CVS option chain CVS Health Corp.
Cboe delayed options data · के अनुसार 00:41 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 ±7.7% (90.06–105.02) · ATM IV 33.4% · P/C open interest 0.34
| 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 | |
| 40.90 | 44.30 | 98.1% | 0.99 | 0.0006 | 0.000 | 55 | 0 | 2.13 | 142.4% | -0.01 | 0.0006 | -0.005 | ||||
| 36.00 | 39.35 | 89.1% | 0.99 | 0.0010 | -0.002 | 60 | 0 | 2.13 | 124.4% | -0.01 | 0.0010 | -0.006 | ||||
| 30.45 | 34.35 | 1 | 0.99 | 0.0015 | -0.003 | 65 | 0 | 2.13 | 107.6% | -0.01 | 0.0015 | -0.007 | ||||
| 25.85 | 29.40 | 58.5% | 0.99 | 0.0023 | -0.005 | 70 | 0 | 1.49 | 83.7% | -0.01 | 0.0023 | -0.009 | ||||
| 20.50 | 24.40 | 0.98 | 0.0038 | -0.007 | 75 | 0 | 1.10 | 64.6% | -0.02 | 0.0038 | -0.010 | |||||
| 16.70 | 19.45 | 6 | 51.5% | 0.97 | 0.0067 | -0.010 | 80 | 0 | 0.7500 | 11 | 47.2% | -0.03 | 0.0068 | -0.013 | ||
| 14.90 | 17.25 | 46.3% | 0.96 | 0.0087 | -0.012 | 82 | 0 | 0.7500 | 26 | 42.5% | -0.04 | 0.0088 | -0.014 | |||
| 14.05 | 16.45 | 1 | 47.5% | 0.95 | 0.0100 | -0.013 | 83 | 0 | 0.7900 | 1 | 40.7% | -0.05 | 0.0101 | -0.015 | ||
| 12.95 | 14.95 | 38.4% | 0.95 | 0.0116 | -0.015 | 84 | 0 | 1.36 | 4 | 44.5% | -0.05 | 0.0118 | -0.017 | |||
| 11.85 | 14.00 | 35.3% | 0.94 | 0.0136 | -0.016 | 85 | 0 | 1.55 | 25 | 43.6% | -0.06 | 0.0137 | -0.018 | |||
| 11.10 | 13.65 | 2 | 41.7% | 0.93 | 0.0159 | -0.018 | 86 | 0 | 0.7500 | 3 | 33.2% | -0.07 | 0.0161 | -0.020 | ||
| 9.80 | 12.70 | 36.9% | 0.91 | 0.0187 | -0.021 | 87 | 0.0700 | 0.5400 | 6 | 3 | 29.3% | -0.09 | 0.0189 | -0.022 | ||
| 8.75 | 11.20 | 29.2% | 0.90 | 0.0219 | -0.024 | 88 | 0 | 0.6000 | 44 | 26.9% | -0.11 | 0.0222 | -0.025 | |||
| 8.00 | 10.55 | 31.9% | 0.87 | 0.0255 | -0.027 | 89 | 0.1100 | 0.9600 | 14 | 22 | 29.2% | -0.13 | 0.0259 | -0.028 | ||
| 7.40 | 9.05 | 101 | 1 | 28.5% | 0.85 | 0.0294 | -0.030 | 90 | 0.5500 | 1.16 | 3 | 70 | 31.5% | -0.15 | 0.0298 | -0.032 |
| 5.90 | 9.10 | 29.6% | 0.82 | 0.0336 | -0.034 | 91 | 0.2500 | 1.21 | 15 | 27.0% | -0.19 | 0.0340 | -0.035 | |||
| 5.70 | 7.60 | 1 | 28.5% | 0.78 | 0.0377 | -0.038 | 92 | 0.8500 | 1.15 | 2 | 4 | 27.7% | -0.22 | 0.0382 | -0.039 | |
| 5.45 | 6.15 | 1 | 27.2% | 0.74 | 0.0417 | -0.041 | 93 | 0.7900 | 2.15 | 45 | 29.9% | -0.26 | 0.0423 | -0.042 | ||
| 4.45 | 5.50 | 4 | 25.8% | 0.70 | 0.0453 | -0.044 | 94 | 0.9800 | 2.34 | 10 | 11 | 28.5% | -0.31 | 0.0460 | -0.045 | |
