CVS option chain CVS Health Corp.
Cboe delayed options data · के अनुसार 06:35 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 ±11.4% (82.12–103.27) · ATM IV 29.1% · P/C ओपन इंटरेस्ट 1.02
| 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 | |
| 43.10 | 46.25 | 1,342 | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.2800 | 2,019 | 65.7% | -0.00 | 0.0005 | -0.002 | |||
| 40.60 | 43.90 | 68 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.2800 | 10.3K | 61.2% | -0.01 | 0.0007 | -0.002 | |||
| 38.10 | 41.05 | 202 | 1.00 | 0.0007 | 0.000 | 52.5 | 0 | 0.1400 | 622 | 51.5% | -0.01 | 0.0009 | -0.002 | |||
| 37.15 | 38.45 | 1,503 | 55.6% | 0.99 | 0.0016 | 0.000 | 55 | 0 | 0.1500 | 1,559 | 48.2% | -0.01 | 0.0011 | -0.003 | ||
| 33.15 | 36.35 | 186 | 0.99 | 0.0016 | 0.000 | 57.5 | 0 | 0.1500 | 381 | 44.5% | -0.01 | 0.0015 | -0.004 | |||
| 31.30 | 34.10 | 1 | 1,230 | 37.6% | 0.98 | 0.0020 | 0.000 | 60 | 0 | 0.2200 | 1,280 | 43.3% | -0.02 | 0.0020 | -0.004 | |
| 28.30 | 30.90 | 1,835 | 0.98 | 0.0027 | 0.000 | 62.5 | 0 | 0.2600 | 1,446 | 40.7% | -0.02 | 0.0027 | -0.005 | |||
| 26.05 | 29.10 | 2,506 | 0.97 | 0.0035 | -0.002 | 65 | 0.1300 | 0.3000 | 2 | 3,095 | 40.5% | -0.03 | 0.0036 | -0.006 | ||
| 23.90 | 25.90 | 623 | 0.96 | 0.0047 | -0.004 | 67.5 | 0.2000 | 0.4600 | 1,436 | 40.0% | -0.04 | 0.0047 | -0.008 | |||
| 21.35 | 23.65 | 6,637 | 0.95 | 0.0062 | -0.006 | 70 | 0.3000 | 0.5000 | 9 | 5,317 | 37.7% | -0.05 | 0.0062 | -0.010 | ||
| 19.30 | 21.10 | 407 | 0.93 | 0.0080 | -0.008 | 72.5 | 0.2900 | 0.7900 | 1 | 606 | 36.4% | -0.07 | 0.0081 | -0.012 | ||
| 16.60 | 18.85 | 40 | 2,646 | 0.91 | 0.0103 | -0.011 | 75 | 0.5100 | 0.9000 | 4 | 2,354 | 34.9% | -0.09 | 0.0104 | -0.015 | |
| 14.80 | 16.75 | 725 | 26.8% | 0.88 | 0.0130 | -0.014 | 77.5 | 0.7000 | 1.16 | 8 | 1,202 | 33.5% | -0.12 | 0.0132 | -0.017 | |
| 13.05 | 14.70 | 9 | 4,411 | 29.9% | 0.84 | 0.0160 | -0.018 | 80 | 1.20 | 1.68 | 7 | 3,789 | 34.1% | -0.16 | 0.0163 | -0.020 |
| 11.00 | 12.45 | 2 | 911 | 28.4% | 0.80 | 0.0192 | -0.021 | 82.5 | 1.68 | 2.01 | 59 | 940 | 32.7% | -0.21 | 0.0196 | -0.023 |
| 9.80 | 11.50 | 3 | 2,650 | 33.9% | 0.74 | 0.0224 | -0.024 | 85 | 2.08 | 2.62 | 44 | 1,137 | 31.3% | -0.26 | 0.0229 | -0.026 |
| 7.80 | 8.95 | 1,069 | 29.7% | 0.68 | 0.0251 | -0.027 | 87.5 | 3.00 | 3.50 | 12 | 1,415 | 31.6% | -0.32 | 0.0258 | -0.029 | |
| 6.20 | 7.95 | 28 | 4,945 | 30.7% | 0.62 | 0.0272 | -0.029 | 90 | 4.00 | 4.50 | 17 | 2,315 | 31.3% | -0.39 | 0.0281 | -0.031 |
| 5.50 | 6.00 | 20 | 1,018 | 30.5% | 0.55 | 0.0284 | -0.030 | 92.5 | 4.00 | 5.65 | 20 | 831 | 27.8% | -0.47 | 0.0296 | -0.032 |
| 4.65 | 4.80 | 30 | 1,499 | 30.9% | 0.48 | 0.0287 | -0.030 | 95 | 6.60 | 7.00 | 5 | 775 | 31.0% | -0.54 | 0.0301 | -0.032 |
| 3.15 | 3.85 | 7 | 705 | 29.4% | 0.41 | 0.0281 | -0.030 | 97.5 | 8.15 | 8.85 | 835 | 31.8% | -0.61 | 0.0298 | -0.031 | |
| 2.65 | 2.99 | 56 | 3,668 | 30.0% | 0.34 | 0.0268 | -0.028 | 100 | 9.60 | 11.30 | 686 | 33.2% | -0.68 | 0.0288 | -0.029 | |
| 1.48 | 1.75 | 109 | 2,060 | 29.6% | 0.23 | 0.0223 | -0.023 | 105 | 13.55 | 15.45 | 447 | 34.9% | -0.80 | 0.0250 | -0.024 | |
| 0.7400 | 1.23 | 5 | 4,386 | 30.5% | 0.15 | 0.0168 | -0.017 | 110 | 17.90 | 19.90 | 650 | 36.8% | -0.90 | 0.0201 | -0.018 | |
| 0.4100 | 0.7000 | 10 | 938 | 30.7% | 0.09 | 0.0119 | -0.013 | 115 | 22.85 | 25.15 | 78 | 43.5% | -0.96 | 0.0128 | -0.011 | |
| 0.2100 | 0.4500 | 1,223 | 31.4% | 0.06 | 0.0082 | -0.009 | 120 | 27.60 | 29.50 | 14 | 44.1% | -0.99 | 0.0050 | 0.000 | ||
| 0.1200 | 0.3000 | 3,206 | 32.5% | 0.04 | 0.0058 | -0.007 | 125 | 32.10 | 34.25 | 3 | 43.0% | -1.00 | 0.0011 | 0.000 | ||
| 0 | 0.4200 | 317 | 35.9% | 0.03 | 0.0043 | -0.006 | 130 | 36.70 | 39.35 | 42.8% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.2300 | 111 | 35.7% | 0.02 | 0.0032 | -0.005 | 135 | 41.85 | 44.35 | 49.2% | -1.00 | 0.0000 | 0.000 | |||
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।
वोलैटिलिटी स्माइल — 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