AMD option chain Advanced Micro Devices, Inc.
Cboe delayed options data · के अनुसार 13:03 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 ±5.8% (428.40–481.15) · ATM IV 45.9% · P/C open interest 1.24
| 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 | |
| 223.25 | 230.95 | 17 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.3800 | 99 | 177.1% | -0.00 | 0.0000 | -0.006 | |||
| 219.75 | 225.80 | 1 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.3800 | 60 | 172.0% | -0.00 | 0.0000 | -0.007 | |||
| 213.75 | 220.95 | 6 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.3800 | 264 | 167.0% | -0.00 | 0.0000 | -0.007 | |||
| 208.70 | 215.95 | 2 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.3500 | 2 | 89 | 160.5% | -0.00 | 0.0000 | -0.008 | ||
| 203.30 | 210.95 | 1 | 3 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0500 | 323 | 128.5% | -0.00 | 0.0000 | -0.009 | ||
| 198.30 | 206.00 | 1 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0500 | 27 | 124.6% | -0.00 | 0.0000 | -0.009 | |||
| 193.80 | 201.00 | 1 | 2 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0500 | 82 | 120.7% | -0.00 | 0.0000 | -0.010 | ||
| 189.85 | 196.00 | 2 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0500 | 24 | 116.8% | -0.00 | 0.0000 | -0.011 | |||
| 185.90 | 188.85 | 5 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.1000 | 1 | 22 | 120.4% | -0.00 | 0.0000 | -0.011 | ||
| 180.90 | 183.85 | 1 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.1000 | 31 | 116.5% | -0.00 | 0.0000 | -0.012 | |||
| 175.90 | 178.85 | 1 | 13 | 1.00 | 0.0000 | 0.000 | 280 | 0.0100 | 0.1000 | 4 | 10.1K | 113.7% | -0.00 | 0.0000 | -0.013 | |
| 170.90 | 173.90 | 1 | 1.00 | 0.0001 | 0.000 | 285 | 0.0100 | 0.0900 | 111 | 108.9% | -0.00 | 0.0001 | -0.014 | |||
| 165.90 | 168.90 | 1 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.0900 | 1 | 145 | 105.2% | -0.00 | 0.0001 | -0.015 | ||
| 160.90 | 163.90 | 1 | 1.00 | 0.0001 | 0.000 | 295 | 0.0100 | 0.4000 | 10 | 37 | 118.5% | -0.00 | 0.0001 | -0.017 | ||
| 155.90 | 158.70 | 3 | 1.00 | 0.0001 | 0.000 | 300 | 0.0100 | 0.1700 | 12 | 100 | 104.0% | -0.00 | 0.0001 | -0.018 | ||
| 150.95 | 153.90 | 18 | 1.00 | 0.0001 | -0.001 | 305 | 0 | 0.1600 | 35 | 99.0% | -0.00 | 0.0001 | -0.019 | |||
| 145.95 | 148.95 | 10 | 1.00 | 0.0001 | -0.003 | 310 | 0 | 0.4100 | 56 | 106.7% | -0.00 | 0.0001 | -0.021 | |||
| 140.95 | 143.95 | 4 | 1.00 | 0.0001 | -0.005 | 315 | 0.0100 | 0.1800 | 3 | 16 | 93.5% | -0.00 | 0.0001 | -0.022 | ||
