CMI option chain Cummins Inc.
Cboe delayed options data · के अनुसार 06:33 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 ±29.3% (389.40–712.40) · ATM IV 36.8% · P/C open interest 0.74
| 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 | |
| 269.00 | 273.50 | 42.8% | 0.97 | 0.0003 | 0.000 | 290 | 1.50 | 6.50 | 8 | 41.9% | -0.04 | 0.0004 | -0.024 | |||
| 260.00 | 265.00 | 1 | 42.1% | 0.96 | 0.0004 | 0.000 | 300 | 2.50 | 7.00 | 1 | 41.6% | -0.04 | 0.0004 | -0.027 | ||
| 251.50 | 256.00 | 41.7% | 0.95 | 0.0004 | 0.000 | 310 | 3.00 | 8.00 | 2 | 41.2% | -0.05 | 0.0004 | -0.030 | |||
| 242.50 | 247.00 | 10 | 41.2% | 0.95 | 0.0005 | -0.004 | 320 | 4.10 | 9.00 | 3 | 41.1% | -0.06 | 0.0005 | -0.033 | ||
| 234.00 | 238.50 | 40.6% | 0.94 | 0.0006 | -0.009 | 330 | 5.00 | 10.00 | 40.7% | -0.07 | 0.0006 | -0.037 | ||||
| 225.50 | 229.50 | 39.9% | 0.93 | 0.0006 | -0.013 | 340 | 7.20 | 10.50 | 40.6% | -0.07 | 0.0006 | -0.040 | ||||
| 217.50 | 221.00 | 2 | 39.8% | 0.92 | 0.0007 | -0.018 | 350 | 8.70 | 11.60 | 1 | 3 | 40.4% | -0.08 | 0.0007 | -0.044 | |
| 209.00 | 213.00 | 39.5% | 0.91 | 0.0007 | -0.023 | 360 | 9.70 | 13.00 | 39.9% | -0.09 | 0.0008 | -0.047 | ||||
| 201.00 | 205.00 | 39.3% | 0.90 | 0.0008 | -0.027 | 370 | 10.50 | 14.70 | 2 | 39.3% | -0.10 | 0.0008 | -0.051 | |||
| 193.00 | 197.00 | 39.0% | 0.89 | 0.0009 | -0.032 | 380 | 12.50 | 16.50 | 11 | 39.2% | -0.12 | 0.0009 | -0.055 | |||
| 185.00 | 190.00 | 39.0% | 0.88 | 0.0010 | -0.037 | 390 | 13.50 | 18.50 | 1 | 38.7% | -0.13 | 0.0010 | -0.059 | |||
| 177.50 | 182.00 | 38.8% | 0.86 | 0.0010 | -0.042 | 400 | 15.50 | 20.50 | 2 | 38.5% | -0.14 | 0.0010 | -0.062 | |||
| 170.50 | 175.00 | 38.8% | 0.85 | 0.0011 | -0.046 | 410 | 18.00 | 22.50 | 38.4% | -0.16 | 0.0011 | -0.066 | ||||
| 163.00 | 167.50 | 1 | 38.6% | 0.84 | 0.0012 | -0.051 | 420 | 20.50 | 25.00 | 38.3% | -0.17 | 0.0012 | -0.069 | |||
| 156.00 | 160.50 | 38.4% | 0.82 | 0.0012 | -0.055 | 430 | 23.00 | 27.50 | 38.0% | -0.19 | 0.0013 | -0.073 | ||||
| 149.50 | 153.50 | 10 | 38.1% | 0.81 | 0.0013 | -0.059 | 440 | 26.00 | 30.50 | 10 | 38.0% | -0.20 | 0.0013 | -0.076 | ||
| 143.00 | 147.50 | 38.2% | 0.79 | 0.0014 | -0.064 | 450 | 29.00 | 33.50 | 11 | 37.9% | -0.22 | 0.0014 | -0.079 | |||
| 136.50 | 141.00 | 9 | 38.1% | 0.77 | 0.0014 | -0.068 | 460 | 32.00 | 36.50 | 37.7% | -0.23 | 0.0015 | -0.082 | |||
| 130.50 | 134.00 | 1 | 37.8% | 0.76 | 0.0015 | -0.071 | 470 | 36.00 | 40.00 | 37.7% | -0.25 | 0.0016 | -0.085 | |||
| 124.50 | 128.00 | 2 | 37.7% | 0.74 | 0.0016 | -0.075 | 480 | 40.00 | 43.50 | 1 | 37.7% | -0.27 | 0.0016 | -0.088 | ||
| 118.50 | 122.00 | 37.5% | 0.72 | 0.0016 | -0.078 | 490 | 43.50 | 47.50 | 37.6% | -0.29 | 0.0017 | -0.090 | ||||
| 113.00 | 116.50 | 1 | 37.5% | 0.70 | 0.0017 | -0.081 | 500 | 47.50 | 51.50 | 6 | 37.4% | -0.31 | 0.0017 | -0.093 | ||
| 107.50 | 111.00 | 37.3% | 0.69 | 0.0017 | -0.084 | 510 | 51.50 | 55.50 | 40 | 37.2% | -0.32 | 0.0018 | -0.095 | |||
