FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · के अनुसार 06:34 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 ±28.2% (145.40–259.60) · ATM IV 37.0% · P/C open interest 1.07
| 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 | |
| 98.50 | 103.00 | 43.4% | 0.96 | 0.0009 | 0.000 | 105 | 0.3000 | 3.50 | 46.6% | -0.04 | 0.0010 | -0.011 | ||||
| 94.10 | 98.40 | 43.1% | 0.95 | 0.0011 | 0.000 | 110 | 0.6000 | 5.00 | 48.3% | -0.05 | 0.0012 | -0.012 | ||||
| 90.30 | 94.00 | 44.4% | 0.95 | 0.0013 | -0.002 | 115 | 0.9500 | 4.00 | 44.0% | -0.06 | 0.0013 | -0.014 | ||||
| 85.10 | 89.40 | 41.5% | 0.94 | 0.0015 | -0.004 | 120 | 0.6000 | 4.40 | 41.5% | -0.07 | 0.0015 | -0.015 | ||||
| 81.10 | 85.40 | 1 | 42.2% | 0.92 | 0.0017 | -0.006 | 125 | 1.20 | 4.90 | 41.1% | -0.08 | 0.0018 | -0.017 | |||
| 77.20 | 81.00 | 41.8% | 0.91 | 0.0019 | -0.008 | 130 | 1.60 | 6.00 | 41.1% | -0.09 | 0.0020 | -0.018 | ||||
| 73.00 | 76.90 | 41.2% | 0.90 | 0.0022 | -0.011 | 135 | 2.50 | 6.90 | 41.2% | -0.10 | 0.0022 | -0.020 | ||||
| 68.60 | 72.90 | 200 | 40.2% | 0.88 | 0.0024 | -0.013 | 140 | 3.30 | 7.50 | 40.4% | -0.12 | 0.0025 | -0.022 | |||
| 65.50 | 69.00 | 40.8% | 0.87 | 0.0027 | -0.015 | 145 | 4.20 | 8.40 | 40.0% | -0.14 | 0.0028 | -0.023 | ||||
| 61.00 | 65.50 | 1 | 39.3% | 0.85 | 0.0030 | -0.017 | 150 | 5.10 | 9.50 | 39.5% | -0.15 | 0.0030 | -0.025 | |||
| 57.50 | 61.40 | 39.2% | 0.83 | 0.0032 | -0.020 | 155 | 6.40 | 10.50 | 39.2% | -0.17 | 0.0033 | -0.027 | ||||
| 53.60 | 57.90 | 38.6% | 0.81 | 0.0035 | -0.022 | 160 | 7.70 | 11.60 | 200 | 38.7% | -0.19 | 0.0036 | -0.028 | |||
| 50.10 | 54.40 | 38.2% | 0.79 | 0.0038 | -0.024 | 165 | 9.50 | 13.00 | 38.7% | -0.21 | 0.0039 | -0.030 | ||||
| 47.00 | 50.90 | 37.9% | 0.77 | 0.0041 | -0.026 | 170 | 11.10 | 14.50 | 2 | 38.5% | -0.24 | 0.0042 | -0.031 | |||
| 43.60 | 47.90 | 37.7% | 0.75 | 0.0044 | -0.028 | 175 | 12.70 | 16.30 | 38.3% | -0.26 | 0.0044 | -0.033 | ||||
| 40.60 | 44.90 | 37.5% | 0.72 | 0.0046 | -0.029 | 180 | 14.60 | 17.80 | 37.9% | -0.29 | 0.0047 | -0.034 | ||||
| 38.00 | 41.80 | 37.3% | 0.70 | 0.0048 | -0.031 | 185 | 16.20 | 19.80 | 37.4% | -0.31 | 0.0049 | -0.035 | ||||
| 35.00 | 39.50 | 37.2% | 0.67 | 0.0050 | -0.033 | 190 | 18.70 | 21.90 | 203 | 37.5% | -0.34 | 0.0051 | -0.035 | |||
| 32.50 | 36.40 | 36.8% | 0.64 | 0.0052 | -0.034 | 195 | 20.60 | 24.00 | 30 | 37.0% | -0.37 | 0.0053 | -0.036 | |||
| 30.00 | 34.00 | 1 | 36.6% | 0.62 | 0.0054 | -0.035 | 200 | 23.80 | 26.40 | 29 | 37.3% | -0.39 | 0.0055 | -0.037 | ||
| 25.50 | 29.40 | 202 | 36.3% | 0.56 | 0.0056 | -0.036 | 210 | 29.50 | 32.00 | 35 | 36.8% | -0.45 | 0.0058 | -0.037 | ||
| 21.50 | 25.40 | 1 | 36.0% | 0.51 | 0.0057 | -0.037 | 220 | 33.00 | 37.50 | 1 | 35.7% | -0.50 | 0.0060 | -0.037 | ||
| 18.70 | 21.00 | 4 | 7 | 35.7% | 0.46 | 0.0057 | -0.037 | 230 | 39.50 | 43.40 | 35.4% | -0.56 | 0.0060 | -0.036 | ||
| 15.10 | 18.80 | 35.7% | 0.41 | 0.0056 | -0.036 | 240 | 46.40 | 50.50 | 35.4% | -0.61 | 0.0060 | -0.035 | ||||
| 12.50 | 16.10 | 52 | 35.5% | 0.36 | 0.0054 | -0.035 | 250 | 53.60 | 57.90 | 35.3% | -0.66 | 0.0060 | -0.034 | |||
| 10.10 | 14.50 | 37.1% | 0.32 | 0.0052 | -0.034 | 260 | 61.00 | 65.50 | 34.9% | -0.71 | 0.0058 | -0.031 | ||||
| 8.90 | 12.40 | 36.0% | 0.28 | 0.0049 | -0.032 | 270 | 69.60 | 73.40 | 35.1% | -0.75 | 0.0056 | -0.029 | ||||
| 7.20 | 10.10 | 1 | 35.4% | 0.25 | 0.0046 | -0.030 | 280 | 78.10 | 82.00 | 35.2% | -0.80 | 0.0054 | -0.026 | |||
| 5.40 | 9.40 | 35.5% | 0.22 | 0.0042 | -0.028 | 290 | 86.60 | 91.00 | 35.2% | -0.83 | 0.0052 | -0.024 | ||||
| 4.20 | 8.00 | 35.3% | 0.19 | 0.0039 | -0.026 | 300 | 96.00 | 100.00 | 35.6% | -0.87 | 0.0052 | -0.023 | ||||
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 — Aug 20, 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