| 135.95 | 138.75 | 33 | 1.00 | 0.0001 | -0.008 | 320 | 0.0100 | 0.2700 | 23 | 116 | 94.0% | -0.00 | 0.0001 | -0.024 | ||
| 130.95 | 133.95 | 3 | 1.00 | 0.0002 | -0.011 | 325 | 0.0200 | 0.0600 | 15 | 213 | 79.0% | -0.00 | 0.0002 | -0.026 | ||
| 126.00 | 129.00 | 10 | 65.8% | 1.00 | 0.0002 | -0.014 | 330 | 0.0200 | 0.1500 | 57 | 254 | 81.9% | -0.00 | 0.0002 | -0.029 | |
| 121.00 | 124.00 | 4 | 55.5% | 1.00 | 0.0002 | -0.017 | 335 | 0.0300 | 0.1200 | 57 | 473 | 77.4% | -0.00 | 0.0002 | -0.032 | |
| 116.00 | 119.00 | 1 | 1.00 | 0.0003 | -0.021 | 340 | 0.0400 | 0.3200 | 10 | 4,401 | 82.1% | -0.00 | 0.0003 | -0.035 | ||
| 111.05 | 114.00 | 2 | 59.8% | 0.99 | 0.0003 | -0.025 | 345 | 0.0500 | 0.1600 | 1 | 2,268 | 73.5% | -0.01 | 0.0003 | -0.039 | |
| 106.05 | 108.60 | 8 | 21 | 0.99 | 0.0004 | -0.030 | 350 | 0.0600 | 0.1300 | 10 | 1,363 | 69.3% | -0.01 | 0.0004 | -0.043 | |
| 101.10 | 103.65 | 8 | 9 | 0.99 | 0.0004 | -0.036 | 355 | 0.0700 | 0.1600 | 9 | 296 | 67.5% | -0.01 | 0.0004 | -0.048 | |
| 96.10 | 99.10 | 2 | 2 | 60.4% | 0.99 | 0.0005 | -0.043 | 360 | 0.1000 | 0.2000 | 4 | 1,188 | 66.6% | -0.01 | 0.0005 | -0.055 |
| 91.15 | 94.15 | 14 | 60.7% | 0.99 | 0.0006 | -0.051 | 365 | 0.0400 | 0.2100 | 2 | 1,683 | 61.5% | -0.01 | 0.0006 | -0.062 | |
| 86.20 | 89.15 | 9 | 58.5% | 0.99 | 0.0007 | -0.061 | 370 | 0.1400 | 0.2400 | 1,013 | 1,507 | 61.5% | -0.01 | 0.0007 | -0.071 | |
| 81.25 | 84.20 | 5 | 25 | 57.4% | 0.98 | 0.0009 | -0.072 | 375 | 0.2000 | 0.3000 | 10 | 708 | 60.4% | -0.02 | 0.0009 | -0.082 |
| 76.30 | 79.25 | 34 | 55.7% | 0.98 | 0.0011 | -0.086 | 380 | 0.2600 | 0.4500 | 148 | 1,713 | 60.0% | -0.02 | 0.0011 | -0.096 | |
| 71.40 | 73.85 | 5 | 33 | 44.4% | 0.98 | 0.0014 | -0.103 | 385 | 0.2200 | 0.5500 | 87 | 356 | 57.1% | -0.02 | 0.0014 | -0.112 |
| 68.90 | 71.45 | 46.0% | 0.97 | 0.0015 | -0.113 | 387.5 | 0.1200 | 0.6400 | 22 | 55.2% | -0.03 | 0.0015 | -0.122 | |||
| 66.55 | 68.95 | 4 | 47.5% | 0.97 | 0.0017 | -0.124 | 390 | 0.4200 | 0.4900 | 115 | 685 | 55.0% | -0.03 | 0.0017 | -0.133 | |
| 64.05 | 66.55 | 47.5% | 0.97 | 0.0019 | -0.136 | 392.5 | 0.3500 | 0.5500 | 7 | 19 | 53.1% | -0.03 | 0.0019 | -0.144 | ||
| 61.65 | 64.05 | 19 | 47.1% | 0.96 | 0.0021 | -0.149 | 395 | 0.4900 | 0.6600 | 51 | 1,140 | 53.5% | -0.04 | 0.0021 | -0.157 | |
| 59.15 | 61.65 | 46.6% | 0.96 | 0.0023 | -0.164 | 397.5 | 0.4200 | 0.7500 | 29 | 216 | 51.8% | -0.04 | 0.0023 | -0.172 | ||
