0.0061 | -0.031 | 290 | 45.70 | 50.50 | 25.2% | -0.71 | 0.0072 | -0.034 | |||
| 7.00 | 11.70 | 1 | 25.3% | 0.29 | 0.0057 | -0.029 | 300 | 53.70 | 58.00 | 24.8% | -0.77 | 0.0068 | -0.031 | |||
| 5.00 | 9.00 | 15 | 24.6% | 0.24 | 0.0053 | -0.027 | 310 | 62.10 | 66.50 | 24.8% | -0.83 | 0.0064 | -0.027 | |||
| 3.50 | 7.40 | 2 | 24.5% | 0.20 | 0.0048 | -0.024 | 320 | 71.30 | 75.00 | 24.6% | -0.88 | 0.0060 | -0.023 | |||
| 2.00 | 6.20 | 24.1% | 0.17 | 0.0043 | -0.021 | 330 | 81.20 | 84.50 | 26.0% | -0.92 | 0.0061 | -0.022 | ||||
| 1.00 | 4.70 | 23.4% | 0.14 | 0.0038 | -0.019 | 340 | 89.50 | 94.50 | -0.97 | 0.0049 | -0.030 | |||||
| 0.5500 | 3.90 | 23.5% | 0.12 | 0.0033 | -0.017 | 350 | 99.50 | 104.10 | -0.99 | 0.0018 | -0.023 | |||||
| 0.0500 | 3.50 | 1 | 23.8% | 0.09 | 0.0028 | -0.014 | 360 | 109.50 | 114.50 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 5.00 | 27.2% | 0.08 | 0.0024 | -0.012 | 370 | 119.80 | 124.50 | 29.8% | -1.00 | 0.0000 | -0.023 | ||||
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।
वोलैटिलिटी स्माइल — Sep 17, 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