CVS option chain CVS Health Corp.
Cboe delayed options data · के अनुसार 12:41 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 ±14.5% (83.11–111.27) · ATM IV 29.8% · P/C open interest 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 | |
| 45.95 | 49.40 | 70 | 54.7% | 0.99 | 0.0007 | 0.000 | 50 | 0 | 0.1600 | 10.3K | 48.9% | -0.01 | 0.0008 | -0.002 | ||
| 43.55 | 46.90 | 202 | 52.1% | 0.99 | 0.0009 | 0.000 | 52.5 | 0.0100 | 0.1700 | 622 | 46.5% | -0.01 | 0.0010 | -0.003 | ||
| 42.00 | 43.90 | 1,503 | 54.6% | 0.99 | 0.0012 | 0.000 | 55 | 0.0100 | 0.3800 | 1,557 | 48.5% | -0.01 | 0.0012 | -0.003 | ||
| 38.35 | 42.00 | 193 | 38.7% | 0.99 | 0.0015 | 0.000 | 57.5 | 0.0500 | 0.2200 | 382 | 42.7% | -0.02 | 0.0015 | -0.004 | ||
| 35.85 | 39.60 | 1 | 1,251 | 36.5% | 0.98 | 0.0019 | 0.000 | 60 | 0.1000 | 0.2500 | 1,288 | 41.3% | -0.02 | 0.0019 | -0.004 | |
| 34.80 | 37.20 | 1,838 | 51.8% | 0.98 | 0.0024 | 0.000 | 62.5 | 0.1600 | 0.4700 | 1,447 | 42.4% | -0.02 | 0.0024 | -0.005 | ||
| 32.40 | 34.70 | 1 | 2,507 | 48.2% | 0.97 | 0.0030 | 0.000 | 65 | 0.2300 | 0.3400 | 3,062 | 38.5% | -0.03 | 0.0031 | -0.006 | |
| 30.05 | 32.40 | 629 | 46.3% | 0.96 | 0.0038 | 0.000 | 67.5 | 0.2600 | 0.4500 | 1,524 | 37.0% | -0.04 | 0.0039 | -0.007 | ||
| 27.45 | 30.05 | 6,702 | 42.6% | 0.95 | 0.0048 | 0.000 | 70 | 0.3500 | 0.5800 | 5,602 | 36.0% | -0.05 | 0.0049 | -0.008 | ||
| 25.40 | 27.75 | 412 | 42.1% | 0.94 | 0.0060 | -0.002 | 72.5 | 0.5000 | 0.8200 | 11 | 593 | 35.7% | -0.06 | 0.0061 | -0.009 | |
| 23.10 | 25.30 | 2,704 | 39.3% | 0.92 | 0.0074 | -0.004 | 75 | 0.5000 | 1.07 | 2,268 | 34.0% | -0.08 | 0.0076 | -0.011 | ||
| 20.90 | 23.25 | 725 | 38.6% | 0.90 | 0.0091 | -0.007 | 77.5 | 0.8200 | 1.14 | 1 | 877 | 32.8% | -0.10 | 0.0093 | -0.013 | |
| 18.75 | 20.80 | 1 | 4,397 | 36.1% | 0.87 | 0.0109 | -0.009 | 80 | 1.18 | 1.54 | 10 | 3,685 | 32.7% | -0.13 | 0.0112 | -0.015 |
| 16.70 | 19.00 | 855 | 36.0% | 0.84 | 0.0129 | -0.012 | 82.5 | 1.48 | 1.90 | 814 | 31.5% | -0.16 | 0.0133 | -0.017 | ||
| 14.75 | 16.25 | 2 | 2,637 | 32.8% | 0.80 | 0.0150 | -0.015 | 85 | 2.00 | 2.74 | 3 | 898 | 32.2% | -0.20 | 0.0155 | -0.019 |
| 12.90 | 14.45 | 1 | 1,047 | 32.3% | 0.76 | 0.0171 | -0.017 | 87.5 | 2.46 | 3.15 | 1,326 | 30.7% | -0.24 | 0.0176 | -0.021 | |
| 11.25 | 12.55 | 4 | 4,823 | 31.6% | 0.72 | 0.0189 | -0.019 | 90 | 3.35 | 3.85 | 2,272 | 30.6% | -0.29 | 0.0197 | -0.022 | |
| 9.65 | 10.95 | 662 | 31.1% | 0.66 | 0.0206 | -0.021 | 92.5 | 4.20 | 4.70 | 1 | 690 | 30.0% | -0.35 | 0.0215 | -0.024 | |
| 8.15 | 8.80 | 31 | 1,271 | 29.2% | 0.61 | 0.0218 | -0.023 | 95 | 5.35 | 5.75 | 1 | 771 | 30.1% | -0.40 | 0.0229 | -0.025 |
| 6.95 | 7.70 | 26 | 745 | 29.6% | 0.56 | 0.0227 | -0.024 | 97.5 | 6.50 | 7.00 | 1 | 819 | 29.9% | -0.46 | 0.0239 | -0.025 |
| 5.80 | 6.40 | 11 | 3,291 | 29.2% | 0.50 | 0.0230 | -0.024 | 100 | 7.90 | 8.40 | 690 | 29.9% | -0.52 | 0.0244 | -0.025 | |
| 4.00 | 4.35 | 12 | 2,043 | 28.8% | 0.39 | 0.0224 | -0.023 | 105 | 10.85 | 11.55 | 511 | 29.2% | -0.64 | 0.0238 | -0.023 | |
| 2.65 | 3.05 | 15 | 4,413 | 28.9% | 0.29 | 0.0201 | -0.021 | 110 | 14.55 | 15.30 | 684 | 29.4% | -0.74 | 0.0213 | -0.019 | |
| 1.73 | 2.08 | 47 | 1,006 | 29.1% | 0.21 | 0.0170 | -0.018 | 115 | 17.45 | 19.50 | 78 | 25.4% | -0.82 | 0.0175 | -0.014 | |
| 0.9900 | 1.35 | 5 | 952 | 28.7% | 0.15 | 0.0137 | -0.015 | 120 | 21.65 | 24.00 | 14 | 21.6% | -0.88 | 0.0135 | -0.008 | |
| 0.7400 | 1.17 | 1 | 3,207 | 30.8% | 0.11 | 0.0107 | -0.012 | 125 | 26.30 | 28.70 | 3 | -0.92 | 0.0099 | -0.004 | ||
| 0.5500 | 0.7000 | 340 | 30.9% | 0.08 | 0.0083 | -0.010 | 130 | 31.05 | 33.50 | -0.95 | 0.0094 | 0.000 | ||||
| 0.3300 | 0.5300 | 115 | 31.4% | 0.06 | 0.0064 | -0.008 | 135 | 35.95 | 39.45 | -0.98 | 0.0091 | -0.007 | ||||
| 0.1800 | 0.3700 | 26 | 31.4% | 0.04 | 0.0050 | -0.006 | 140 | 40.85 | 44.85 | 36.4% | -1.00 | 0.0012 | -0.025 | |||
| 0.0100 | 0.3100 | 115 | 31.1% | 0.03 | 0.0039 | -0.005 | 145 | 45.90 | 49.65 | -1.00 | 0.0000 | -0.029 | ||||
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