| 56.80 | 59.25 | 3 | 671 | 47.4% | 0.95 | 0.0026 | -0.180 | 400 | 0.6400 | 0.7900 | 1,030 | 1,490 | 51.9% | -0.05 | 0.0026 | -0.188 |
| 54.35 | 56.80 | 46.4% | 0.95 | 0.0029 | -0.198 | 402.5 | 0.6000 | 0.9400 | 20 | 89 | 50.7% | -0.05 | 0.0029 | -0.205 | ||
| 52.05 | 54.45 | 58 | 47.2% | 0.94 | 0.0032 | -0.217 | 405 | 0.7000 | 1.00 | 74 | 692 | 49.8% | -0.06 | 0.0032 | -0.224 | |
| 49.65 | 52.05 | 46.6% | 0.93 | 0.0036 | -0.238 | 407.5 | 0.8200 | 1.17 | 40 | 89 | 49.5% | -0.07 | 0.0036 | -0.245 | ||
| 47.30 | 49.70 | 23 | 46.4% | 0.93 | 0.0039 | -0.261 | 410 | 1.13 | 1.35 | 178 | 941 | 49.9% | -0.07 | 0.0040 | -0.268 | |
| 45.00 | 47.40 | 46.5% | 0.92 | 0.0044 | -0.286 | 412.5 | 1.04 | 1.55 | 53 | 116 | 48.3% | -0.08 | 0.0044 | -0.293 | ||
| 42.75 | 45.10 | 5 | 46.4% | 0.91 | 0.0048 | -0.312 | 415 | 1.54 | 1.75 | 177 | 986 | 49.2% | -0.10 | 0.0048 | -0.319 | |
| 40.45 | 42.80 | 10 | 45.9% | 0.89 | 0.0053 | -0.341 | 417.5 | 1.72 | 1.99 | 56 | 104 | 48.5% | -0.11 | 0.0053 | -0.347 | |
| 38.25 | 40.60 | 21 | 46.0% | 0.88 | 0.0058 | -0.371 | 420 | 2.00 | 2.24 | 817 | 1,493 | 48.3% | -0.12 | 0.0058 | -0.377 | |
| 36.05 | 38.40 | 45.7% | 0.86 | 0.0063 | -0.402 | 422.5 | 1.97 | 2.59 | 189 | 192 | 46.8% | -0.14 | 0.0064 | -0.408 | ||
| 33.95 | 36.25 | 20 | 45.7% | 0.85 | 0.0069 | -0.435 | 425 | 2.61 | 2.92 | 293 | 5,202 | 47.3% | -0.15 | 0.0069 | -0.441 | |
| 31.85 | 34.10 | 2 | 45.4% | 0.83 | 0.0075 | -0.468 | 427.5 | 3.00 | 3.40 | 28 | 138 | 47.3% | -0.17 | 0.0075 | -0.474 | |
| 29.85 | 32.05 | 15 | 25 | 45.4% | 0.81 | 0.0080 | -0.501 | 430 | 3.50 | 3.80 | 424 | 1,291 | 47.0% | -0.19 | 0.0081 | -0.507 |
| 27.90 | 30.00 | 3 | 45.2% | 0.79 | 0.0086 | -0.534 | 432.5 | 4.05 | 4.35 | 115 | 160 | 47.0% | -0.21 | 0.0086 | -0.540 | |
| 26.05 | 27.85 | 3 | 13 | 44.8% | 0.77 | 0.0092 | -0.567 | 435 | 4.55 | 4.95 | 281 | 915 | 46.7% | -0.23 | 0.0092 | -0.573 |
| 24.20 | 26.05 | 2 | 2 | 44.9% | 0.74 | 0.0097 | -0.598 | 437.5 | 5.15 | 5.60 | 185 | 208 | 46.5% | -0.26 | 0.0097 | -0.604 |
| 22.50 | 24.25 | 8 | 17 | 45.0% | 0.72 | 0.0102 | -0.627 | 440 | 5.85 | 6.35 | 164 | 1,307 | 46.4% | -0.28 | 0.0102 | -0.633 |
| 20.95 | 22.95 | 2 | 15 | 46.1% | 0.69 | 0.0106 | -0.654 | 442.5 | 6.65 | 7.15 | 309 | 203 | 46.5% | -0.31 | 0.0107 | -0.660 |
| 19.70 | 21.20 | 234 | 134 | 46.6% | 0.66 | 0.0110 | -0.678 | 445 | 7.15 | 8.00 | 73 | 458 | 45.6% | -0.34 | 0.0111 | -0.684 |
| 17.80 | 19.15 | 4 | 8 | 45.0% | 0.64 | 0.0114 | -0.699 | 447.5 | 8.20 | 9.25 | 33 | 82 | 46.4% | -0.37 | 0.0115 | -0.704 |
