GLD option chain SPDR Gold Shares
Cboe delayed options data · के अनुसार 20:03 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 ±4.1% (393.83–427.53) · ATM IV 25.2% · P/C open interest 0.16
| 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 | |
| 200.55 | 201.35 | 103 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 14 | 111.1% | -0.00 | 0.0000 | -0.003 | |||
| 194.05 | 197.50 | 2 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0500 | 89 | 107.5% | -0.00 | 0.0000 | -0.003 | |||
| 190.50 | 191.35 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 25 | 103.9% | -0.00 | 0.0000 | -0.003 | ||
| 184.45 | 187.50 | 16 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0500 | 29 | 100.4% | -0.00 | 0.0000 | -0.003 | |||
| 179.05 | 182.55 | 13 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0500 | 11 | 96.9% | -0.00 | 0.0000 | -0.004 | |||
| 174.50 | 177.55 | 36 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0500 | 84 | 93.6% | -0.00 | 0.0000 | -0.004 | |||
| 169.35 | 172.55 | 11 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0500 | 1,275 | 90.3% | -0.00 | 0.0000 | -0.004 | |||
| 164.50 | 167.55 | 3 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0200 | 144 | 80.7% | -0.00 | 0.0000 | -0.005 | |||
| 160.60 | 161.80 | 1,158 | 1,166 | 85.9% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0200 | 8,090 | 77.8% | -0.00 | 0.0000 | -0.005 | |
| 154.80 | 157.60 | 15 | 80.0% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0200 | 638 | 74.8% | -0.00 | 0.0000 | -0.005 | ||
| 150.60 | 151.45 | 197 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0200 | 966 | 72.0% | -0.00 | 0.0000 | -0.006 | |||
| 144.95 | 147.60 | 14 | 83.3% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.0300 | 5 | 873 | 71.5% | -0.00 | 0.0001 | -0.006 | |
| 140.60 | 141.80 | 2 | 30 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.0300 | 517 | 68.6% | -0.00 | 0.0001 | -0.007 | ||
| 135.70 | 136.80 | 11 | 302 | 70.3% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.0300 | 407 | 65.8% | -0.00 | 0.0001 | -0.007 | |
| 130.65 | 131.40 | 396 | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.0400 | 2 | 1,144 | 66.0% | -0.00 | 0.0001 | -0.008 | ||
| 129.35 | 131.65 | 2 | 85.0% | 1.00 | 0.0001 | 0.000 | 281 | 0.0100 | 0.0500 | 16 | 166 | 66.5% | -0.00 | 0.0001 | -0.008 | |
