CVS option chain CVS Health Corp.
Cboe delayed options data · के अनुसार 06:41 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 ±1.7% (95.67–99.03) · ATM IV 28.8% · P/C open interest 0.66
| 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 | |
| 41.15 | 44.05 | 21 | 432.1% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 4 | 255.7% | 0.00 | 0.0000 | 0.000 | ||
| 36.10 | 39.35 | 2 | 21 | 363.2% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.2200 | 1 | 4 | 218.9% | 0.00 | 0.0000 | 0.000 |
| 30.85 | 34.15 | 2 | 2 | 319.7% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 1.73 | 1 | 4 | 391.0% | 0.00 | 0.0000 | 0.000 |
| 25.95 | 29.15 | 2 | 1 | 283.9% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 1.09 | 4 | 297.3% | 0.00 | 0.0000 | -0.000 | |
| 20.80 | 24.20 | 2 | 234.1% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 1.00 | 241.2% | -0.00 | 0.0001 | -0.000 | |||
| 16.85 | 19.10 | 1 | 211.6% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.2600 | 1 | 10 | 144.9% | -0.00 | 0.0002 | -0.001 | |
| 14.35 | 17.20 | 10 | 174.7% | 1.00 | 0.0005 | 0.000 | 82 | 0 | 1.07 | 176.9% | -0.00 | 0.0005 | -0.001 | |||
| 13.35 | 16.10 | 7 | 160.8% | 1.00 | 0.0009 | -0.000 | 83 | 0 | 0.5200 | 23 | 140.2% | -0.00 | 0.0009 | -0.002 | ||
| 12.65 | 15.10 | 174 | 163.7% | 1.00 | 0.0015 | -0.002 | 84 | 0 | 0.2200 | 34 | 110.7% | -0.00 | 0.0015 | -0.004 | ||
| 11.75 | 13.05 | 18 | 199 | 107.1% | 1.00 | 0.0024 | -0.005 | 85 | 0 | 0.0100 | 1 | 49 | 67.7% | -0.00 | 0.0024 | -0.006 |
| 10.80 | 12.30 | 18 | 15 | 117.2% | 0.99 | 0.0037 | -0.008 | 86 | 0 | 0.0600 | 59 | 77.4% | -0.01 | 0.0037 | -0.009 | |
| 9.80 | 11.50 | 2 | 117.5% | 0.99 | 0.0052 | -0.012 | 87 | 0 | 0.0100 | 28 | 43 | 57.1% | -0.01 | 0.0052 | -0.013 | |
| 8.65 | 11.10 | 2 | 124.4% | 0.99 | 0.0071 | -0.015 | 88 | 0 | 0.2500 | 138 | 83.0% | -0.01 | 0.0071 | -0.017 | ||
| 7.80 | 10.10 | 4 | 119.1% | 0.98 | 0.0096 | -0.019 | 89 | 0.0100 | 0.0500 | 6 | 209 | 58.4% | -0.02 | 0.0096 | -0.021 | |
| 6.85 | 7.60 | 20 | 15 | 0.98 | 0.0129 | -0.024 | 90 | 0 | 0.0300 | 17 | 548 | 49.1% | -0.02 | 0.0129 | -0.025 | |
| 5.70 | 7.45 | 19 | 74 | 75.6% | 0.97 | 0.0175 | -0.028 | 91 | 0.0100 | 0.0300 | 4 | 521 | 43.0% | -0.03 | 0.0175 | -0.029 |
| 4.85 | 6.45 | 8 | 71.4% | 0.97 | 0.0245 | -0.033 | 92 | 0 | 0.1600 | 55 | 574 | 47.3% | -0.03 | 0.0245 | -0.034 | |
| 3.85 | 5.40 | 2 | 290 | 60.3% | 0.96 | 0.0361 | -0.040 | 93 | 0.0100 | 0.1000 | 10 | 218 | 36.9% | -0.04 | 0.0361 | -0.041 |
| 2.88 | 4.05 | 52 | 1,191 | 41.1% | 0.93 | 0.0595 | -0.059 | 94 | 0.0500 | 0.3300 | 37 | 1,013 | 40.9% | -0.07 | 0.0597 | -0.060 |
| 2.25 | 3.05 | 23 | 499 | 41.5% | 0.86 | 0.1036 | -0.110 | 95 | 0.1000 | 0.2600 | 72 | 122 | 31.2% | -0.14 | 0.1042 | -0.110 |
| 1.45 | 1.97 | 111 | 427 | 32.8% | 0.73 | 0.1564 | -0.185 | 96 | 0.1100 | 0.6400 | 71 | 76 | 30.2% | -0.27 | 0.1581 | -0.187 |
| 0.8700 | 1.12 | 277 | 299 | 29.5% | 0.56 | 0.1880 | -0.238 | 97 | 0.3200 | 1.05 | 39 | 612 | 28.1% | -0.45 | 0.1911 | -0.241 |
| 0.4500 | 0.6900 | 237 | 501 | 30.6% | 0.37 | 0.1771 | -0.227 | 98 | 0.8400 | 1.50 | 9 | 27 | 25.6% | -0.64 | 0.1802 | -0.233 |
| 0.2000 | 0.3600 | 350 | 532 | 30.5% | 0.22 | 0.1349 | -0.169 | 99 | 1.66 | 2.46 | 11 | 32.3% | -0.78 | 0.1366 | -0.172 | |