| 16.40 | 17.70 | 91 | 311 | 44.8% | 0.61 | 0.0117 | -0.716 | 450 | 9.35 | 9.90 | 153 | 919 | 45.9% | -0.40 | 0.0118 | -0.721 |
| 14.95 | 16.25 | 28 | 36 | 45.1% | 0.58 | 0.0119 | -0.729 | 452.5 | 10.40 | 11.00 | 27 | 92 | 45.8% | -0.43 | 0.0120 | -0.734 |
| 14.05 | 14.70 | 329 | 524 | 45.5% | 0.55 | 0.0121 | -0.737 | 455 | 11.50 | 12.50 | 108 | 471 | 46.3% | -0.46 | 0.0121 | -0.742 |
| 12.40 | 13.50 | 171 | 136 | 45.6% | 0.52 | 0.0121 | -0.742 | 457.5 | 12.85 | 13.75 | 74 | 91 | 45.8% | -0.49 | 0.0122 | -0.746 |
| 11.55 | 12.30 | 331 | 364 | 45.3% | 0.49 | 0.0121 | -0.742 | 460 | 13.90 | 14.95 | 114 | 649 | 45.8% | -0.52 | 0.0122 | -0.746 |
| 10.20 | 11.20 | 245 | 57 | 45.0% | 0.46 | 0.0121 | -0.738 | 462.5 | 15.45 | 16.45 | 17 | 51 | 46.3% | -0.55 | 0.0122 | -0.742 |
| 9.55 | 10.05 | 2,132 | 2,257 | 45.5% | 0.43 | 0.0119 | -0.729 | 465 | 16.95 | 18.10 | 24 | 864 | 46.6% | -0.58 | 0.0120 | -0.733 |
| 8.30 | 9.25 | 21 | 58 | 45.0% | 0.40 | 0.0117 | -0.717 | 467.5 | 18.20 | 19.40 | 81 | 97 | 45.6% | -0.61 | 0.0118 | -0.720 |
| 7.60 | 8.20 | 502 | 814 | 45.3% | 0.37 | 0.0115 | -0.701 | 470 | 19.80 | 21.30 | 52 | 457 | 46.1% | -0.63 | 0.0115 | -0.704 |
| 6.65 | 7.55 | 58 | 197 | 45.4% | 0.34 | 0.0112 | -0.682 | 472.5 | 21.00 | 22.50 | 19 | 146 | 44.2% | -0.66 | 0.0112 | -0.685 |
| 6.20 | 6.65 | 329 | 1,198 | 45.7% | 0.32 | 0.0108 | -0.661 | 475 | 23.35 | 24.80 | 50 | 287 | 46.5% | -0.69 | 0.0108 | -0.662 |
| 5.30 | 6.15 | 44 | 116 | 45.6% | 0.29 | 0.0104 | -0.637 | 477.5 | 25.05 | 26.50 | 37 | 75 | 46.1% | -0.71 | 0.0104 | -0.638 |
| 4.85 | 5.50 | 2,479 | 2,597 | 46.0% | 0.27 | 0.0099 | -0.611 | 480 | 26.95 | 28.20 | 11 | 284 | 45.8% | -0.74 | 0.0100 | -0.612 |
| 4.20 | 4.95 | 59 | 195 | 45.9% | 0.25 | 0.0095 | -0.584 | 482.5 | 28.60 | 30.70 | 12 | 46.4% | -0.76 | 0.0095 | -0.584 | |
| 3.75 | 4.35 | 492 | 475 | 45.9% | 0.23 | 0.0090 | -0.556 | 485 | 30.45 | 33.10 | 11 | 595 | 47.2% | -0.78 | 0.0090 | -0.555 |
| 3.40 | 3.85 | 20 | 58 | 46.2% | 0.21 | 0.0085 | -0.528 | 487.5 | 32.50 | 35.20 | 4 | 46 | 47.4% | -0.80 | 0.0085 | -0.526 |
| 3.05 | 3.45 | 458 | 1,001 | 46.5% | 0.19 | 0.0080 | -0.499 | 490 | 34.60 | 37.30 | 6 | 1,735 | 47.6% | -0.82 | 0.0080 | -0.497 |
| 2.75 | 3.15 | 45 | 236 | 47.0% | 0.17 | 0.0075 | -0.470 | 492.5 | 36.70 | 39.50 | 21 | 21 | 47.9% | -0.83 | 0.0076 | -0.468 |
| 2.43 | 2.88 | 403 | 420 | 46.8% | 0.16 | 0.0070 | -0.442 | 495 | 38.85 | 41.70 | 4 | 99 | 48.1% | -0.85 | 0.0071 | -0.440 |