| 128.00 | 130.65 | 2 | 73.9% | 1.00 | 0.0001 | 0.000 | 282 | 0.0100 | 0.0700 | 28 | 67.7% | -0.00 | 0.0001 | -0.008 | ||
| 127.00 | 129.65 | 77 | 73.1% | 1.00 | 0.0001 | 0.000 | 283 | 0.0100 | 0.0700 | 17 | 67.2% | -0.00 | 0.0001 | -0.008 | ||
| 125.90 | 128.65 | 66.3% | 1.00 | 0.0001 | 0.000 | 284 | 0.0100 | 0.0700 | 62 | 66.6% | -0.00 | 0.0001 | -0.009 | |||
| 124.90 | 127.65 | 10 | 65.4% | 1.00 | 0.0001 | 0.000 | 285 | 0.0100 | 0.0500 | 1,598 | 64.2% | -0.00 | 0.0001 | -0.009 | ||
| 124.35 | 126.65 | 160 | 81.0% | 1.00 | 0.0001 | 0.000 | 286 | 0.0100 | 0.0700 | 39 | 65.4% | -0.00 | 0.0001 | -0.009 | ||
| 123.00 | 125.65 | 6 | 69.9% | 1.00 | 0.0001 | 0.000 | 287 | 0.0100 | 0.0700 | 220 | 64.8% | -0.00 | 0.0001 | -0.009 | ||
| 122.65 | 123.45 | 1 | 281 | 1.00 | 0.0001 | 0.000 | 288 | 0.0100 | 0.0700 | 188 | 64.3% | -0.00 | 0.0001 | -0.009 | ||
| 121.70 | 122.70 | 447 | 1.00 | 0.0001 | 0.000 | 289 | 0.0100 | 0.0700 | 526 | 63.7% | -0.00 | 0.0001 | -0.009 | |||
| 120.65 | 121.45 | 1 | 70 | 1.00 | 0.0001 | 0.000 | 290 | 0.0100 | 0.0500 | 10.0K | 61.4% | -0.00 | 0.0001 | -0.009 | ||
| 119.25 | 121.65 | 101 | 74.9% | 1.00 | 0.0001 | 0.000 | 291 | 0.0100 | 0.0800 | 95 | 63.3% | -0.00 | 0.0001 | -0.010 | ||
| 118.70 | 119.45 | 431 | 1.00 | 0.0001 | 0.000 | 292 | 0.0100 | 0.0800 | 48 | 62.7% | -0.00 | 0.0001 | -0.010 | |||
| 117.50 | 119.65 | 29 | 78.5% | 1.00 | 0.0001 | 0.000 | 293 | 0.0100 | 0.0800 | 168 | 62.1% | -0.00 | 0.0001 | -0.010 | ||
| 115.85 | 118.65 | 104 | 1.00 | 0.0001 | 0.000 | 294 | 0.0100 | 0.0800 | 410 | 61.6% | -0.00 | 0.0001 | -0.010 | |||
| 115.70 | 116.50 | 2 | 123 | 1.00 | 0.0001 | 0.000 | 295 | 0.0100 | 0.0500 | 1,554 | 58.6% | -0.00 | 0.0001 | -0.010 | ||
| 114.50 | 116.65 | 32 | 76.2% | 1.00 | 0.0001 | 0.000 | 296 | 0.0100 | 0.0800 | 9 | 60.4% | -0.00 | 0.0001 | -0.011 | ||
| 113.00 | 115.65 | 2 | 61.9% | 1.00 | 0.0002 | 0.000 | 297 | 0.0100 | 0.0700 | 21 | 59.2% | -0.00 | 0.0002 | -0.011 | ||
| 112.45 | 114.65 | 3 | 73.8% | 1.00 | 0.0002 | 0.000 | 298 | 0.0100 | 0.0700 | 325 | 58.6% | -0.00 | 0.0002 | -0.011 | ||
| 111.25 | 113.65 | 98 | 68.9% | 1.00 | 0.0002 | 0.000 | 299 | 0.0100 | 0.0800 | 997 | 58.7% | -0.00 | 0.0002 | -0.011 | ||
| 110.75 | 111.50 | 679 | 1.00 | 0.0002 | 0.000 | 300 | 0.0100 | 0.0500 | 3 | 4,201 | 55.9% | -0.00 | 0.0002 | -0.011 | ||
