AXP option chain American Express Company
Cboe delayed options data · के अनुसार 15:33 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 ±3.8% (319.61–344.56) · ATM IV 22.9% · P/C open interest 0.88
| 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 | |
| 160.75 | 164.45 | 1 | 129.0% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0400 | 937 | 109.9% | 0.00 | 0.0000 | -0.000 | ||
| 155.95 | 159.50 | 2 | 135.1% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0300 | 58 | 102.9% | 0.00 | 0.0000 | -0.000 | ||
| 151.00 | 154.35 | 1 | 124.7% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 218 | 98.7% | 0.00 | 0.0000 | -0.000 | ||
| 146.00 | 149.35 | 1 | 118.6% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.2500 | 222 | 116.2% | 0.00 | 0.0000 | -0.000 | ||
| 141.15 | 144.35 | 118.9% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.2500 | 526 | 111.3% | 0.00 | 0.0000 | -0.000 | |||
| 136.00 | 139.40 | 1 | 109.2% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.2500 | 100 | 106.6% | 0.00 | 0.0000 | -0.000 | ||
| 130.95 | 134.40 | 12 | 101.3% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2500 | 612 | 102.0% | -0.00 | 0.0000 | -0.000 | ||
| 121.05 | 124.20 | 3 | 83.8% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.2500 | 566 | 93.0% | -0.00 | 0.0000 | -0.000 | ||
| 111.00 | 114.25 | 4 | 71.9% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 1,382 | 71.3% | -0.00 | 0.0000 | -0.001 | ||
| 101.00 | 104.45 | 5 | 74.8% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0700 | 281 | 66.3% | -0.00 | 0.0000 | -0.001 | ||
| 90.90 | 94.60 | 10 | 67.3% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.2600 | 353 | 68.6% | -0.00 | 0.0001 | -0.002 | ||
| 81.25 | 84.30 | 159 | 60.1% | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.1000 | 666 | 55.0% | -0.00 | 0.0001 | -0.003 | ||
| 71.50 | 74.30 | 52 | 57.5% | 1.00 | 0.0002 | 0.000 | 260 | 0 | 0.2000 | 1,243 | 51.7% | -0.00 | 0.0002 | -0.005 | ||
| 61.10 | 64.55 | 29 | 45.9% | 1.00 | 0.0004 | 0.000 | 270 | 0.0100 | 0.2900 | 1,254 | 47.1% | -0.00 | 0.0004 | -0.009 | ||
| 51.10 | 54.40 | 37 | 32.6% | 0.99 | 0.0009 | 0.000 | 280 | 0.0100 | 0.2400 | 2,153 | 38.8% | -0.01 | 0.0009 | -0.015 | ||
| 41.30 | 44.40 | 60 | 31.3% | 0.98 | 0.0019 | -0.007 | 290 | 0.1000 | 0.3900 | 2,038 | 35.4% | -0.02 | 0.0019 | -0.028 | ||
