AMAT option chain Applied Materials, Inc.
Cboe delayed options data · के अनुसार 18:33 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 ±2.2% (425.33–444.13) · ATM IV 49.5% · P/C open interest 0.73
| 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 | |
| 196.85 | 201.90 | 22 | 10 | 536.2% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0500 | 2 | 3 | 377.3% | 0.00 | 0.0000 | -0.000 |
| 191.55 | 199.35 | 22 | 10 | 498.1% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0700 | 7 | 376.1% | 0.00 | 0.0000 | -0.000 | |
| 186.05 | 194.10 | 2 | 5 | 384.6% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0700 | 10 | 363.8% | 0.00 | 0.0000 | -0.000 | |
| 181.55 | 189.10 | 2 | 1 | 445.7% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0100 | 101 | 301.5% | 0.00 | 0.0000 | -0.000 | |
| 176.05 | 184.40 | 1 | 410.0% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 71 | 291.3% | 0.00 | 0.0000 | -0.000 | ||
| 171.55 | 179.40 | 439.5% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0500 | 2 | 3 | 318.8% | 0.00 | 0.0000 | -0.000 | ||
| 166.15 | 174.40 | 7 | 392.6% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0100 | 32 | 271.3% | 0.00 | 0.0000 | -0.000 | ||
| 161.05 | 169.40 | 368.3% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0100 | 2 | 44 | 261.6% | 0.00 | 0.0000 | -0.000 | ||
| 156.60 | 164.40 | 2 | 398.7% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0600 | 139 | 290.9% | 0.00 | 0.0000 | -0.000 | ||
| 151.05 | 159.40 | 2 | 341.8% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0100 | 2 | 396 | 242.8% | 0.00 | 0.0000 | -0.000 | |
| 146.50 | 154.40 | 364.4% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0100 | 16 | 8 | 233.5% | 0.00 | 0.0000 | -0.001 | ||
| 141.90 | 149.40 | 372.2% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.1600 | 76 | 285.9% | 0.00 | 0.0000 | -0.001 | |||
| 136.40 | 144.40 | 331.3% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0100 | 1 | 73 | 215.5% | -0.00 | 0.0000 | -0.001 | ||
| 131.50 | 139.10 | 304.3% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0700 | 113 | 242.8% | -0.00 | 0.0000 | -0.001 | |||
| 126.10 | 134.10 | 1 | 245.4% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0100 | 72 | 41 | 198.1% | -0.00 | 0.0000 | -0.001 | |
| 121.10 | 129.10 | 10 | 234.1% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.2400 | 59 | 254.1% | -0.00 | 0.0000 | -0.001 | ||
| 116.60 | 124.40 | 290.9% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0500 | 73 | 206.7% | -0.00 | 0.0000 | -0.001 | |||
| 111.10 | 119.40 | 1 | 248.2% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 105 | 371.6% | -0.00 | 0.0000 | -0.002 | ||
| 106.10 | 114.40 | 1 | 236.6% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 4.30 | 93 | 356.3% | -0.00 | 0.0000 | -0.003 | ||
| 101.10 | 109.40 | 225.3% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 215 | 341.2% | -0.00 | 0.0000 | -0.003 | |||
