CMCSA option chain Comcast Corporation
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 ±4.0% (25.68–27.82) · ATM IV 32.7% · P/C open interest 0.27
| 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 | |
| 11.80 | 14.20 | 1 | 289.6% | 0.99 | 0.0030 | -0.003 | 14 | 0 | 2.13 | 438.8% | -0.01 | 0.0030 | -0.009 | |||
| 10.80 | 13.20 | 1 | 263.0% | 0.99 | 0.0038 | -0.004 | 15 | 0 | 1.57 | 361.9% | -0.01 | 0.0038 | -0.010 | |||
| 9.70 | 12.20 | 2 | 225.9% | 0.99 | 0.0048 | -0.005 | 16 | 0 | 1.87 | 351.0% | -0.01 | 0.0048 | -0.010 | |||
| 8.65 | 11.20 | 4 | 197.1% | 0.99 | 0.0062 | -0.006 | 17 | 0 | 0.4300 | 1 | 207.7% | -0.01 | 0.0062 | -0.011 | ||
| 7.65 | 10.85 | 2 | 233.6% | 0.98 | 0.0080 | -0.008 | 18 | 0 | 1.15 | 1 | 245.0% | -0.02 | 0.0080 | -0.012 | ||
| 6.70 | 9.85 | 2 | 212.5% | 0.98 | 0.0105 | -0.009 | 19 | 0 | 2.13 | 1 | 276.2% | -0.02 | 0.0105 | -0.012 | ||
| 5.65 | 8.85 | 4 | 185.6% | 0.98 | 0.0141 | -0.010 | 20 | 0 | 1.25 | 1 | 201.5% | -0.02 | 0.0141 | -0.013 | ||
| 4.65 | 7.60 | 662 | 147.7% | 0.97 | 0.0194 | -0.011 | 21 | 0 | 0.1000 | 14 | 91.2% | -0.03 | 0.0194 | -0.014 | ||
| 4.15 | 7.35 | 151.7% | 0.96 | 0.0231 | -0.012 | 21.5 | 0 | 2.13 | 207.9% | -0.04 | 0.0231 | -0.014 | ||||
| 3.65 | 6.85 | 2 | 140.7% | 0.96 | 0.0277 | -0.013 | 22 | 0 | 0.4300 | 138 | 107.6% | -0.04 | 0.0278 | -0.015 | ||
| 3.75 | 6.00 | 141.9% | 0.95 | 0.0338 | -0.013 | 22.5 | 0 | 1.25 | 143.0% | -0.05 | 0.0339 | -0.015 | ||||
| 2.65 | 5.90 | 2 | 121.2% | 0.95 | 0.0418 | -0.014 | 23 | 0 | 1.05 | 48 | 122.3% | -0.05 | 0.0419 | -0.016 | ||
| 2.75 | 5.40 | 3 | 135.9% | 0.94 | 0.0527 | -0.015 | 23.5 | 0 | 2.13 | 22 | 155.9% | -0.06 | 0.0529 | -0.016 | ||
| 1.75 | 4.30 | 46 | 75.9% | 0.92 | 0.0680 | -0.016 | 24 | 0 | 2.13 | 79 | 143.0% | -0.08 | 0.0683 | -0.017 | ||
| 1.90 | 3.80 | 3 | 94.1% | 0.91 | 0.0906 | -0.017 | 24.5 | 0 | 0.9500 | 103 | 85.0% | -0.09 | 0.0911 | -0.018 | ||
| 1.68 | 2.17 | 6 | 169 | 46.8% | 0.88 | 0.1256 | -0.018 | 25 | 0 | 0.1000 | 145 | 33.0% | -0.12 | 0.1263 | -0.019 | |
| 1.20 | 1.95 | 1 | 3 | 50.1% | 0.83 | 0.1818 | -0.020 | 25.5 | 0 | 0.5600 | 83 | 47.7% | -0.17 | 0.1831 | -0.021 | |
| 0.7500 | 1.46 | 3,219 | 41.2% | 0.74 | 0.2624 | -0.024 | 26 | 0.0900 | 0.2000 | 344 | 26.6% | -0.26 | 0.2647 | -0.024 | ||
| 0.3200 | 1.07 | 24 | 34.5% | 0.60 | 0.3297 | -0.028 | 26.5 | 0 | 0.7500 | 142 | 30.9% | -0.40 | 0.3328 | -0.028 | ||
| 0.0700 | 0.6200 | 1,778 | 28.0% | 0.43 | 0.3344 | -0.029 | 27 | 0.1000 | 0.8500 | 1,001 | 21.1% | -0.57 | 0.3375 | -0.029 | ||
| 0.1100 | 0.4000 | 196 | 33.5% | 0.28 | 0.2796 | -0.025 | 27.5 | 0.4000 | 1.31 | 3 | 22.7% | -0.72 | 0.2815 | -0.025 | ||
| 0.0200 | 0.2500 | 795 | 33.0% | 0.18 | 0.2051 | -0.020 | 28 | 0.7500 | 1.50 | 9 | -0.83 | 0.2058 | -0.019 | |||
| 0.0200 | 0.1600 | 21 | 35.9% | 0.11 | 0.1417 | -0.015 | 28.5 | 1.20 | 1.95 | -0.89 | 0.1452 | -0.015 | ||||
| 0 | 0.5300 | 611 | 60.6% | 0.08 | 0.1007 | -0.013 | 29 | 1.30 | 2.85 | 3 | -0.92 | 0.1068 | -0.012 | |||
| 0 | 0.6200 | 156 | 72.3% | 0.07 | 0.0766 | -0.013 | 29.5 | 1.64 | 3.95 | 3 | 42.3% | -0.94 | 0.0831 | -0.012 | ||
| 0 | 0.1100 | 262 | 49.1% | 0.06 | 0.0612 | -0.012 | 30 | 1.84 | 4.35 | 4 | -0.95 | 0.0671 | -0.011 | |||
| 0 | 1.10 | 115.1% | 0.05 | 0.0424 | -0.012 | 31 | 2.88 | 6.05 | 1 | 84.5% | -0.96 | 0.0472 | -0.011 | |||
| 0 | 0.1100 | 69.6% | 0.04 | 0.0313 | -0.012 | 32 | 3.80 | 6.35 | 4 | -0.97 | 0.0354 | -0.011 | ||||
| 0 | 0.7000 | 122.6% | 0.03 | 0.0242 | -0.011 | 33 | 5.05 | 8.05 | 1 | 118.4% | -0.97 | 0.0277 | -0.010 | |||
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