| 36.20 | 39.75 | 31.2% | 0.97 | 0.0028 | -0.019 | 295 | 0.0100 | 0.4400 | 29 | 31.2% | -0.03 | 0.0029 | -0.038 | |||
| 31.55 | 34.60 | 187 | 29.3% | 0.96 | 0.0042 | -0.036 | 300 | 0.2000 | 0.6000 | 1,581 | 30.6% | -0.04 | 0.0043 | -0.052 | ||
| 26.65 | 30.15 | 6 | 29.5% | 0.94 | 0.0062 | -0.056 | 305 | 0.1300 | 0.7500 | 32 | 27.2% | -0.06 | 0.0063 | -0.070 | ||
| 22.25 | 25.50 | 730 | 29.2% | 0.91 | 0.0091 | -0.082 | 310 | 0.5300 | 0.9300 | 2 | 1,741 | 26.1% | -0.09 | 0.0092 | -0.094 | |
| 19.75 | 22.75 | 44 | 25.8% | 0.89 | 0.0108 | -0.097 | 312.5 | 0.5100 | 1.20 | 33 | 24.9% | -0.11 | 0.0110 | -0.108 | ||
| 17.45 | 20.60 | 14 | 25.3% | 0.86 | 0.0128 | -0.113 | 315 | 0.7500 | 1.45 | 331 | 24.3% | -0.14 | 0.0130 | -0.123 | ||
| 15.35 | 18.40 | 18 | 24.9% | 0.83 | 0.0150 | -0.129 | 317.5 | 1.06 | 1.75 | 42 | 23.8% | -0.17 | 0.0152 | -0.139 | ||
| 13.15 | 16.20 | 527 | 23.8% | 0.79 | 0.0174 | -0.146 | 320 | 1.26 | 2.20 | 2,053 | 22.9% | -0.21 | 0.0176 | -0.154 | ||
| 11.80 | 14.30 | 17 | 25.0% | 0.75 | 0.0197 | -0.162 | 322.5 | 1.89 | 3.05 | 17 | 23.6% | -0.25 | 0.0200 | -0.170 | ||
| 10.00 | 12.45 | 69 | 24.6% | 0.70 | 0.0220 | -0.177 | 325 | 2.45 | 3.55 | 155 | 22.7% | -0.31 | 0.0223 | -0.183 | ||
| 8.55 | 10.40 | 73 | 24.1% | 0.64 | 0.0238 | -0.189 | 327.5 | 3.25 | 4.40 | 154 | 22.6% | -0.36 | 0.0242 | -0.194 | ||
| 7.05 | 8.85 | 6 | 832 | 23.8% | 0.58 | 0.0252 | -0.197 | 330 | 4.00 | 5.40 | 739 | 22.0% | -0.42 | 0.0256 | -0.202 | |
| 5.70 | 7.45 | 45 | 23.6% | 0.52 | 0.0259 | -0.200 | 332.5 | 5.15 | 6.65 | 53 | 22.1% | -0.49 | 0.0264 | -0.204 | ||
| 4.30 | 6.10 | 102 | 22.9% | 0.45 | 0.0258 | -0.199 | 335 | 6.45 | 7.90 | 92 | 21.8% | -0.56 | 0.0264 | -0.202 | ||
| 3.60 | 5.65 | 87 | 24.5% | 0.39 | 0.0250 | -0.193 | 337.5 | 7.65 | 9.45 | 11 | 21.2% | -0.62 | 0.0256 | -0.195 | ||
| 2.95 | 3.50 | 11 | 10.7K | 22.4% | 0.33 | 0.0235 | -0.183 | 340 | 9.10 | 11.05 | 1,506 | 20.5% | -0.68 | 0.0242 | -0.185 | |
| 2.25 | 3.40 | 137 | 23.8% | 0.28 | 0.0216 | -0.170 | 342.5 | 11.05 | 13.30 | 37 | 21.6% | -0.73 | 0.0222 | -0.171 | ||
| 1.61 | 2.49 | 5 | 197 | 23.1% | 0.23 | 0.0194 | -0.155 | 345 | 12.95 | 15.40 | 93 | 21.8% | -0.78 | 0.0200 | -0.154 | |
| 1.12 | 2.09 | 59 | 23.3% | 0.19 | 0.0171 | -0.140 | 347.5 | 14.80 | 17.20 | 131 | 20.1% | -0.83 | 0.0176 | -0.137 | ||
| 0.8100 | 1.70 | 1,107 | 23.5% | 0.16 | 0.0148 | -0.124 | 350 | 16.95 | 20.05 | 1,103 | 22.3% | -0.86 | 0.0154 | -0.119 | ||