| 96.55 | 104.40 | 1 | 239.1% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 4.30 | 142 | 326.2% | -0.00 | 0.0000 | -0.004 | ||
| 91.30 | 99.40 | 215.2% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.2600 | 66 | 192.9% | -0.00 | 0.0001 | -0.006 | |||
| 86.60 | 94.45 | 219.3% | 1.00 | 0.0001 | 0.000 | 345 | 0 | 4.30 | 86 | 296.7% | -0.00 | 0.0001 | -0.007 | |||
| 81.35 | 89.15 | 3 | 181.2% | 1.00 | 0.0001 | 0.000 | 350 | 0 | 1.00 | 47 | 210.2% | -0.00 | 0.0001 | -0.009 | ||
| 76.30 | 84.15 | 167.2% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 4.30 | 105 | 267.6% | -0.00 | 0.0001 | -0.011 | |||
| 71.10 | 79.45 | 4 | 162.8% | 1.00 | 0.0002 | 0.000 | 360 | 0 | 0.0900 | 162 | 134.6% | -0.00 | 0.0002 | -0.013 | ||
| 67.80 | 74.45 | 202.5% | 1.00 | 0.0002 | 0.000 | 365 | 0 | 0.1000 | 71 | 127.2% | -0.00 | 0.0002 | -0.015 | |||
| 62.00 | 69.45 | 1 | 172.2% | 1.00 | 0.0003 | 0.000 | 370 | 0 | 0.0700 | 23 | 156 | 113.8% | -0.00 | 0.0003 | -0.018 | |
| 57.95 | 64.45 | 179.7% | 1.00 | 0.0004 | 0.000 | 375 | 0 | 0.0500 | 28 | 485 | 101.6% | -0.00 | 0.0004 | -0.022 | ||
| 52.80 | 59.35 | 3 | 1 | 162.4% | 1.00 | 0.0005 | 0.000 | 380 | 0.0100 | 0.0400 | 72 | 864 | 93.4% | -0.00 | 0.0005 | -0.026 |
| 46.65 | 54.45 | 3 | 128.4% | 0.99 | 0.0007 | -0.008 | 385 | 0.0100 | 0.0400 | 65 | 332 | 85.2% | -0.01 | 0.0007 | -0.033 | |
| 45.35 | 51.90 | 1 | 145.2% | 0.99 | 0.0008 | -0.013 | 387.5 | 0 | 0.1000 | 25 | 37 | 87.7% | -0.01 | 0.0008 | -0.036 | |
| 42.85 | 49.40 | 1 | 1 | 138.8% | 0.99 | 0.0010 | -0.019 | 390 | 0.0100 | 0.1000 | 43 | 129 | 84.3% | -0.01 | 0.0010 | -0.041 |
| 40.35 | 46.70 | 129.3% | 0.99 | 0.0011 | -0.026 | 392.5 | 0.0100 | 0.0900 | 42 | 51 | 79.0% | -0.01 | 0.0011 | -0.046 | ||
| 36.65 | 44.20 | 99.6% | 0.99 | 0.0014 | -0.034 | 395 | 0.0200 | 0.1100 | 14 | 463 | 77.2% | -0.01 | 0.0014 | -0.053 | ||
| 34.20 | 42.00 | 102.1% | 0.99 | 0.0016 | -0.043 | 397.5 | 0.0200 | 0.1100 | 4 | 40 | 72.8% | -0.01 | 0.0016 | -0.062 | ||
| 33.10 | 39.40 | 1 | 2 | 116.7% | 0.99 | 0.0020 | -0.055 | 400 | 0.0400 | 0.1100 | 186 | 905 | 69.7% | -0.01 | 0.0020 | -0.072 |
| 29.30 | 36.75 | 1 | 87.6% | 0.98 | 0.0025 | -0.070 | 402.5 | 0.0500 | 0.1700 | 28 | 57 | 68.8% | -0.02 | 0.0025 | -0.086 | |
| 26.85 | 34.25 | 1 | 82.9% | 0.98 | 0.0031 | -0.091 | 405 | 0.0600 | 0.2400 | 14 | 142 | 67.3% | -0.02 | 0.0031 | -0.105 | |
| 25.35 | 31.80 | 3 | 92.7% | 0.98 | 0.0039 | -0.118 | 407.5 | 0.0800 | 0.2800 | 34 | 44 | 64.4% | -0.02 | 0.0039 | -0.132 | |
| 23.05 | 29.30 | 1 | 88.5% | 0.97 | 0.0051 | -0.158 | 410 | 0.1300 | 0.2000 | 71 | 565 | 58.5% | -0.03 | 0.0051 | -0.170 | |
| 19.75 | 26.90 | 1 | 73.5% | 0.96 | 0.0066 | -0.216 | 412.5 | 0.1100 | 0.3000 | 364 | 51 | 55.6% | -0.04 | 0.0066 | -0.227 | |
| 18.20 | 24.45 | 3 | 78.2% | 0.94 | 0.0087 | -0.302 | 415 | 0.2500 | 0.3700 | 127 | 295 | 54.8% | -0.06 | 0.0087 | -0.312 | |
