FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · के अनुसार 00:37 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 ±24.8% (152.67–253.57) · ATM IV 35.0% · P/C ओपन इंटरेस्ट 0.30
| 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 | |
| 97.80 | 102.00 | 45.3% | 0.97 | 0.0008 | 0.000 | 105 | 0 | 3.20 | 47.9% | -0.03 | 0.0009 | -0.009 | ||||
| 93.30 | 97.40 | 44.9% | 0.96 | 0.0010 | 0.000 | 110 | 0.6000 | 3.40 | 3 | 47.4% | -0.04 | 0.0010 | -0.011 | |||
| 88.50 | 92.80 | 43.1% | 0.96 | 0.0012 | 0.000 | 115 | 0.3500 | 3.50 | 44.2% | -0.05 | 0.0012 | -0.012 | ||||
| 84.40 | 88.50 | 43.8% | 0.95 | 0.0014 | -0.001 | 120 | 1.55 | 2.65 | 42.4% | -0.06 | 0.0014 | -0.014 | ||||
| 80.00 | 84.00 | 1 | 42.8% | 0.94 | 0.0016 | -0.003 | 125 | 0.5000 | 5.00 | 42.6% | -0.07 | 0.0017 | -0.015 | |||
| 75.50 | 79.70 | 41.7% | 0.93 | 0.0019 | -0.005 | 130 | 1.10 | 5.00 | 41.1% | -0.08 | 0.0020 | -0.017 | ||||
| 71.00 | 75.50 | 40.7% | 0.91 | 0.0022 | -0.008 | 135 | 1.30 | 5.00 | 38.8% | -0.09 | 0.0022 | -0.019 | ||||
| 67.10 | 71.40 | 200 | 40.6% | 0.90 | 0.0025 | -0.011 | 140 | 2.00 | 5.60 | 38.3% | -0.11 | 0.0025 | -0.021 | |||
| 63.00 | 67.00 | 39.4% | 0.88 | 0.0028 | -0.013 | 145 | 2.50 | 7.00 | 38.5% | -0.12 | 0.0028 | -0.023 | ||||
| 59.00 | 63.00 | 1 | 38.8% | 0.86 | 0.0031 | -0.016 | 150 | 3.50 | 8.00 | 38.3% | -0.14 | 0.0032 | -0.025 | |||
| 55.10 | 59.40 | 38.6% | 0.84 | 0.0034 | -0.018 | 155 | 4.50 | 8.60 | 37.5% | -0.16 | 0.0035 | -0.027 | ||||
| 51.10 | 55.50 | 37.6% | 0.82 | 0.0038 | -0.021 | 160 | 5.70 | 10.00 | 200 | 37.5% | -0.18 | 0.0039 | -0.029 | |||
| 48.00 | 52.00 | 37.8% | 0.80 | 0.0041 | -0.024 | 165 | 7.10 | 10.90 | 10 | 36.9% | -0.20 | 0.0042 | -0.030 | |||
| 44.60 | 48.50 | 2 | 37.5% | 0.78 | 0.0044 | -0.026 | 170 | 8.80 | 12.00 | 2 | 36.6% | -0.23 | 0.0045 | -0.032 | ||
| 41.10 | 45.40 | 37.1% | 0.75 | 0.0048 | -0.028 | 175 | 10.50 | 13.70 | 36.6% | -0.26 | 0.0049 | -0.034 | ||||
| 37.60 | 42.00 | 36.3% | 0.72 | 0.0050 | -0.030 | 180 | 11.50 | 16.00 | 5 | 36.2% | -0.28 | 0.0052 | -0.035 | |||
| 34.80 | 38.50 | 35.8% | 0.70 | 0.0053 | -0.032 | 185 | 13.10 | 17.30 | 35.3% | -0.31 | 0.0055 | -0.036 | ||||
| 32.00 | 36.00 | 35.9% | 0.67 | 0.0056 | -0.034 | 190 | 15.40 | 19.30 | 203 | 35.3% | -0.34 | 0.0057 | -0.037 | |||
| 29.50 | 33.20 | 35.7% | 0.64 | 0.0058 | -0.035 | 195 | 17.50 | 21.80 | 30 | 35.2% | -0.37 | 0.0059 | -0.038 | |||
| 27.00 | 30.50 | 1 | 35.4% | 0.61 | 0.0060 | -0.036 | 200 | 19.70 | 23.70 | 30 | 34.6% | -0.40 | 0.0061 | -0.038 | ||
| 22.10 | 26.40 | 202 | 35.1% | 0.55 | 0.0062 | -0.038 | 210 | 25.00 | 29.00 | 35 | 34.4% | -0.46 | 0.0064 | -0.039 | ||
| 18.10 | 22.40 | 143 | 34.8% | 0.49 | 0.0063 | -0.038 | 220 | 31.10 | 35.00 | 1 | 34.5% | -0.53 | 0.0066 | -0.038 | ||
| 14.80 | 18.80 | 1,031 | 34.6% | 0.43 | 0.0062 | -0.038 | 230 | 37.20 | 41.50 | 34.1% | -0.59 | 0.0067 | -0.037 | |||
| 12.00 | 15.70 | 1 | 34.3% | 0.38 | 0.0061 | -0.037 | 240 | 44.20 | 48.40 | 33.9% | -0.64 | 0.0066 | -0.036 | |||
| 9.50 | 13.40 | 164 | 34.3% | 0.33 | 0.0058 | -0.036 | 250 | 51.70 | 55.90 | 33.7% | -0.70 | 0.0066 | -0.034 | |||
| 7.60 | 11.50 | 34.4% | 0.29 | 0.0054 | -0.034 | 260 | 59.70 | 64.00 | 33.7% | -0.75 | 0.0064 | -0.032 | ||||
| 5.60 | 9.80 | 34.1% | 0.25 | 0.0050 | -0.031 | 270 | 68.20 | 72.50 | 33.7% | -0.80 | 0.0062 | -0.029 | ||||
| 4.10 | 8.40 | 1 | 34.0% | 0.21 | 0.0046 | -0.029 | 280 | 77.10 | 81.30 | 33.8% | -0.84 | 0.0057 | -0.026 | |||
| 3.00 | 7.50 | 34.3% | 0.18 | 0.0042 | -0.027 | 290 | 86.10 | 90.40 | 33.5% | -0.88 | 0.0051 | -0.021 | ||||
| 2.00 | 6.00 | 33.6% | 0.16 | 0.0038 | -0.024 | 300 | 95.60 | 100.10 | 34.4% | -0.91 | 0.0044 | -0.015 | ||||
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 — 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