CVS option chain CVS Health Corp.
Cboe delayed options data · के अनुसार 09:35 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 ±14.7% (79.10–106.30) · ATM IV 31.9% · P/C ओपन इंटरेस्ट 0.61
| 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 | |
| 31.15 | 33.35 | 1 | 0.98 | 0.0026 | -0.001 | 60 | 0.1500 | 0.3900 | 1 | 42 | 42.3% | -0.03 | 0.0029 | -0.006 | ||
| 26.30 | 28.40 | 3 | 0.96 | 0.0044 | -0.004 | 65 | 0.1900 | 0.7500 | 128 | 39.9% | -0.05 | 0.0048 | -0.008 | |||
| 21.85 | 23.80 | 2 | 0.93 | 0.0071 | -0.008 | 70 | 0.5300 | 1.03 | 59 | 37.4% | -0.08 | 0.0075 | -0.012 | |||
| 17.50 | 19.40 | 18 | 28.3% | 0.88 | 0.0109 | -0.013 | 75 | 1.12 | 1.59 | 2 | 121 | 35.8% | -0.13 | 0.0112 | -0.016 | |
| 15.40 | 17.25 | 28.8% | 0.85 | 0.0131 | -0.016 | 77.5 | 1.55 | 1.89 | 3 | 49 | 34.8% | -0.16 | 0.0134 | -0.018 | ||
| 13.55 | 15.25 | 44 | 29.7% | 0.81 | 0.0153 | -0.019 | 80 | 1.99 | 2.41 | 129 | 34.1% | -0.20 | 0.0155 | -0.021 | ||
| 11.65 | 13.50 | 7 | 30.1% | 0.77 | 0.0175 | -0.021 | 82.5 | 2.60 | 3.05 | 12 | 33.6% | -0.24 | 0.0177 | -0.023 | ||
| 10.75 | 11.75 | 72 | 32.4% | 0.72 | 0.0195 | -0.023 | 85 | 3.50 | 3.90 | 256 | 33.8% | -0.29 | 0.0196 | -0.025 | ||
| 9.00 | 9.95 | 6 | 31.2% | 0.66 | 0.0212 | -0.025 | 87.5 | 4.30 | 4.80 | 38 | 33.2% | -0.35 | 0.0213 | -0.026 | ||
| 8.15 | 8.50 | 5 | 181 | 32.5% | 0.61 | 0.0224 | -0.026 | 90 | 5.40 | 5.85 | 110 | 33.0% | -0.40 | 0.0225 | -0.027 | |
| 6.35 | 7.65 | 47 | 32.1% | 0.55 | 0.0232 | -0.027 | 92.5 | 5.70 | 7.50 | 147 | 31.7% | -0.46 | 0.0233 | -0.027 | ||
| 5.75 | 6.05 | 553 | 32.0% | 0.49 | 0.0235 | -0.027 | 95 | 7.05 | 9.05 | 29 | 31.9% | -0.52 | 0.0236 | -0.027 | ||
| 4.05 | 5.10 | 220 | 30.3% | 0.44 | 0.0233 | -0.027 | 97.5 | 8.50 | 10.30 | 13 | 31.1% | -0.57 | 0.0234 | -0.026 | ||
| 3.85 | 4.40 | 2 | 106 | 32.0% | 0.38 | 0.0226 | -0.026 | 100 | 10.90 | 11.90 | 4 | 32.8% | -0.63 | 0.0228 | -0.025 | |
| 2.57 | 2.83 | 22 | 129 | 31.6% | 0.29 | 0.0202 | -0.023 | 105 | 14.60 | 15.50 | 106 | 32.8% | -0.73 | 0.0209 | -0.022 | |
| 1.36 | 2.04 | 3 | 227 | 31.2% | 0.21 | 0.0169 | -0.019 | 110 | 17.85 | 20.50 | 22 | 33.4% | -0.81 | 0.0187 | -0.019 | |
| 0.8600 | 1.46 | 67 | 31.9% | 0.15 | 0.0135 | -0.016 | 115 | 22.80 | 25.10 | 1 | 36.9% | -0.88 | 0.0169 | -0.017 | ||
| 0.5700 | 0.9000 | 89 | 31.9% | 0.10 | 0.0105 | -0.012 | 120 | 27.60 | 30.20 | 41.3% | -0.94 | 0.0140 | -0.015 | |||
| 0.3700 | 0.6400 | 28 | 32.7% | 0.07 | 0.0080 | -0.010 | 125 | 32.65 | 34.40 | 42.2% | -0.98 | 0.0080 | -0.006 | |||
| 0.2400 | 0.4700 | 50 | 33.5% | 0.05 | 0.0060 | -0.008 | 130 | 36.95 | 40.05 | 45.9% | -0.99 | 0.0027 | 0.000 | |||
| 0.1600 | 0.3600 | 7 | 34.4% | 0.04 | 0.0046 | -0.006 | 135 | 41.70 | 44.35 | 42.2% | -1.00 | 0.0006 | 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 — Feb 19, 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