COP option chain ConocoPhillips
Cboe delayed options data · के अनुसार 21:49 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 ±15.0% (115.50–156.19) · ATM IV 31.0% · P/C open interest 0.94
| 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 | |
| 64.60 | 68.20 | 153 | 1.00 | 0.0003 | 0.000 | 70 | 0 | 2.19 | 1,027 | 72.0% | -0.00 | 0.0004 | -0.002 | |||
| 60.55 | 63.30 | 48 | 56.5% | 1.00 | 0.0005 | 0.000 | 75 | 0.0200 | 0.2100 | 497 | 44.5% | -0.01 | 0.0006 | -0.003 | ||
| 57.35 | 60.30 | 58 | 0.99 | 0.0006 | 0.000 | 77.5 | 0 | 1.61 | 1,152 | 58.6% | -0.01 | 0.0007 | -0.003 | |||
| 55.25 | 58.35 | 90 | 47.0% | 0.99 | 0.0008 | 0.000 | 80 | 0 | 0.3600 | 3,277 | 42.8% | -0.01 | 0.0009 | -0.004 | ||
| 52.80 | 55.90 | 63 | 45.2% | 0.99 | 0.0010 | 0.000 | 82.5 | 0.0200 | 0.2800 | 356 | 39.6% | -0.01 | 0.0011 | -0.004 | ||
| 50.10 | 53.45 | 183 | 40.1% | 0.99 | 0.0013 | 0.000 | 85 | 0.1500 | 0.5500 | 3,945 | 42.9% | -0.02 | 0.0013 | -0.005 | ||
| 47.75 | 51.05 | 3,680 | 40.5% | 0.98 | 0.0016 | 0.000 | 87.5 | 0.1500 | 0.4900 | 830 | 40.0% | -0.02 | 0.0016 | -0.006 | ||
| 45.15 | 48.60 | 159 | 37.1% | 0.98 | 0.0019 | 0.000 | 90 | 0.2000 | 1.03 | 2,533 | 42.8% | -0.03 | 0.0020 | -0.007 | ||
| 42.70 | 46.20 | 233 | 36.0% | 0.97 | 0.0023 | 0.000 | 92.5 | 0.0100 | 1.12 | 1,323 | 39.8% | -0.03 | 0.0024 | -0.008 | ||
| 40.70 | 43.85 | 510 | 38.6% | 0.96 | 0.0028 | 0.000 | 95 | 0.1600 | 0.8300 | 5,340 | 36.5% | -0.04 | 0.0029 | -0.009 | ||
| 38.85 | 41.05 | 3 | 451 | 38.0% | 0.95 | 0.0034 | -0.002 | 97.5 | 0.4900 | 0.8800 | 22 | 947 | 36.8% | -0.05 | 0.0034 | -0.011 |
| 36.15 | 39.15 | 1,472 | 37.4% | 0.94 | 0.0040 | -0.004 | 100 | 0.7000 | 0.8300 | 37 | 2,895 | 35.4% | -0.06 | 0.0040 | -0.012 | |
| 31.90 | 34.60 | 2 | 617 | 36.8% | 0.92 | 0.0054 | -0.009 | 105 | 0.9900 | 1.39 | 4 | 1,280 | 34.6% | -0.08 | 0.0055 | -0.016 |
| 27.60 | 29.00 | 6 | 954 | 31.8% | 0.88 | 0.0072 | -0.014 | 110 | 1.49 | 2.05 | 9 | 1,162 | 33.8% | -0.12 | 0.0073 | -0.020 |
| 23.45 | 26.10 | 1 | 2,723 | 34.4% | 0.84 | 0.0091 | -0.019 | 115 | 2.21 | 2.81 | 2,532 | 32.7% | -0.16 | 0.0094 | -0.024 | |
| 19.70 | 20.90 | 7 | 2,282 | 30.9% | 0.79 | 0.0111 | -0.024 | 120 | 3.20 | 4.05 | 1,867 | 32.2% | -0.22 | 0.0115 | -0.029 | |
| 16.15 | 18.20 | 3 | 5,763 | 32.0% | 0.72 | 0.0130 | -0.029 | 125 | 4.60 | 5.50 | 1 | 1,661 | 31.6% | -0.29 | 0.0134 | -0.032 |
| 12.70 | 15.20 | 16 | 7,243 | 31.3% | 0.65 | 0.0145 | -0.032 | 130 | 6.45 | 7.05 | 12 | 1,085 | 30.8% | -0.36 | 0.0150 | -0.035 |
| 10.25 | 12.05 | 7 | 1,951 | 30.8% | 0.57 | 0.0155 | -0.035 | 135 | 8.95 | 9.45 | 1 | 432 | 31.2% | -0.44 | 0.0160 | -0.036 |
| 8.30 | 9.15 | 12 | 1,195 | 30.3% | 0.50 | 0.0158 | -0.036 | 140 | 11.60 | 12.45 | 6 | 138 | 31.5% | -0.52 | 0.0164 | -0.036 |
| 6.50 | 7.30 | 20 | 2,438 | 30.5% | 0.42 | 0.0155 | -0.035 | 145 | 13.65 | 16.30 | 90 | 31.0% | -0.60 | 0.0160 | -0.035 | |
| 5.05 | 5.65 | 32 | 2,499 | 30.6% | 0.36 | 0.0147 | -0.034 | 150 | 17.10 | 19.75 | 52 | 31.0% | -0.67 | 0.0151 | -0.032 | |
| 4.00 | 4.40 | 7 | 827 | 30.9% | 0.29 | 0.0135 | -0.032 | 155 | 20.85 | 22.65 | 86 | 29.4% | -0.73 | 0.0139 | -0.029 | |
| 2.90 | 3.35 | 6 | 416 | 30.7% | 0.24 | 0.0121 | -0.029 | 160 | 24.50 | 27.10 | 29.2% | -0.78 | 0.0126 | -0.025 | ||
| 2.24 | 2.81 | 1 | 1,127 | 31.5% | 0.20 | 0.0107 | -0.026 | 165 | 28.90 | 31.50 | 1 | 29.7% | -0.83 | 0.0114 | -0.021 | |
| 1.60 | 2.23 | 328 | 31.6% | 0.16 | 0.0092 | -0.023 | 170 | 33.25 | 36.70 | 31.5% | -0.87 | 0.0106 | -0.019 | |||
| 1.38 | 1.79 | 2 | 657 | 32.6% | 0.13 | 0.0079 | -0.020 | 175 | 37.90 | 40.55 | -0.91 | 0.0098 | -0.017 | |||
| 1.05 | 1.45 | 31 | 33.0% | 0.10 | 0.0067 | -0.018 | 180 | 43.20 | 46.20 | 35.1% | -0.94 | 0.0098 | -0.014 | |||
| 0.6300 | 1.05 | 30 | 32.3% | 0.08 | 0.0057 | -0.015 | 185 | 47.50 | 51.40 | 35.3% | -0.97 | 0.0098 | -0.007 | |||
| 0.6300 | 0.9800 | 89 | 34.1% | 0.07 | 0.0048 | -0.013 | 190 | 52.40 | 56.35 | 36.6% | -0.99 | 0.0033 | -0.026 | |||
| 0.3000 | 0.8000 | 69 | 33.5% | 0.06 | 0.0040 | -0.011 | 195 | 57.40 | 61.15 | -1.00 | 0.0000 | -0.034 | ||||
| 0.0100 | 0.5200 | 135 | 31.2% | 0.04 | 0.0034 | -0.009 | 200 | 62.40 | 66.25 | 40.3% | -1.00 | 0.0000 | -0.034 | |||
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 — Jan 15, 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