| 2.16 | 2.77 | 73 | 129 | 48.2% | 0.14 | 0.0065 | -0.415 | 497.5 | 41.05 | 44.00 | 2 | 48.6% | -0.86 | 0.0066 | -0.413 | |
| 1.99 | 2.10 | 736 | 2,212 | 47.4% | 0.13 | 0.0061 | -0.389 | 500 | 43.35 | 46.10 | 26 | 175 | 48.6% | -0.88 | 0.0062 | -0.387 |
| 1.67 | 2.25 | 11 | 99 | 48.7% | 0.12 | 0.0056 | -0.363 | 502.5 | 45.55 | 48.55 | 49.4% | -0.89 | 0.0058 | -0.364 | ||
| 1.49 | 1.73 | 124 | 593 | 47.9% | 0.11 | 0.0052 | -0.339 | 505 | 48.05 | 50.90 | 17 | 64 | 50.5% | -0.90 | 0.0054 | -0.341 |
| 1.41 | 1.55 | 65 | 132 | 48.5% | 0.10 | 0.0048 | -0.316 | 507.5 | 50.20 | 53.25 | 50.3% | -0.91 | 0.0050 | -0.319 | ||
| 1.23 | 1.40 | 443 | 745 | 48.6% | 0.09 | 0.0045 | -0.294 | 510 | 52.55 | 55.60 | 2 | 274 | 50.7% | -0.92 | 0.0046 | -0.301 |
| 1.11 | 1.22 | 24 | 86 | 48.7% | 0.08 | 0.0041 | -0.274 | 512.5 | 54.90 | 58.00 | 51.3% | -0.93 | 0.0043 | -0.283 | ||
| 1.02 | 1.12 | 63 | 600 | 49.6% | 0.07 | 0.0038 | -0.254 | 515 | 57.30 | 60.35 | 1 | 16 | 51.9% | -0.94 | 0.0040 | -0.266 |
| 0.9100 | 1.01 | 35 | 101 | 50.0% | 0.06 | 0.0035 | -0.236 | 517.5 | 59.75 | 62.80 | 52.7% | -0.94 | 0.0037 | -0.250 | ||
| 0.7600 | 1.05 | 145 | 2,402 | 50.7% | 0.06 | 0.0032 | -0.220 | 520 | 62.15 | 65.20 | 75 | 53.2% | -0.95 | 0.0034 | -0.234 | |
| 0.7400 | 0.8700 | 3 | 20 | 51.1% | 0.05 | 0.0030 | -0.203 | 522.5 | 64.50 | 67.65 | 53.5% | -0.95 | 0.0032 | -0.220 | ||
| 0.6700 | 1.06 | 73 | 908 | 53.3% | 0.05 | 0.0027 | -0.189 | 525 | 67.00 | 70.05 | 14 | 54.7% | -0.96 | 0.0030 | -0.207 | |
| 0.6000 | 0.9200 | 1 | 5 | 53.3% | 0.04 | 0.0025 | -0.175 | 527.5 | 69.45 | 72.55 | 55.5% | -0.96 | 0.0028 | -0.192 | ||
| 0.5400 | 0.6300 | 96 | 868 | 52.1% | 0.04 | 0.0023 | -0.163 | 530 | 71.90 | 74.95 | 24 | 55.8% | -0.97 | 0.0026 | -0.176 | |
| 0.4800 | 0.6700 | 12 | 13 | 53.2% | 0.04 | 0.0021 | -0.151 | 532.5 | 74.40 | 77.40 | 56.8% | -0.97 | 0.0024 | -0.163 | ||
| 0.3900 | 0.5000 | 15 | 806 | 51.9% | 0.03 | 0.0019 | -0.140 | 535 | 77.00 | 79.80 | 2 | 15 | 58.2% | -0.98 | 0.0022 | -0.151 |
| 0.3900 | 0.5500 | 4 | 22 | 54.1% | 0.03 | 0.0018 | -0.130 | 537.5 | 79.40 | 82.35 | 59.2% | -0.98 | 0.0020 | -0.140 | ||
| 0.3300 | 0.4800 | 97 | 3,042 | 54.3% | 0.03 | 0.0016 | -0.121 | 540 | 81.85 | 84.75 | 15 | 59.3% | -0.98 | 0.0018 | -0.125 | |
| 0.2400 | 0.5500 | 2 | 9 | 55.9% | 0.03 | 0.0015 | -0.112 | 542.5 | 84.40 | 87.20 | 60.6% | -0.98 | 0.0017 | -0.114 | ||
