CVX option chain Chevron Corporation
Cboe delayed options data · के अनुसार 09:41 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 ±21.4% (166.51–257.31) · ATM IV 27.2% · P/C open interest 2.76
| 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 | |
| 100.50 | 105.50 | 38.4% | 0.99 | 0.0005 | 0.000 | 110 | 0.4000 | 0.9200 | 35.4% | -0.02 | 0.0007 | -0.005 | ||||
| 95.50 | 100.50 | 33.0% | 0.99 | 0.0006 | 0.000 | 115 | 0.4500 | 1.26 | 1 | 35.0% | -0.03 | 0.0009 | -0.006 | |||
| 90.50 | 95.50 | 1 | 29.2% | 0.98 | 0.0009 | 0.000 | 120 | 0.8500 | 1.24 | 13 | 34.2% | -0.03 | 0.0010 | -0.007 | ||
| 87.85 | 89.80 | 35.9% | 0.97 | 0.0011 | 0.000 | 125 | 0.9500 | 1.38 | 2 | 8 | 32.8% | -0.04 | 0.0012 | -0.008 | ||
| 82.90 | 85.60 | 35.4% | 0.97 | 0.0014 | 0.000 | 130 | 1.31 | 1.74 | 20 | 32.6% | -0.05 | 0.0015 | -0.009 | |||
| 78.30 | 80.70 | 33.7% | 0.96 | 0.0016 | -0.000 | 135 | 1.59 | 2.08 | 3 | 31.9% | -0.06 | 0.0017 | -0.010 | |||
| 72.95 | 76.80 | 32.7% | 0.94 | 0.0019 | -0.002 | 140 | 1.99 | 2.48 | 56 | 31.4% | -0.07 | 0.0020 | -0.011 | |||
| 69.45 | 71.95 | 32.7% | 0.93 | 0.0022 | -0.004 | 145 | 2.43 | 2.96 | 81 | 30.9% | -0.08 | 0.0023 | -0.012 | |||
| 65.15 | 67.20 | 31.4% | 0.91 | 0.0026 | -0.006 | 150 | 2.91 | 3.25 | 5 | 54 | 29.9% | -0.10 | 0.0027 | -0.014 | ||
| 61.00 | 63.35 | 31.4% | 0.90 | 0.0030 | -0.008 | 155 | 3.55 | 4.20 | 2 | 29.8% | -0.11 | 0.0031 | -0.015 | |||
| 56.90 | 58.80 | 1 | 30.3% | 0.88 | 0.0034 | -0.010 | 160 | 4.30 | 5.00 | 65 | 29.5% | -0.13 | 0.0035 | -0.017 | ||
| 52.95 | 54.80 | 29.8% | 0.86 | 0.0038 | -0.012 | 165 | 4.25 | 5.70 | 32 | 28.0% | -0.15 | 0.0039 | -0.018 | |||
| 49.10 | 51.00 | 1 | 29.5% | 0.83 | 0.0042 | -0.014 | 170 | 6.00 | 6.50 | 1 | 28.2% | -0.17 | 0.0043 | -0.019 | ||
| 45.50 | 47.65 | 29.5% | 0.81 | 0.0046 | -0.016 | 175 | 7.20 | 8.55 | 20 | 191 | 28.8% | -0.20 | 0.0048 | -0.021 | ||
| 41.90 | 44.00 | 13 | 28.9% | 0.78 | 0.0051 | -0.018 | 180 | 7.55 | 9.95 | 57 | 447 | 27.8% | -0.23 | 0.0052 | -0.022 | |
| 38.50 | 40.20 | 28.3% | 0.75 | 0.0055 | -0.020 | 185 | 9.90 | 10.45 | 98 | 27.5% | -0.26 | 0.0056 | -0.024 | |||
| 35.65 | 36.95 | 1 | 5 | 28.3% | 0.72 | 0.0058 | -0.021 | 190 | 11.50 | 12.70 | 1 | 10 | 27.8% | -0.29 | 0.0060 | -0.025 |
| 32.25 | 34.25 | 28.0% | 0.69 | 0.0062 | -0.023 | 195 | 13.30 | 14.55 | 8 | 27.6% | -0.32 | 0.0063 | -0.026 | |||
| 29.40 | 31.10 | 1 | 33 | 27.7% | 0.66 | 0.0065 | -0.024 | 200 | 15.30 | 15.90 | 1 | 21 | 27.0% | -0.35 | 0.0066 | -0.026 |
| 24.15 | 25.85 | 1 | 20 | 27.3% | 0.59 | 0.0069 | -0.026 | 210 | 19.75 | 21.05 | 3 | 44 | 27.0% | -0.42 | 0.0070 | -0.027 |
| 20.10 | 21.30 | 7 | 68 | 27.3% | 0.53 | 0.0071 | -0.027 | 220 | 24.75 | 25.95 | 3 | 29 | 26.4% | -0.49 | 0.0073 | -0.028 |
| 16.40 | 17.45 | 8 | 32 | 27.1% | 0.46 | 0.0071 | -0.028 | 230 | 30.65 | 32.40 | 3 | 26.6% | -0.56 | 0.0073 | -0.027 | |
| 13.40 | 14.20 | 8 | 208 | 27.1% | 0.40 | 0.0069 | -0.027 | 240 | 37.45 | 39.25 | 26.7% | -0.62 | 0.0072 | -0.025 | ||
| 10.95 | 11.55 | 11 | 15 | 27.2% | 0.34 | 0.0066 | -0.026 | 250 | 44.35 | 46.60 | 26.5% | -0.68 | 0.0070 | -0.024 | ||
| 8.15 | 9.35 | 17 | 26.7% | 0.29 | 0.0061 | -0.024 | 260 | 52.20 | 53.85 | 1 | 1 | 26.2% | -0.74 | 0.0066 | -0.021 | |
| 6.90 | 7.70 | 1 | 27.2% | 0.25 | 0.0056 | -0.022 | 270 | 60.25 | 62.70 | 26.5% | -0.79 | 0.0061 | -0.018 | |||
| 5.15 | 6.95 | 2 | 27.5% | 0.21 | 0.0051 | -0.020 | 280 | 68.55 | 71.45 | 26.3% | -0.84 | 0.0057 | -0.015 | |||
| 4.40 | 5.05 | 27.3% | 0.17 | 0.0045 | -0.018 | 290 | 77.95 | 80.45 | 26.9% | -0.88 | 0.0059 | -0.014 | ||||
| 3.30 | 4.10 | 1 | 27.1% | 0.15 | 0.0040 | -0.017 | 300 | 86.70 | 91.00 | -0.93 | 0.0068 | -0.017 | ||||
| 2.80 | 3.45 | 1 | 27.7% | 0.12 | 0.0035 | -0.015 | 310 | 95.50 | 99.50 | -0.97 | 0.0065 | -0.022 | ||||
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 — Sep 17, 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