| 0.6000 | 1.44 | 45 | 24.1% | 0.13 | 0.0127 | -0.109 | 352.5 | 19.15 | 22.30 | 42 | 22.0% | -0.89 | 0.0136 | -0.102 | ||
| 0.4300 | 1.15 | 74 | 24.4% | 0.10 | 0.0108 | -0.095 | 355 | 21.15 | 24.20 | 59 | -0.92 | 0.0122 | -0.087 | |||
| 0.2800 | 0.9000 | 78 | 24.5% | 0.08 | 0.0091 | -0.083 | 357.5 | 23.55 | 27.05 | 48 | -0.94 | 0.0110 | -0.082 | |||
| 0.1700 | 0.7500 | 3,128 | 24.8% | 0.07 | 0.0077 | -0.071 | 360 | 26.10 | 29.55 | 161 | -0.96 | 0.0096 | -0.078 | |||
| 0.0200 | 0.5200 | 193 | 25.4% | 0.05 | 0.0054 | -0.053 | 365 | 31.00 | 34.60 | 9 | -0.98 | 0.0057 | -0.099 | |||
| 0.0100 | 0.4400 | 1,192 | 27.5% | 0.03 | 0.0037 | -0.039 | 370 | 36.00 | 39.25 | 12 | -0.99 | 0.0022 | -0.129 | |||
| 0.0100 | 0.3500 | 18 | 29.2% | 0.02 | 0.0026 | -0.029 | 375 | 41.00 | 44.55 | -1.00 | 0.0005 | -0.154 | ||||
| 0.0100 | 0.3100 | 635 | 31.4% | 0.01 | 0.0018 | -0.021 | 380 | 46.00 | 49.55 | 4 | -1.00 | 0.0001 | -0.169 | |||
| 0.0100 | 0.2800 | 159 | 33.5% | 0.01 | 0.0013 | -0.015 | 385 | 51.00 | 54.25 | -1.00 | 0.0000 | -0.176 | ||||
| 0.0100 | 0.2700 | 459 | 35.8% | 0.01 | 0.0009 | -0.012 | 390 | 55.85 | 59.55 | -1.00 | 0.0000 | -0.180 | ||||
| 0 | 0.2700 | 2,589 | 40.4% | 0.00 | 0.0005 | -0.007 | 400 | 66.00 | 69.70 | -1.00 | 0.0000 | -0.182 | ||||
| 0 | 0.2700 | 306 | 45.0% | 0.00 | 0.0002 | -0.004 | 410 | 76.00 | 79.60 | -1.00 | 0.0000 | -0.183 | ||||
| 0 | 0.2600 | 443 | 49.2% | 0.00 | 0.0001 | -0.002 | 420 | 86.00 | 89.55 | -1.00 | 0.0000 | -0.183 | ||||
| 0 | 0.0700 | 259 | 46.2% | 0.00 | 0.0001 | -0.001 | 430 | 95.85 | 99.70 | -1.00 | 0.0000 | -0.183 | ||||
| 0 | 0.2600 | 330 | 57.6% | 0.00 | 0.0000 | -0.001 | 440 | 105.85 | 109.60 | -1.00 | 0.0000 | -0.183 | ||||
| 0 | 0.2600 | 132 | 61.5% | 0.00 | 0.0000 | -0.001 | 450 | 115.85 | 119.60 | -1.00 | 0.0000 | -0.183 | ||||
| 0 | 0.2500 | 147 | 65.1% | 0.00 | 0.0000 | -0.000 | 460 | 125.85 | 129.70 | -1.00 | 0.0000 | -0.183 | ||||
| 0 | 0.2500 | 72 | 68.8% | 0.00 | 0.0000 | -0.000 | 470 | 135.85 | 139.50 | -1.00 | 0.0000 | -0.183 | ||||
| 0 | 0.2500 | 74 | 72.4% | 0.00 | 0.0000 | -0.000 | 480 | 145.85 | 149.70 | -1.00 | 0.0000 | -0.183 | ||||
| 0 | 0.2500 | 63 | 75.9% | 0.00 | 0.0000 | -0.000 | 490 | 155.85 | 159.55 | -1.00 | 0.0000 | -0.183 | ||||
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 18, 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