FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · के अनुसार 21:50 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 ±5.8% (190.75–214.25) · ATM IV 33.5% · P/C open interest 1.05
| 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 | |
| 96.60 | 100.50 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 27 | 188.3% | -0.00 | 0.0000 | -0.001 | ||||
| 91.70 | 95.40 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.15 | 70 | 176.8% | -0.00 | 0.0000 | -0.001 | ||||
| 86.60 | 90.50 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.7500 | 70 | 129.2% | -0.00 | 0.0000 | -0.001 | ||||
| 81.70 | 85.50 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 110 | 155.1% | -0.00 | 0.0000 | -0.002 | ||||
| 76.70 | 80.30 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 174 | 144.9% | -0.00 | 0.0001 | -0.002 | ||||
| 71.60 | 75.50 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 1.40 | 259 | 124.0% | -0.00 | 0.0001 | -0.003 | ||||
| 66.60 | 70.50 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.05 | 33 | 124.2% | -0.00 | 0.0002 | -0.004 | ||||
| 61.80 | 65.50 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 1.15 | 153 | 102.5% | -0.00 | 0.0002 | -0.005 | ||||
| 56.90 | 60.30 | 1.00 | 0.0004 | 0.000 | 145 | 0 | 1.15 | 163 | 94.3% | -0.00 | 0.0004 | -0.007 | ||||
| 51.60 | 55.60 | 21 | 0.99 | 0.0006 | -0.003 | 150 | 0 | 0.7000 | 784 | 78.9% | -0.00 | 0.0006 | -0.009 | |||
| 46.80 | 50.40 | 4 | 0.99 | 0.0008 | -0.007 | 155 | 0 | 0.1000 | 387 | 54.1% | -0.01 | 0.0008 | -0.013 | |||
| 41.90 | 45.70 | 99 | 0.99 | 0.0013 | -0.012 | 160 | 0 | 1.00 | 578 | 69.1% | -0.01 | 0.0013 | -0.018 | |||
| 37.00 | 40.80 | 69 | 39.5% | 0.98 | 0.0020 | -0.020 | 165 | 0 | 0.6000 | 2 | 357 | 56.0% | -0.02 | 0.0020 | -0.024 | |
| 31.90 | 35.50 | 305 | 0.97 | 0.0030 | -0.030 | 170 | 0 | 0.5000 | 5 | 900 | 49.3% | -0.03 | 0.0031 | -0.034 | ||
| 26.90 | 30.70 | 2 | 217 | 0.96 | 0.0047 | -0.044 | 175 | 0.1500 | 0.7000 | 20 | 357 | 46.4% | -0.04 | 0.0048 | -0.047 | |
| 22.10 | 25.70 | 504 | 0.94 | 0.0073 | -0.062 | 180 | 0.1000 | 1.15 | 2,709 | 42.6% | -0.06 | 0.0073 | -0.065 | |||
| 17.70 | 21.50 | 1 | 185 | 36.1% | 0.90 | 0.0111 | -0.086 | 185 | 0.5500 | 1.60 | 13 | 505 | 41.1% | -0.10 | 0.0111 | -0.089 |
| 13.00 | 16.70 | 718 | 31.4% | 0.84 | 0.0161 | -0.115 | 190 | 0.8000 | 1.45 | 5 | 1,599 | 33.4% | -0.16 | 0.0162 | -0.117 | |
| 9.10 | 12.90 | 1 | 609 | 32.4% | 0.75 | 0.0220 | -0.145 | 195 | 1.15 | 3.50 | 15 | 573 | 34.3% | -0.26 | 0.0221 | -0.147 |
| 6.20 | 9.30 | 12 | 1,743 | 33.0% | 0.62 | 0.0268 | -0.168 | 200 | 2.70 | 5.30 | 2 | 643 | 34.0% | -0.38 | 0.0271 | -0.170 |
| 2.70 | 3.50 | 36 | 1,430 | 32.5% | 0.35 | 0.0262 | -0.164 | 210 | 7.50 | 10.70 | 286 | 31.9% | -0.65 | 0.0265 | -0.166 | |
| 0.4000 | 2.00 | 30 | 1,551 | 34.9% | 0.16 | 0.0163 | -0.115 | 220 | 15.60 | 19.30 | 220 | 36.1% | -0.84 | 0.0166 | -0.115 | |
| 0.2500 | 1.00 | 3 | 1,294 | 40.2% | 0.07 | 0.0085 | -0.070 | 230 | 25.00 | 28.80 | 2 | 41.9% | -0.93 | 0.0091 | -0.070 | |
| 0 | 1.85 | 1 | 762 | 56.0% | 0.04 | 0.0044 | -0.042 | 240 | 34.90 | 38.20 | 44.8% | -0.98 | 0.0053 | -0.048 | ||
| 0 | 0.5000 | 384 | 50.7% | 0.02 | 0.0023 | -0.025 | 250 | 44.70 | 48.70 | 58.0% | -1.00 | 0.0020 | -0.025 | |||
| 0 | 0.2500 | 305 | 52.9% | 0.01 | 0.0013 | -0.016 | 260 | 54.70 | 58.70 | 66.7% | -1.00 | 0.0002 | -0.020 | |||
| 0 | 0.2000 | 195 | 58.1% | 0.01 | 0.0008 | -0.010 | 270 | 64.70 | 68.70 | 75.0% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 1.15 | 23 | 83.6% | 0.00 | 0.0004 | -0.007 | 280 | 74.70 | 78.70 | 82.7% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 1.15 | 26 | 90.9% | 0.00 | 0.0003 | -0.005 | 290 | 84.70 | 88.50 | 86.5% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.6000 | 89 | 88.3% | 0.00 | 0.0002 | -0.003 | 300 | 94.90 | 98.40 | 95.4% | -1.00 | 0.0000 | -0.020 | |||
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 18, 2026
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