CVS option chain CVS Health Corp.
Cboe delayed options data · के अनुसार 03:40 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 ±13.2% (84.47–110.22) · ATM IV 30.6% · P/C open interest 1.56
| 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 | |
| 46.15 | 48.90 | 21 | 44.6% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 0.2800 | 4 | 1,216 | 59.1% | -0.01 | 0.0006 | -0.002 | |
| 43.00 | 46.90 | 458 | 1.00 | 0.0006 | 0.000 | 52.5 | 0.0100 | 0.2900 | 4 | 896 | 55.8% | -0.01 | 0.0008 | -0.003 | ||
| 40.50 | 44.45 | 791 | 0.99 | 0.0008 | 0.000 | 55 | 0 | 0.3400 | 10 | 604 | 53.0% | -0.01 | 0.0010 | -0.003 | ||
| 38.05 | 41.95 | 561 | 0.99 | 0.0011 | 0.000 | 57.5 | 0.0400 | 0.1500 | 36 | 328 | 45.3% | -0.01 | 0.0013 | -0.003 | ||
| 35.60 | 39.50 | 646 | 0.99 | 0.0014 | 0.000 | 60 | 0.0800 | 0.2300 | 37 | 790 | 45.2% | -0.02 | 0.0017 | -0.004 | ||
| 33.10 | 37.05 | 772 | 0.99 | 0.0019 | 0.000 | 62.5 | 0.1000 | 0.3900 | 80 | 229 | 45.2% | -0.02 | 0.0021 | -0.005 | ||
| 30.70 | 34.60 | 298 | 34.4% | 0.98 | 0.0026 | 0.000 | 65 | 0.1200 | 0.2900 | 106 | 1,915 | 40.5% | -0.02 | 0.0027 | -0.005 | |
| 29.80 | 32.15 | 930 | 51.7% | 0.97 | 0.0034 | 0.000 | 67.5 | 0.2000 | 0.4900 | 50 | 336 | 41.0% | -0.03 | 0.0035 | -0.007 | |
| 27.35 | 29.75 | 905 | 48.3% | 0.96 | 0.0044 | 0.000 | 70 | 0.2300 | 0.3900 | 883 | 36.8% | -0.04 | 0.0045 | -0.008 | ||
| 25.00 | 27.35 | 1,097 | 45.6% | 0.95 | 0.0057 | -0.001 | 72.5 | 0.3300 | 0.5000 | 693 | 35.7% | -0.05 | 0.0057 | -0.009 | ||
| 22.65 | 25.05 | 1,865 | 43.2% | 0.93 | 0.0072 | -0.003 | 75 | 0.4700 | 0.7000 | 6 | 1,325 | 35.0% | -0.07 | 0.0073 | -0.011 | |
| 20.40 | 22.75 | 292 | 41.2% | 0.91 | 0.0091 | -0.006 | 77.5 | 0.6100 | 1.24 | 166 | 35.7% | -0.09 | 0.0091 | -0.013 | ||
| 18.15 | 20.50 | 593 | 39.1% | 0.89 | 0.0111 | -0.009 | 80 | 0.8900 | 1.40 | 5 | 245 | 34.2% | -0.12 | 0.0113 | -0.016 | |
| 15.95 | 18.05 | 520 | 36.1% | 0.85 | 0.0134 | -0.013 | 82.5 | 1.17 | 1.95 | 4 | 171 | 33.9% | -0.15 | 0.0137 | -0.018 | |
| 14.05 | 15.85 | 409 | 34.9% | 0.81 | 0.0158 | -0.016 | 85 | 1.57 | 1.97 | 6 | 547 | 31.4% | -0.19 | 0.0162 | -0.021 | |
| 12.20 | 13.60 | 155 | 33.1% | 0.77 | 0.0183 | -0.019 | 87.5 | 2.25 | 2.71 | 1 | 1,160 | 31.9% | -0.24 | 0.0188 | -0.023 | |
| 10.20 | 11.80 | 30 | 861 | 31.8% | 0.72 | 0.0206 | -0.022 | 90 | 3.00 | 3.25 | 5 | 431 | 31.0% | -0.29 | 0.0212 | -0.025 |
| 8.85 | 10.20 | 660 | 32.2% | 0.66 | 0.0225 | -0.024 | 92.5 | 3.80 | 4.30 | 2 | 208 | 31.0% | -0.34 | 0.0232 | -0.027 | |
| 7.40 | 8.40 | 206 | 384 | 31.0% | 0.60 | 0.0240 | -0.026 | 95 | 4.75 | 5.60 | 5 | 169 | 31.2% | -0.41 | 0.0248 | -0.028 |
| 6.15 | 7.30 | 8 | 167 | 31.4% | 0.54 | 0.0249 | -0.027 | 97.5 | 5.90 | 6.40 | 2 | 300 | 29.9% | -0.47 | 0.0259 | -0.029 |
| 5.10 | 6.00 | 14 | 633 | 31.0% | 0.48 | 0.0252 | -0.028 | 100 | 7.25 | 7.80 | 12 | 2,797 | 29.7% | -0.53 | 0.0262 | -0.028 |
| 3.20 | 3.90 | 31 | 1,064 | 29.9% | 0.36 | 0.0240 | -0.026 | 105 | 10.50 | 11.30 | 601 | 30.3% | -0.66 | 0.0249 | -0.025 | |
| 2.05 | 2.33 | 22 | 1,135 | 29.3% | 0.26 | 0.0209 | -0.023 | 110 | 14.30 | 15.35 | 313 | 31.3% | -0.76 | 0.0215 | -0.019 | |
| 1.12 | 1.65 | 976 | 29.6% | 0.18 | 0.0168 | -0.019 | 115 | 17.15 | 19.40 | 124 | 25.1% | -0.84 | 0.0169 | -0.013 | ||
| 0.7700 | 1.19 | 16 | 114 | 31.0% | 0.12 | 0.0129 | -0.015 | 120 | 21.50 | 23.85 | 17 | -0.90 | 0.0125 | -0.006 | ||
| 0.4700 | 0.6300 | 1 | 209 | 30.5% | 0.09 | 0.0096 | -0.011 | 125 | 26.55 | 28.60 | -0.94 | 0.0089 | -0.001 | |||
| 0.3000 | 0.5300 | 101 | 32.1% | 0.06 | 0.0071 | -0.009 | 130 | 31.00 | 33.40 | -0.96 | 0.0091 | 0.000 | ||||
| 0.0300 | 0.5600 | 12 | 33.2% | 0.04 | 0.0053 | -0.007 | 135 | 35.90 | 39.85 | 35.7% | -0.99 | 0.0070 | -0.009 | |||
| 0 | 0.2400 | 23 | 31.3% | 0.03 | 0.0040 | -0.006 | 140 | 40.90 | 44.85 | 39.3% | -1.00 | 0.0000 | -0.029 | |||
| 0.0100 | 0.2100 | 6 | 33.4% | 0.02 | 0.0031 | -0.005 | 145 | 45.90 | 49.85 | 42.8% | -1.00 | 0.0000 | -0.035 | |||
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 — Dec 18, 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