| 16.25 | 22.20 | 1 | 78.3% | 0.92 | 0.0114 | -0.431 | 417.5 | 0.3000 | 0.6000 | 14 | 191 | 53.8% | -0.08 | 0.0114 | -0.440 | |
| 13.70 | 16.70 | 3 | 11 | 35.0% | 0.89 | 0.0147 | -0.622 | 420 | 0.5000 | 0.7000 | 81 | 336 | 51.4% | -0.11 | 0.0147 | -0.630 |
| 11.40 | 17.00 | 62.8% | 0.86 | 0.0186 | -0.899 | 422.5 | 0.6200 | 1.14 | 6 | 108 | 50.6% | -0.14 | 0.0186 | -0.905 | ||
| 9.85 | 13.95 | 18 | 7 | 57.7% | 0.81 | 0.0229 | -1.288 | 425 | 1.10 | 1.34 | 113 | 609 | 49.2% | -0.19 | 0.0229 | -1.293 |
| 8.45 | 11.55 | 114 | 1 | 57.0% | 0.74 | 0.0271 | -1.809 | 427.5 | 1.53 | 1.94 | 75 | 116 | 48.5% | -0.26 | 0.0271 | -1.813 |
| 6.95 | 9.05 | 72 | 41 | 53.4% | 0.67 | 0.0307 | -2.429 | 430 | 2.05 | 2.90 | 171 | 488 | 48.5% | -0.33 | 0.0308 | -2.432 |
| 5.35 | 7.55 | 23 | 28 | 53.2% | 0.59 | 0.0333 | -2.992 | 432.5 | 2.87 | 4.30 | 88 | 161 | 50.4% | -0.41 | 0.0335 | -2.995 |
| 4.10 | 5.60 | 82 | 28 | 50.5% | 0.51 | 0.0344 | -3.241 | 435 | 3.85 | 5.25 | 311 | 412 | 48.4% | -0.49 | 0.0347 | -3.244 |
| 2.78 | 4.15 | 60 | 31 | 47.9% | 0.42 | 0.0338 | -3.030 | 437.5 | 4.65 | 7.05 | 159 | 240 | 47.7% | -0.58 | 0.0344 | -3.037 |
| 2.30 | 3.10 | 164 | 117 | 49.8% | 0.34 | 0.0316 | -2.489 | 440 | 5.85 | 8.75 | 94 | 441 | 46.2% | -0.66 | 0.0324 | -2.503 |
| 1.69 | 2.32 | 73 | 904 | 50.4% | 0.27 | 0.0283 | -1.878 | 442.5 | 7.60 | 10.30 | 6 | 319 | 44.1% | -0.74 | 0.0292 | -1.904 |
| 1.11 | 1.39 | 92 | 181 | 47.9% | 0.21 | 0.0242 | -1.363 | 445 | 8.95 | 13.20 | 59 | 256 | 46.1% | -0.80 | 0.0252 | -1.404 |
| 0.8100 | 1.26 | 60 | 869 | 51.4% | 0.16 | 0.0201 | -0.977 | 447.5 | 10.80 | 16.40 | 3 | 54 | 53.3% | -0.85 | 0.0209 | -1.038 |
| 0.5500 | 0.7000 | 585 | 269 | 49.8% | 0.12 | 0.0162 | -0.701 | 450 | 13.65 | 17.40 | 238 | 652 | 47.5% | -0.89 | 0.0168 | -0.784 |
| 0.3200 | 0.8100 | 69 | 34 | 54.1% | 0.09 | 0.0129 | -0.505 | 452.5 | 15.45 | 20.40 | 10 | 84 | 50.0% | -0.92 | 0.0131 | -0.611 |
| 0.2500 | 0.4300 | 141 | 144 | 52.9% | 0.07 | 0.0101 | -0.368 | 455 | 18.85 | 22.30 | 49 | 292 | 60.0% | -0.94 | 0.0100 | -0.494 |
| 0.1600 | 0.3400 | 72 | 100 | 54.4% | 0.05 | 0.0079 | -0.272 | 457.5 | 20.05 | 24.55 | 11 | 104 | -0.96 | 0.0076 | -0.416 | |
| 0.1500 | 0.2700 | 213 | 666 | 57.2% | 0.04 | 0.0062 | -0.204 | 460 | 22.20 | 27.00 | 39 | 362 | -0.97 | 0.0057 | -0.366 | |
| 0.0700 | 0.2200 | 87 | 274 | 57.9% | 0.03 | 0.0048 | -0.155 | 462.5 | 24.45 | 31.05 | 6 | 33 | 60.5% | -0.98 | 0.0043 | -0.331 |
| 0.0300 | 0.1400 | 147 | 222 | 57.3% | 0.02 | 0.0038 | -0.120 | 465 | 28.95 | 32.25 | 36 | 274 | 81.6% | -0.98 | 0.0032 | -0.308 |
| 0.0300 | 0.2100 | 6 | 65 | 64.4% | 0.02 | 0.0030 | -0.095 | 467.5 | 30.20 | 36.10 | 2 | 105 | 88.3% | -0.99 | 0.0025 | -0.292 |
| 0.0200 | 0.1200 | 226 | 279 | 63.4% | 0.01 | 0.0024 | -0.076 | 470 | 33.15 | 38.30 | 35 | 450 | 95.8% | -0.99 | 0.0019 | -0.281 |
