CMCSA option chain Comcast Corporation
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 ±8.1% (24.59–28.91) · ATM IV 28.0% · P/C open interest 0.46
| 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 | |
| 11.00 | 12.70 | 6 | 85.0% | 0.99 | 0.0030 | 0.000 | 15 | 0 | 0.1200 | 174 | 86.3% | -0.01 | 0.0045 | -0.003 | ||
| 9.90 | 11.90 | 103.3% | 0.99 | 0.0039 | 0.000 | 16 | 0 | 0.1200 | 14 | 77.7% | -0.01 | 0.0057 | -0.003 | |||
| 9.00 | 10.90 | 97.9% | 0.99 | 0.0050 | 0.000 | 17 | 0 | 0.1200 | 57 | 69.5% | -0.02 | 0.0073 | -0.003 | |||
| 8.00 | 9.90 | 7 | 76.8% | 0.99 | 0.0066 | 0.000 | 18 | 0 | 0.1300 | 312 | 62.6% | -0.02 | 0.0096 | -0.003 | ||
| 7.20 | 8.90 | 38 | 77.6% | 0.98 | 0.0089 | 0.000 | 19 | 0 | 0.1300 | 202 | 55.1% | -0.03 | 0.0127 | -0.003 | ||
| 6.60 | 7.50 | 1,006 | 68.2% | 0.98 | 0.0122 | 0.000 | 20 | 0 | 0.1200 | 1 | 408 | 47.2% | -0.03 | 0.0172 | -0.004 | |
| 5.60 | 6.50 | 139 | 59.1% | 0.97 | 0.0176 | 0.000 | 21 | 0.0100 | 0.1500 | 2,547 | 42.7% | -0.04 | 0.0241 | -0.004 | ||
| 4.60 | 5.50 | 97 | 50.3% | 0.96 | 0.0264 | 0.000 | 22 | 0.0200 | 0.1400 | 2,169 | 35.8% | -0.06 | 0.0353 | -0.004 | ||
| 3.80 | 4.05 | 331 | 32.6% | 0.94 | 0.0434 | -0.002 | 23 | 0.1000 | 0.2100 | 2,539 | 34.3% | -0.09 | 0.0548 | -0.005 | ||
| 2.78 | 3.65 | 3,484 | 41.0% | 0.89 | 0.0751 | -0.004 | 24 | 0.1500 | 0.3100 | 6,658 | 30.3% | -0.15 | 0.0861 | -0.007 | ||
| 2.08 | 2.21 | 6 | 6,173 | 28.6% | 0.79 | 0.1152 | -0.008 | 25 | 0.4100 | 0.4700 | 5 | 3,329 | 29.4% | -0.26 | 0.1208 | -0.010 |
| 1.40 | 1.52 | 1 | 7,372 | 28.8% | 0.65 | 0.1512 | -0.011 | 26 | 0.7200 | 0.8200 | 81 | 4,828 | 28.5% | -0.40 | 0.1490 | -0.011 |
| 0.8600 | 0.9300 | 7 | 8,625 | 27.9% | 0.49 | 0.1648 | -0.012 | 27 | 1.20 | 1.32 | 2 | 1,124 | 28.0% | -0.55 | 0.1557 | -0.011 |
| 0.4800 | 0.6100 | 4 | 11.5K | 28.7% | 0.34 | 0.1490 | -0.011 | 28 | 1.76 | 2.07 | 697 | 27.9% | -0.69 | 0.1378 | -0.009 | |
| 0.2400 | 0.3600 | 3,693 | 28.7% | 0.22 | 0.1173 | -0.009 | 29 | 2.38 | 2.80 | 93 | 23.2% | -0.80 | 0.1076 | -0.006 | ||
| 0.1400 | 0.2000 | 21 | 3,450 | 29.5% | 0.13 | 0.0831 | -0.007 | 30 | 3.05 | 3.70 | 50 | -0.88 | 0.0762 | -0.004 | ||
| 0.0600 | 0.2100 | 4,109 | 33.0% | 0.08 | 0.0564 | -0.005 | 31 | 3.85 | 4.75 | 36 | -0.92 | 0.0519 | -0.001 | |||
| 0.0100 | 0.1200 | 933 | 32.3% | 0.06 | 0.0403 | -0.004 | 32 | 4.80 | 5.70 | 93 | -0.95 | 0.0374 | 0.000 | |||
| 0.0100 | 0.0800 | 1,407 | 34.2% | 0.05 | 0.0311 | -0.004 | 33 | 5.80 | 6.65 | 186 | -0.96 | 0.0291 | 0.000 | |||
| 0 | 0.1500 | 512 | 41.6% | 0.04 | 0.0253 | -0.004 | 34 | 6.75 | 7.65 | 12 | -0.96 | 0.0239 | 0.000 | |||
| 0 | 0.0700 | 2,353 | 40.0% | 0.04 | 0.0212 | -0.004 | 35 | 7.75 | 8.65 | 14 | -0.96 | 0.0202 | 0.000 | |||
| 0 | 0.1000 | 331 | 45.8% | 0.03 | 0.0182 | -0.004 | 36 | 8.55 | 10.00 | 2 | -0.97 | 0.0174 | 0.000 | |||
| 0 | 0.1300 | 3 | 51.3% | 0.03 | 0.0159 | -0.004 | 37 | 9.40 | 11.15 | 3 | -0.97 | 0.0152 | 0.000 | |||
| 0 | 0.1300 | 108 | 54.6% | 0.03 | 0.0140 | -0.004 | 38 | 9.75 | 12.65 | -0.97 | 0.0134 | 0.000 | ||||
| 0 | 0.1300 | 9 | 57.8% | 0.03 | 0.0125 | -0.004 | 39 | 11.30 | 13.25 | -0.97 | 0.0120 | 0.000 | ||||
| 0 | 0.1100 | 328 | 59.3% | 0.03 | 0.0113 | -0.003 | 40 | 12.30 | 14.25 | -0.98 | 0.0108 | 0.000 | ||||
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 — Oct 16, 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