| 109.50 | 111.65 | 16 | 72.5% | 1.00 | 0.0002 | 0.000 | 301 | 0.0200 | 0.0900 | 114 | 58.8% | -0.00 | 0.0002 | -0.012 | ||
| 108.15 | 110.65 | 32 | 64.0% | 1.00 | 0.0002 | 0.000 | 302 | 0.0100 | 0.0500 | 673 | 54.8% | -0.00 | 0.0002 | -0.012 | ||
| 106.95 | 109.70 | 42 | 57.1% | 1.00 | 0.0002 | 0.000 | 303 | 0.0200 | 0.0900 | 52 | 57.7% | -0.00 | 0.0002 | -0.012 | ||
| 106.20 | 107.60 | 59 | 1.00 | 0.0002 | 0.000 | 304 | 0.0100 | 0.0600 | 2 | 288 | 54.5% | -0.00 | 0.0002 | -0.012 | ||
| 105.70 | 106.50 | 143 | 1.00 | 0.0002 | 0.000 | 305 | 0.0100 | 0.0500 | 2 | 1,461 | 53.2% | -0.00 | 0.0002 | -0.012 | ||
| 104.00 | 106.70 | 99 | 57.3% | 1.00 | 0.0002 | 0.000 | 306 | 0.0100 | 0.0800 | 2 | 206 | 54.8% | -0.00 | 0.0002 | -0.013 | |
| 103.75 | 104.50 | 1 | 314 | 1.00 | 0.0002 | 0.000 | 307 | 0.0100 | 0.0800 | 2 | 34 | 54.3% | -0.00 | 0.0002 | -0.013 | |
| 102.75 | 103.50 | 338 | 1.00 | 0.0002 | 0.000 | 308 | 0.0100 | 0.0800 | 2 | 139 | 53.7% | -0.00 | 0.0002 | -0.013 | ||
| 101.75 | 102.50 | 811 | 1.00 | 0.0002 | 0.000 | 309 | 0.0100 | 0.0800 | 2 | 582 | 53.1% | -0.00 | 0.0002 | -0.013 | ||
| 100.75 | 101.50 | 502 | 1.00 | 0.0002 | 0.000 | 310 | 0.0200 | 0.0500 | 3 | 1,034 | 51.3% | -0.00 | 0.0002 | -0.014 | ||
| 99.75 | 100.50 | 2,203 | 1.00 | 0.0002 | 0.000 | 311 | 0.0200 | 0.0600 | 2 | 51 | 51.4% | -0.00 | 0.0002 | -0.014 | ||
| 98.75 | 99.50 | 672 | 1.00 | 0.0003 | 0.000 | 312 | 0.0100 | 0.0800 | 2 | 91 | 51.5% | -0.00 | 0.0003 | -0.014 | ||
| 97.85 | 99.30 | 43 | 63.7% | 1.00 | 0.0003 | 0.000 | 313 | 0.0100 | 0.1000 | 2 | 486 | 52.1% | -0.00 | 0.0003 | -0.015 | |
| 96.90 | 98.30 | 8 | 63.7% | 1.00 | 0.0003 | 0.000 | 314 | 0.0100 | 0.0500 | 2 | 172 | 48.4% | -0.00 | 0.0003 | -0.015 | |
| 95.75 | 96.55 | 197 | 1.00 | 0.0003 | 0.000 | 315 | 0.0100 | 0.0900 | 2 | 475 | 50.5% | -0.00 | 0.0003 | -0.015 | ||
| 94.75 | 95.50 | 248 | 1.00 | 0.0003 | 0.000 | 316 | 0.0200 | 0.1000 | 7 | 233 | 50.9% | -0.00 | 0.0003 | -0.015 | ||
| 93.55 | 94.55 | 83 | 1.00 | 0.0003 | 0.000 | 317 | 0.0200 | 0.0800 | 2 | 594 | 49.4% | -0.00 | 0.0003 | -0.016 | ||
| 92.45 | 94.70 | 121 | 60.1% | 1.00 | 0.0003 | 0.000 | 318 | 0.0100 | 0.0800 | 2 | 238 | 48.3% | -0.00 | 0.0003 | -0.016 | |
| 91.45 | 93.70 | 75 | 59.4% | 1.00 | 0.0003 | 0.000 | 319 | 0.0100 | 0.0800 | 2 | 190 | 47.8% | -0.00 | 0.0003 | -0.016 | |