| 0.0500 | 0.1100 | 7 | 111 | 68.3% | 0.01 | 0.0020 | -0.061 | 472.5 | 33.90 | 39.90 | 5 | 143 | -0.99 | 0.0014 | -0.273 | |
| 0 | 0.1000 | 39 | 90 | 67.8% | 0.01 | 0.0016 | -0.050 | 475 | 38.75 | 42.00 | 32 | 204 | 90.4% | -0.99 | 0.0011 | -0.267 |
| 0.0200 | 0.1000 | 10 | 239 | 73.0% | 0.01 | 0.0013 | -0.042 | 477.5 | 38.65 | 46.40 | 5 | 54 | -1.00 | 0.0009 | -0.263 | |
| 0.0300 | 0.0400 | 81 | 570 | 71.8% | 0.01 | 0.0011 | -0.035 | 480 | 42.20 | 49.10 | 6 | 77 | 112.2% | -1.00 | 0.0007 | -0.260 |
| 0 | 0.0700 | 32 | 71 | 75.2% | 0.01 | 0.0009 | -0.029 | 482.5 | 43.55 | 51.60 | 15 | -1.00 | 0.0006 | -0.258 | ||
| 0 | 0.0600 | 110 | 701 | 77.2% | 0.00 | 0.0008 | -0.025 | 485 | 45.95 | 54.10 | 9 | 55 | -1.00 | 0.0004 | -0.256 | |
| 0 | 0.1000 | 24 | 77 | 85.1% | 0.00 | 0.0006 | -0.021 | 487.5 | 50.15 | 56.60 | 6 | 22 | 134.6% | -1.00 | 0.0004 | -0.254 |
| 0 | 0.0600 | 16 | 199 | 83.6% | 0.00 | 0.0005 | -0.018 | 490 | 51.05 | 59.10 | 17 | -1.00 | 0.0003 | -0.253 | ||
| 0 | 0.0700 | 36 | 63 | 88.2% | 0.00 | 0.0005 | -0.016 | 492.5 | 53.55 | 61.60 | -1.00 | 0.0002 | -0.252 | |||
| 0.0100 | 0.0700 | 27 | 292 | 92.7% | 0.00 | 0.0004 | -0.014 | 495 | 56.05 | 64.10 | -1.00 | 0.0002 | -0.252 | |||
| 0 | 0.2200 | 34 | 547 | 108.2% | 0.00 | 0.0003 | -0.012 | 497.5 | 58.25 | 66.60 | -1.00 | 0.0001 | -0.251 | |||
| 0.0100 | 0.0200 | 66 | 339 | 89.8% | 0.00 | 0.0003 | -0.010 | 500 | 60.75 | 69.10 | 1 | -1.00 | 0.0001 | -0.251 | ||
| 0 | 0.0600 | 3 | 107 | 99.2% | 0.00 | 0.0002 | -0.009 | 502.5 | 63.25 | 71.60 | -1.00 | 0.0001 | -0.250 | |||
| 0 | 0.1800 | 94 | 115.6% | 0.00 | 0.0002 | -0.008 | 505 | 65.75 | 74.10 | -1.00 | 0.0001 | -0.250 | ||||
| 0 | 0.9000 | 47 | 150.0% | 0.00 | 0.0002 | -0.007 | 507.5 | 68.25 | 76.60 | -1.00 | 0.0001 | -0.250 | ||||
| 0 | 0.9600 | 1 | 136 | 155.6% | 0.00 | 0.0002 | -0.006 | 510 | 70.75 | 79.10 | -1.00 | 0.0001 | -0.250 | |||
| 0 | 0.2300 | 103 | 129.4% | 0.00 | 0.0001 | -0.006 | 512.5 | 73.25 | 81.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0.0100 | 0.0900 | 17 | 94 | 120.3% | 0.00 | 0.0001 | -0.005 | 515 | 75.75 | 84.10 | -1.00 | 0.0000 | -0.249 | |||
| 0.0100 | 0.0700 | 44 | 95 | 120.5% | 0.00 | 0.0001 | -0.004 | 517.5 | 78.25 | 86.60 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 0.0400 | 4 | 433 | 115.3% | 0.00 | 0.0001 | -0.004 | 520 | 80.75 | 89.10 | 2 | -1.00 | 0.0000 | -0.249 | ||
| 0 | 2.47 | 39 | 208.2% | 0.00 | 0.0001 | -0.004 | 522.5 | 83.25 | 91.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 2.17 | 208 | 238 | 206.9% | 0.00 | 0.0001 | -0.003 | 525 | 85.75 | 94.10 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 0.8800 | 2 | 149 | 179.6% | 0.00 | 0.0001 | -0.003 | 527.5 | 88.25 | 96.60 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 0.5200 | 3 | 228 | 169.3% | 0.00 | 0.0001 | -0.003 | 530 | 90.75 | 99.10 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 0.3600 | 42 | 164.2% | 0.00 | 0.0000 | -0.002 | 532.5 | 93.25 | 101.