| 0.1500 | 0.3700 | 19 | 406 | 52.8% | 0.02 | 0.0014 | -0.104 | 545 | 86.90 | 89.70 | 1 | 22 | 61.9% | -0.99 | 0.0015 | -0.105 |
| 0.0100 | 0.4700 | 53.3% | 0.02 | 0.0013 | -0.097 | 547.5 | 89.40 | 92.15 | 62.7% | -0.99 | 0.0013 | -0.097 | ||||
| 0.2100 | 0.3500 | 93 | 672 | 55.8% | 0.02 | 0.0012 | -0.090 | 550 | 91.90 | 94.60 | 43 | 63.5% | -0.99 | 0.0012 | -0.090 | |
| 0.0200 | 0.5900 | 2 | 1 | 57.6% | 0.02 | 0.0011 | -0.084 | 552.5 | 94.40 | 97.10 | 64.7% | -0.99 | 0.0010 | -0.081 | ||
| 0.1100 | 0.3200 | 1 | 675 | 57.4% | 0.02 | 0.0010 | -0.078 | 555 | 96.85 | 99.65 | 67.1% | -0.99 | 0.0009 | -0.075 | ||
| 0.0500 | 0.5600 | 6 | 59.9% | 0.01 | 0.0009 | -0.073 | 557.5 | 99.45 | 102.00 | 66.7% | -0.99 | 0.0008 | -0.071 | |||
| 0.0800 | 0.2500 | 23 | 1,161 | 56.1% | 0.01 | 0.0008 | -0.068 | 560 | 101.50 | 104.50 | 59.9% | -1.00 | 0.0007 | -0.068 | ||
| 0.0700 | 0.3800 | 1 | 8 | 59.6% | 0.01 | 0.0008 | -0.064 | 562.5 | 103.50 | 107.00 | 69.7% | -1.00 | 0.0006 | -0.065 | ||
| 0.0500 | 0.1900 | 12 | 250 | 56.0% | 0.01 | 0.0007 | -0.059 | 565 | 107.00 | 109.50 | 70.9% | -1.00 | 0.0005 | -0.063 | ||
| 0.0300 | 0.3900 | 3 | 3 | 61.2% | 0.01 | 0.0007 | -0.056 | 567.5 | 108.50 | 112.00 | 72.2% | -1.00 | 0.0004 | -0.060 | ||
| 0.0300 | 0.3400 | 4 | 1,015 | 61.2% | 0.01 | 0.0006 | -0.052 | 570 | 111.95 | 114.50 | 72.8% | -1.00 | 0.0003 | -0.058 | ||
| 0.0100 | 0.2900 | 3 | 24 | 60.6% | 0.01 | 0.0006 | -0.049 | 572.5 | 114.00 | 117.05 | 66.9% | -1.00 | 0.0003 | -0.058 | ||
| 0.0400 | 0.3400 | 18 | 574 | 63.5% | 0.01 | 0.0005 | -0.046 | 575 | 115.95 | 119.50 | 75.1% | -1.00 | 0.0002 | -0.057 | ||
| 0.0200 | 0.1300 | 1 | 2 | 57.8% | 0.01 | 0.0005 | -0.043 | 577.5 | 119.50 | 122.00 | 76.9% | -1.00 | 0.0002 | -0.057 | ||
| 0.0300 | 0.3100 | 6 | 315 | 64.6% | 0.01 | 0.0005 | -0.041 | 580 | 121.00 | 124.50 | 78.1% | -1.00 | 0.0001 | -0.056 | ||
| 0.0200 | 0.2100 | 1 | 4 | 62.6% | 0.01 | 0.0004 | -0.038 | 582.5 | 123.50 | 127.00 | 79.3% | -1.00 | 0.0001 | -0.056 | ||
| 0.0100 | 0.3200 | 2 | 985 | 66.4% | 0.01 | 0.0004 | -0.036 | 585 | 127.00 | 129.50 | 80.4% | -1.00 | 0.0001 | -0.056 | ||
| 0.0500 | 0.2300 | 1 | 3 | 66.1% | 0.01 | 0.0004 | -0.034 | 587.5 | 128.50 | 132.00 | 81.6% | -1.00 | 0.0001 | -0.055 | ||
| 0.0400 | 0.2800 | 57 | 793 | 68.1% | 0.01 | 0.0004 | -0.032 | 590 | 131.90 | 134.50 | 82.7% | -1.00 | 0.0000 | -0.055 | ||
| 0.0300 | 0.2800 | 10 | 27 | 68.8% | 0.01 | 0.0003 | -0.030 | 592.5 | 134.00 | 137.00 | 73.9% | -1.00 | 0.0000 | -0.055 | ||