| 4.15 | 5.05 | 1 | 7 | 28.5% | 0.65 | 0.0483 | -0.047 | 95 | 1.56 | 3.15 | 2 | 5 | 31.7% | -0.36 | 0.0491 | -0.048 |
| 3.55 | 4.30 | 17 | 27.7% | 0.60 | 0.0505 | -0.049 | 96 | 2.09 | 2.81 | 93 | 28.6% | -0.41 | 0.0515 | -0.050 | ||
| 3.00 | 4.95 | 36 | 16 | 33.0% | 0.55 | 0.0519 | -0.050 | 97 | 1.34 | 4.55 | 10 | 28.9% | -0.46 | 0.0530 | -0.051 | |
| 2.56 | 4.50 | 12 | 762 | 33.4% | 0.50 | 0.0524 | -0.050 | 98 | 3.00 | 4.90 | 1 | 6 | 33.3% | -0.51 | 0.0536 | -0.051 |
| 2.11 | 2.83 | 4 | 25 | 27.8% | 0.44 | 0.0520 | -0.050 | 99 | 3.55 | 4.15 | 27.3% | -0.57 | 0.0534 | -0.051 | ||
| 1.58 | 2.35 | 5 | 141 | 26.7% | 0.39 | 0.0507 | -0.048 | 100 | 2.71 | 4.85 | 6 | 20.7% | -0.62 | 0.0522 | -0.050 | |
| 1.39 | 1.92 | 90 | 27.0% | 0.35 | 0.0486 | -0.046 | 101 | 4.85 | 5.45 | 27.4% | -0.67 | 0.0503 | -0.048 | |||
| 1.10 | 1.76 | 56 | 27.7% | 0.30 | 0.0458 | -0.044 | 102 | 5.35 | 6.25 | 27.0% | -0.71 | 0.0477 | -0.045 | |||
| 0.9000 | 1.38 | 7 | 27.3% | 0.26 | 0.0425 | -0.041 | 103 | 6.05 | 8.60 | 35.1% | -0.76 | 0.0445 | -0.042 | |||
| 0.2900 | 1.66 | 3 | 27.9% | 0.22 | 0.0389 | -0.038 | 104 | 5.90 | 9.15 | 1 | 28.8% | -0.79 | 0.0409 | -0.039 | ||
| 0.4500 | 0.9600 | 2 | 3 | 26.7% | 0.19 | 0.0352 | -0.035 | 105 | 6.70 | 10.10 | 29.6% | -0.83 | 0.0371 | -0.036 | ||
| 0.4200 | 0.9700 | 1 | 4 | 28.7% | 0.16 | 0.0315 | -0.032 | 106 | 7.50 | 9.75 | -0.86 | 0.0334 | -0.033 | |||
| 0.0300 | 1.10 | 28.8% | 0.14 | 0.0280 | -0.029 | 107 | 8.70 | 10.70 | -0.88 | 0.0300 | -0.029 | |||||
| 0.0500 | 0.6600 | 20 | 27.1% | 0.12 | 0.0247 | -0.026 | 108 | 9.65 | 11.65 | -0.90 | 0.0272 | -0.027 | ||||
| 0.1000 | 0.8200 | 30.9% | 0.10 | 0.0219 | -0.024 | 109 | 10.60 | 12.60 | -0.92 | 0.0246 | -0.025 | |||||
| 0.1000 | 0.6100 | 1 | 20 | 30.5% | 0.09 | 0.0194 | -0.022 | 110 | 10.95 | 13.50 | -0.93 | 0.0222 | -0.024 | |||
| 0 | 0.1500 | 28.8% | 0.05 | 0.0112 | -0.016 | 115 | 15.90 | 19.80 | 36.6% | -0.98 | 0.0144 | -0.018 | ||||
| 0 | 0.7500 | 46.6% | 0.03 | 0.0071 | -0.013 | 120 | 20.90 | 24.80 | 43.8% | -0.99 | 0.0066 | -0.015 | ||||
| 0 | 0.7500 | 53.4% | 0.03 | 0.0049 | -0.011 | 125 | 26.10 | 29.75 | 53.8% | -1.00 | 0.0020 | -0.013 | ||||
| 0 | 1.75 | 72.2% | 0.02 | 0.0036 | -0.010 | 130 | 30.90 | 34.80 | 56.8% | -1.00 | 0.0003 | -0.013 | ||||
| 0 | 1.98 | 81.4% | 0.02 | 0.0027 | -0.009 | 135 | 35.90 | 39.80 | 62.8% | -1.00 | 0.0000 | -0.013 | ||||
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 02, 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