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.15 | 219 | 255.8% | 0.00 | 0.0000 | -0.002 | 535 | 95.75 | 104.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.3700 | 28 | 171.3% | 0.00 | 0.0000 | -0.002 | 537.5 | 98.25 | 106.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.1500 | 220 | 156.5% | 0.00 | 0.0000 | -0.002 | 540 | 100.75 | 109.10 | 1 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 4.30 | 68 | 270.8% | 0.00 | 0.0000 | -0.002 | 542.5 | 103.25 | 111.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0100 | 2 | 74 | 127.1% | 0.00 | 0.0000 | -0.002 | 545 | 105.75 | 114.10 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 0.3100 | 49 | 179.9% | 0.00 | 0.0000 | -0.001 | 547.5 | 108.25 | 116.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0500 | 5 | 237 | 150.5% | 0.00 | 0.0000 | -0.001 | 550 | 110.75 | 119.10 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 4.30 | 14 | 287.4% | 0.00 | 0.0000 | -0.001 | 552.5 | 113.25 | 121.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0100 | 30 | 119 | 136.5% | 0.00 | 0.0000 | -0.001 | 555 | 115.75 | 124.10 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 1.96 | 38 | 252.7% | 0.00 | 0.0000 | -0.001 | 557.5 | 118.25 | 126.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 1.03 | 176 | 230.2% | 0.00 | 0.0000 | -0.001 | 560 | 120.75 | 129.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 21 | 303.5% | 0.00 | 0.0000 | -0.001 | 562.5 | 123.25 | 131.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 142 | 307.5% | 0.00 | 0.0000 | -0.001 | 565 | 125.75 | 134.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.8200 | 5 | 14 | 232.1% | 0.00 | 0.0000 | -0.001 | 567.5 | 128.25 | 136.60 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 0.3000 | 178 | 205.9% | 0.00 | 0.0000 | -0.001 | 570 | 130.75 | 139.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 12 | 319.2% | 0.00 | 0.0000 | -0.001 | 572.5 | 133.25 | 141.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0100 | 1 | 120 | 154.6% | 0.00 | 0.0000 | -0.001 | 575 | 135.75 | 144.10 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 0.2000 | 31 | 204.8% | 0.00 | 0.0000 | -0.001 | 577.5 | 138.25 | 146.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.1500 | 85 | 201.1% | 0.00 | 0.0000 | -0.001 | 580 | 140.75 | 149.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 24 | 333.6% | 0.00 | 0.0000 | -0.001 | 582.5 | 143.25 | 151.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0500 | 141 | 185.7% | 0.00 | 0.0000 | -0.000 | 585 | 145.75 | 154.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0500 | 33 | 188.1% | 0.00 | 0.0000 | -0.000 | 587.5 | 148.25 | 156.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.1800 | 84 | 215.7% | 0.00 | 0.0000 | -0.000 | 590 | 150.75 | 159.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 9 | 348.3% | 0.00 | 0.0000 | -0.000 | 592.5 | 153.25 | 161.