| 102.00 | 106.00 | 1 | 1 | 37.2% | 0.67 | 0.0018 | -0.087 | 520 | 56.00 | 60.00 | 37.2% | -0.34 | 0.0018 | -0.097 | ||
| 97.00 | 100.50 | 37.1% | 0.65 | 0.0018 | -0.089 | 530 | 60.50 | 64.50 | 37.0% | -0.36 | 0.0019 | -0.098 | ||||
| 92.00 | 96.00 | 37.0% | 0.63 | 0.0018 | -0.091 | 540 | 65.00 | 69.50 | 36.9% | -0.38 | 0.0020 | -0.100 | ||||
| 87.50 | 91.00 | 1 | 11 | 36.9% | 0.61 | 0.0019 | -0.093 | 550 | 70.00 | 74.50 | 36.8% | -0.40 | 0.0020 | -0.101 | ||
| 82.50 | 86.50 | 1 | 36.7% | 0.59 | 0.0019 | -0.094 | 560 | 75.50 | 79.50 | 36.7% | -0.42 | 0.0020 | -0.101 | |||
| 78.50 | 82.00 | 5 | 36.7% | 0.57 | 0.0019 | -0.095 | 570 | 80.00 | 85.00 | 36.4% | -0.44 | 0.0021 | -0.102 | |||
| 74.00 | 78.00 | 8 | 36.5% | 0.56 | 0.0020 | -0.096 | 580 | 85.80 | 90.50 | 36.4% | -0.46 | 0.0021 | -0.102 | |||
| 69.50 | 74.50 | 7 | 36.4% | 0.54 | 0.0020 | -0.097 | 590 | 91.50 | 96.00 | 36.2% | -0.48 | 0.0021 | -0.103 | |||
| 66.00 | 70.50 | 4 | 36.4% | 0.52 | 0.0020 | -0.098 | 600 | 97.50 | 102.00 | 1 | 36.1% | -0.50 | 0.0022 | -0.102 | ||
| 62.50 | 66.50 | 36.3% | 0.50 | 0.0020 | -0.098 | 610 | 104.00 | 108.00 | 36.1% | -0.52 | 0.0022 | -0.102 | ||||
| 59.00 | 63.00 | 1 | 3 | 36.2% | 0.48 | 0.0020 | -0.098 | 620 | 110.00 | 114.50 | 36.0% | -0.54 | 0.0022 | -0.102 | ||
| 56.00 | 59.50 | 1 | 6 | 36.1% | 0.47 | 0.0020 | -0.098 | 630 | 116.50 | 120.50 | 35.8% | -0.56 | 0.0022 | -0.101 | ||
| 52.50 | 55.90 | 1 | 3 | 35.9% | 0.45 | 0.0020 | -0.097 | 640 | 123.50 | 127.50 | 5 | 35.8% | -0.58 | 0.0022 | -0.100 | |
| 49.50 | 53.00 | 1 | 4 | 35.9% | 0.43 | 0.0020 | -0.097 | 650 | 130.00 | 134.50 | 35.7% | -0.60 | 0.0022 | -0.099 | ||
| 46.50 | 49.90 | 3 | 2 | 35.7% | 0.41 | 0.0020 | -0.096 | 660 | 137.00 | 141.00 | 35.5% | -0.62 | 0.0022 | -0.097 | ||
| 43.50 | 47.50 | 3 | 1 | 35.6% | 0.40 | 0.0020 | -0.095 | 670 | 144.50 | 148.00 | 35.4% | -0.64 | 0.0022 | -0.096 | ||
| 41.00 | 45.00 | 3 | 2 | 35.6% | 0.38 | 0.0019 | -0.093 | 680 | 151.50 | 155.50 | 35.3% | -0.66 | 0.0022 | -0.094 | ||
| 38.50 | 42.40 | 2 | 35.5% | 0.36 | 0.0019 | -0.092 | 690 | 159.00 | 163.00 | 35.2% | -0.68 | 0.0022 | -0.092 | |||
| 35.50 | 40.00 | 6 | 35.3% | 0.35 | 0.0019 | -0.091 | 700 | 166.50 | 171.00 | 35.2% | -0.70 | 0.0022 | -0.090 | |||
| 31.00 | 35.50 | 12 | 35.1% | 0.32 | 0.0018 | -0.087 | 720 | 182.50 | 186.50 | 35.1% | -0.73 | 0.0022 | -0.086 | |||
| 27.00 | 31.50 | 2 | 9 | 34.9% | 0.29 | 0.0018 | -0.084 | 740 | 199.00 | 202.50 | 34.9% | -0.77 | 0.0022 | -0.083 | ||
| 23.50 | 27.70 | 5 | 34.7% | 0.27 | 0.0017 | -0.080 | 760 | 215.50 | 219.50 | 34.7% | -0.80 | 0.0022 | -0.080 | |||
| 20.00 | 24.50 | 7 | 34.4% | 0.24 | 0.0016 | -0.076 | 780 | 232.50 | 237.00 | 34.4% | -0.83 | 0.0022 | -0.077 | |||
| 17.50 | 22.00 | 1 | 34.4% | 0.22 | 0.0015 | -0.071 | 800 | 250.50 | 255.00 | 34.2% | -0.87 | 0.0022 | -0.074 | |||
| 14.50 | 19.50 | 1 | 34.1% | 0.20 | 0.0014 | -0.067 | 820 | 268.50 | 273.00 | 33.8% | -0.90 | 0.0022 | -0.071 | |||
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 17, 2027
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