| 0.0200 | 0.3000 | 2 | 1,133 | 70.1% | 0.00 | 0.0003 | -0.029 | 595 | 137.00 | 139.50 | 85.0% | -1.00 | 0.0000 | -0.055 | ||
| 0.0200 | 0.1100 | 1 | 9 | 64.2% | 0.00 | 0.0003 | -0.027 | 597.5 | 139.00 | 142.00 | 75.9% | -1.00 | 0.0000 | -0.055 | ||
| 0.0200 | 0.0600 | 18 | 1,082 | 62.1% | 0.00 | 0.0003 | -0.026 | 600 | 141.00 | 144.50 | 5 | 87.2% | -1.00 | 0.0000 | -0.055 | |
| 0.0200 | 0.3000 | 7 | 291 | 73.9% | 0.00 | 0.0002 | -0.024 | 605 | 146.00 | 149.50 | 89.4% | -1.00 | 0.0000 | -0.055 | ||
| 0.0100 | 0.4200 | 7 | 3,238 | 78.6% | 0.00 | 0.0002 | -0.021 | 610 | 151.50 | 154.50 | 80.9% | -1.00 | 0.0000 | -0.055 | ||
| 0.0100 | 0.1300 | 159 | 70.9% | 0.00 | 0.0002 | -0.020 | 615 | 156.50 | 159.50 | 82.9% | -1.00 | 0.0000 | -0.055 | |||
| 0.0100 | 0.1300 | 109 | 143 | 72.6% | 0.00 | 0.0002 | -0.018 | 620 | 161.50 | 164.50 | 84.9% | -1.00 | 0.0000 | -0.055 | ||
| 0 | 0.2000 | 29 | 57 | 77.5% | 0.00 | 0.0002 | -0.017 | 625 | 166.00 | 169.50 | 98.0% | -1.00 | 0.0000 | -0.055 | ||
| 0 | 0.1000 | 8 | 104 | 74.2% | 0.00 | 0.0001 | -0.015 | 630 | 171.50 | 174.50 | 88.7% | -1.00 | 0.0000 | -0.055 | ||
| 0.0100 | 0.2500 | 72 | 109 | 82.9% | 0.00 | 0.0001 | -0.015 | 635 | 176.00 | 179.50 | 102.2% | -1.00 | 0.0000 | -0.055 | ||
| 0.0100 | 0.0500 | 115 | 73.2% | 0.00 | 0.0001 | -0.013 | 640 | 181.00 | 184.50 | 104.2% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.1400 | 2 | 531 | 81.4% | 0.00 | 0.0001 | -0.013 | 645 | 186.50 | 189.50 | 94.3% | -1.00 | 0.0000 | -0.055 | ||
| 0 | 0.0200 | 5 | 681 | 69.7% | 0.00 | 0.0001 | -0.012 | 650 | 191.50 | 194.50 | 96.1% | -1.00 | 0.0000 | -0.055 | ||
| 0 | 0.3000 | 82 | 91.1% | 0.00 | 0.0001 | -0.011 | 655 | 196.50 | 199.50 | 97.9% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.0700 | 200 | 80.2% | 0.00 | 0.0001 | -0.011 | 660 | 201.50 | 204.55 | 101.9% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.3500 | 93 | 96.1% | 0.00 | 0.0001 | -0.010 | 665 | 206.00 | 209.50 | 114.1% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.0400 | 4 | 87 | 79.3% | 0.00 | 0.0001 | -0.010 | 670 | 211.00 | 214.50 | 116.0% | -1.00 | 0.0000 | -0.055 | ||
| 0 | 0.0900 | 5 | 500 | 86.6% | 0.00 | 0.0001 | -0.009 | 675 | 216.50 | 219.50 | 105.0% | -1.00 | 0.0000 | -0.055 | ||
| 0 | 0.3500 | 3 | 64 | 101.0% | 0.00 | 0.0001 | -0.009 | 680 | 221.50 | 224.50 | 106.8% | -1.00 | 0.0000 | -0.055 | ||
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 11, 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