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 1.10 | 32 | 277.8% | 0.00 | 0.0000 | -0.000 | 595 | 155.75 | 164.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 6 | 355.5% | 0.00 | 0.0000 | -0.000 | 597.5 | 158.25 | 166.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0100 | 2 | 213 | 176.2% | 0.00 | 0.0000 | -0.000 | 600 | 160.75 | 169.10 | -1.00 | 0.0000 | -0.249 | |||
| 0 | 4.25 | 45 | 362.6% | 0.00 | 0.0000 | -0.000 | 602.5 | 163.25 | 171.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 2.12 | 53 | 321.8% | 0.00 | 0.0000 | -0.000 | 605 | 165.75 | 174.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 4 | 369.7% | 0.00 | 0.0000 | -0.000 | 607.5 | 168.25 | 176.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 23 | 373.2% | 0.00 | 0.0000 | -0.000 | 610 | 170.75 | 179.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 7 | 376.6% | 0.00 | 0.0000 | -0.000 | 612.5 | 173.25 | 181.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 45 | 380.1% | 0.00 | 0.0000 | -0.000 | 615 | 175.75 | 184.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 9 | 383.5% | 0.00 | 0.0000 | -0.000 | 617.5 | 178.25 | 186.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0500 | 190 | 218.1% | 0.00 | 0.0000 | -0.000 | 620 | 180.75 | 189.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.25 | 11 | 390.3% | 0.00 | 0.0000 | -0.000 | 622.5 | 183.25 | 191.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 40 | 394.5% | 0.00 | 0.0000 | -0.000 | 625 | 185.75 | 194.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 8 | 397.9% | 0.00 | 0.0000 | -0.000 | 627.5 | 188.25 | 196.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 47 | 401.2% | 0.00 | 0.0000 | -0.000 | 630 | 190.75 | 199.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 253 | 404.5% | 0.00 | 0.0000 | -0.000 | 632.5 | 193.25 | 201.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 13 | 407.8% | 0.00 | 0.0000 | -0.000 | 635 | 195.75 | 204.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.0500 | 113 | 233.5% | 0.00 | 0.0000 | -0.000 | 637.5 | 198.25 | 206.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.1400 | 40 | 258.9% | 0.00 | 0.0000 | -0.000 | 640 | 200.75 | 209.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.5000 | 30 | 300.3% | 0.00 | 0.0000 | -0.000 | 642.5 | 203.25 | 211.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 0.5000 | 17 | 302.9% | 0.00 | 0.0000 | -0.000 | 645 | 205.75 | 214.10 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.30 | 47 | 423.9% | 0.00 | 0.0000 | -0.000 | 647.5 | 208.25 | 216.60 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 4.00 | 213 | 421.3% | 0.00 | 0.0000 | -0.000 | 650 | 210.75 | 219.10 | -1.00 | 0.0000 | -0.249 | ||||
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 — Sep 04, 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