| 0.0800 | 0.1700 | 575 | 201 | 30.8% | 0.13 | 0.0892 | -0.106 | 100 | 2.37 | 3.45 | 8 | 33.2% | -0.88 | 0.0898 | -0.104 | |
| 0.0200 | 0.2000 | 66 | 498 | 37.2% | 0.07 | 0.0543 | -0.061 | 101 | 2.58 | 4.60 | -0.94 | 0.0544 | -0.056 | |||
| 0.0300 | 0.0700 | 115 | 52 | 37.5% | 0.04 | 0.0321 | -0.035 | 102 | 3.40 | 5.25 | -0.97 | 0.0314 | -0.031 | |||
| 0 | 0.0200 | 24 | 9 | 33.9% | 0.02 | 0.0192 | -0.020 | 103 | 4.55 | 6.25 | 2 | -0.99 | 0.0175 | -0.020 | ||
| 0 | 0.0900 | 59 | 48.5% | 0.01 | 0.0118 | -0.013 | 104 | 5.50 | 7.30 | 2 | -0.99 | 0.0096 | -0.015 | |||
| 0 | 0.0500 | 3 | 137 | 49.4% | 0.01 | 0.0074 | -0.008 | 105 | 6.55 | 8.80 | -1.00 | 0.0053 | -0.013 | |||
| 0 | 0.0100 | 21 | 44.7% | 0.01 | 0.0049 | -0.005 | 106 | 6.95 | 9.75 | -1.00 | 0.0029 | -0.012 | ||||
| 0 | 0.0100 | 499 | 49.0% | 0.00 | 0.0033 | -0.004 | 107 | 8.05 | 10.45 | -1.00 | 0.0016 | -0.011 | ||||
| 0 | 0.0100 | 7 | 53.2% | 0.00 | 0.0023 | -0.003 | 108 | 8.95 | 11.55 | -1.00 | 0.0009 | -0.011 | ||||
| 0 | 0.0100 | 6 | 57.4% | 0.00 | 0.0016 | -0.002 | 109 | 9.95 | 12.30 | -1.00 | 0.0005 | -0.011 | ||||
| 0 | 0.0100 | 659 | 61.5% | 0.00 | 0.0012 | -0.002 | 110 | 11.25 | 13.25 | 2 | 1 | -1.00 | 0.0003 | -0.011 | ||
| 0 | 2.12 | 173.1% | 0.00 | 0.0008 | -0.001 | 111 | 12.50 | 14.80 | 2 | -1.00 | 0.0002 | -0.011 | ||||
| 0 | 2.13 | 4 | 180.9% | 0.00 | 0.0006 | -0.001 | 112 | 13.00 | 16.00 | -1.00 | 0.0001 | -0.011 | ||||
| 0 | 0.0100 | 3 | 73.4% | 0.00 | 0.0005 | -0.001 | 113 | 14.05 | 16.90 | -1.00 | 0.0001 | -0.011 | ||||
| 0 | 2.13 | 195.4% | 0.00 | 0.0004 | -0.001 | 114 | 15.00 | 17.95 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.0100 | 17 | 81.0% | 0.00 | 0.0003 | -0.000 | 115 | 16.15 | 18.70 | 1 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 1 | 209.4% | 0.00 | 0.0002 | -0.000 | 116 | 17.05 | 19.80 | 1 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 216.2% | 0.00 | 0.0002 | -0.000 | 117 | 17.95 | 20.90 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.13 | 3 | 222.8% | 0.00 | 0.0001 | -0.000 | 118 | 19.10 | 21.80 | 1 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 229.4% | 0.00 | 0.0001 | -0.000 | 119 | 20.00 | 23.55 | 1 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 12 | 235.8% | 0.00 | 0.0001 | -0.000 | 120 | 20.95 | 23.85 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 7 | 242.1% | 0.00 | 0.0001 | -0.000 | 121 | 21.95 | 24.90 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 1 | 248.3% | 0.00 | 0.0001 | -0.000 | 122 | 22.95 | 25.90 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 254.5% | 0.00 | 0.0000 | -0.000 | 123 | 23.95 | 26.85 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.13 | 260.5% | 0.00 | 0.0000 | -0.000 | 124 | 25.25 | 27.55 | 70 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 266.5% | 0.00 | 0.0000 | -0.000 | 125 | 26.15 | 28.75 | 70 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 295.0% | 0.00 | 0.0000 | 0.000 | 130 | 31.70 | 34.10 | 197.0% | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 321.6% | 0.00 | 0.0000 | 0.000 | 135 | 36.05 | 38.55 | -1.00 | 0.0000 | -0.011 | |||||
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 04, 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