BMY option chain Bristol-Myers Squibb Company
Cboe delayed options data · के अनुसार 12:34 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 ±8.4% (54.58–64.62) · ATM IV 33.8% · P/C ओपन इंटरेस्ट 0.64
| 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 | |
| 23.50 | 26.85 | 90.2% | 1.00 | 0.0006 | -0.001 | 35 | 0 | 0.0500 | 5 | 72.1% | -0.00 | 0.0006 | -0.001 | |||
| 18.70 | 21.85 | 7 | 76.9% | 1.00 | 0.0013 | -0.002 | 40 | 0 | 0.0200 | 2,003 | 50.2% | -0.00 | 0.0013 | -0.002 | ||
| 14.40 | 16.20 | 8 | 58.0% | 0.99 | 0.0034 | -0.003 | 45 | 0 | 0.0900 | 48 | 44.5% | -0.01 | 0.0034 | -0.003 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 49 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.00 | 11.25 | 16 | 24.2% | 0.96 | 0.0136 | -0.008 | 50 | 0.0400 | 0.3500 | 12 | 2,359 | 39.7% | -0.04 | 0.0137 | -0.008 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 51 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 52 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.90 | 8.95 | 34.8% | 0.91 | 0.0260 | -0.015 | 52.5 | 0.2700 | 0.3500 | 19 | 274 | 35.2% | -0.10 | 0.0263 | -0.015 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 53 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 54 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.55 | 6.95 | 91 | 33.0% | 0.81 | 0.0419 | -0.024 | 55 | 0.6300 | 0.7600 | 63 | 7,315 | 34.6% | -0.19 | 0.0423 | -0.025 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 56 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 57 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.80 | 4.35 | 15 | 395 | 35.0% | 0.68 | 0.0560 | -0.032 | 57.5 | 1.30 | 1.54 | 42 | 7,104 | 34.7% | -0.32 | 0.0568 | -0.033 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 58 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 59 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.33 | 2.75 | 196 | 2,127 | 33.2% | 0.53 | 0.0632 | -0.036 | 60 | 2.28 | 2.69 | 142 | 5,312 | 34.4% | -0.47 | 0.0644 | -0.036 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 61 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 62 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.38 | 1.59 | 387 | 3,727 | 32.8% | 0.38 | 0.0611 | -0.034 | 62.5 | 3.75 | 4.15 | 24 | 3,517 | 34.2% | -0.63 | 0.0629 | -0.035 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 63 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 64 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.7400 | 1.03 | 801 | 23.9K | 34.0% | 0.24 | 0.0508 | -0.027 | 65 | 5.15 | 6.10 | 398 | 31.3% | -0.77 | 0.0533 | -0.028 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 66 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 67 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1200 | 0.5600 | 97 | 1,638 | 30.9% | 0.14 | 0.0367 | -0.020 | 67.5 | 6.75 | 9.25 | 100 | 36.9% | -0.88 | 0.0397 | -0.021 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 68 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 69 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1000 | 0.2900 | 100 | 7,898 | 32.8% | 0.09 | 0.0248 | -0.014 | 70 | 9.20 | 11.50 | 67 | 40.0% | -0.94 | 0.0272 | -0.016 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 71 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 72 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0600 | 0.3300 | 52 | 2,411 | 38.4% | 0.06 | 0.0168 | -0.011 | 72.5 | 11.50 | 13.20 | -0.97 | 0.0173 | -0.012 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 73 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0200 | 0.2000 | 1,954 | 39.2% | 0.04 | 0.0119 | -0.009 | 75 | 13.30 | 16.10 | -0.98 | 0.0106 | -0.008 | ||||
| 0 | 0.1600 | 4 | 111 | 41.5% | 0.03 | 0.0087 | -0.007 | 77.5 | 15.80 | 19.65 | 52.2% | -0.99 | 0.0063 | -0.005 | ||
| 0 | 0.1400 | 245 | 44.9% | 0.02 | 0.0065 | -0.006 | 80 | 18.30 | 21.70 | -0.99 | 0.0037 | -0.003 | ||||
| 0 | 0.0800 | 3 | 114 | 48.8% | 0.01 | 0.0040 | -0.004 | 85 | 23.30 | 26.30 | -1.00 | 0.0013 | -0.001 | |||
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 — Nov 20, 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