| 90.80 | 91.55 | 576 | 1.00 | 0.0003 | 0.000 | 320 | 0.0300 | 0.0600 | 3 | 6,066 | 47.2% | -0.00 | 0.0003 | -0.017 | ||
| 89.20 | 90.90 | 104 | 0.99 | 0.0004 | 0.000 | 321 | 0.0300 | 0.1000 | 2 | 753 | 48.6% | -0.00 | 0.0004 | -0.017 | ||
| 88.50 | 90.40 | 74 | 52.4% | 0.99 | 0.0004 | 0.000 | 322 | 0.0100 | 0.1000 | 2 | 25 | 47.2% | -0.01 | 0.0004 | -0.017 | |
| 87.80 | 88.55 | 290 | 0.99 | 0.0004 | 0.000 | 323 | 0.0200 | 0.0900 | 2 | 1,025 | 46.6% | -0.01 | 0.0004 | -0.018 | ||
| 86.55 | 87.55 | 159 | 0.99 | 0.0004 | 0.000 | 324 | 0.0300 | 0.1100 | 2 | 214 | 47.3% | -0.01 | 0.0004 | -0.018 | ||
| 85.80 | 86.55 | 249 | 0.99 | 0.0004 | 0.000 | 325 | 0.0200 | 0.1000 | 3 | 1,214 | 46.0% | -0.01 | 0.0004 | -0.018 | ||
| 84.50 | 86.40 | 75 | 49.7% | 0.99 | 0.0004 | 0.000 | 326 | 0.0300 | 0.1000 | 3 | 308 | 45.8% | -0.01 | 0.0004 | -0.019 | |
| 83.55 | 85.45 | 99 | 51.2% | 0.99 | 0.0004 | 0.000 | 327 | 0.0200 | 0.1200 | 2 | 420 | 45.7% | -0.01 | 0.0004 | -0.019 | |
| 82.60 | 84.75 | 176 | 55.9% | 0.99 | 0.0005 | 0.000 | 328 | 0.0200 | 0.1000 | 8 | 836 | 44.3% | -0.01 | 0.0005 | -0.020 | |
| 81.80 | 82.75 | 264 | 0.99 | 0.0005 | 0.000 | 329 | 0.0300 | 0.1100 | 2 | 223 | 44.6% | -0.01 | 0.0005 | -0.020 | ||
| 80.85 | 81.55 | 409 | 0.99 | 0.0005 | 0.000 | 330 | 0.0300 | 0.1100 | 2 | 2,615 | 44.0% | -0.01 | 0.0005 | -0.020 | ||
| 79.60 | 80.75 | 147 | 0.99 | 0.0005 | 0.000 | 331 | 0.0500 | 0.1100 | 3 | 134 | 44.2% | -0.01 | 0.0005 | -0.021 | ||
| 78.60 | 80.50 | 72 | 49.6% | 0.99 | 0.0005 | 0.000 | 332 | 0.0500 | 0.1000 | 3 | 666 | 43.3% | -0.01 | 0.0005 | -0.021 | |
| 77.40 | 79.80 | 36 | 50.5% | 0.99 | 0.0006 | 0.000 | 333 | 0.0500 | 0.1500 | 2 | 294 | 44.2% | -0.01 | 0.0006 | -0.022 | |
| 76.55 | 78.80 | 72 | 51.8% | 0.99 | 0.0006 | 0.000 | 334 | 0.0400 | 0.1000 | 2 | 113 | 41.9% | -0.01 | 0.0006 | -0.022 | |
| 75.85 | 76.60 | 266 | 0.99 | 0.0006 | 0.000 | 335 | 0.0500 | 0.1400 | 3 | 1,377 | 42.9% | -0.01 | 0.0006 | -0.023 | ||
| 74.85 | 75.60 | 243 | 0.99 | 0.0006 | 0.000 | 336 | 0.0500 | 0.1400 | 2 | 855 | 42.3% | -0.01 | 0.0006 | -0.023 | ||
| 73.60 | 75.55 | 25 | 47.0% | 0.99 | 0.0006 | 0.000 | 337 | 0.0500 | 0.1200 | 3 | 41 | 41.2% | -0.01 | 0.0006 | -0.024 | |
| 72.95 | 74.45 | 152 | 49.6% | 0.99 | 0.0007 | 0.000 | 338 | 0.0700 | 0.1300 | 68 | 294 | 41.5% | -0.01 | 0.0007 | -0.025 | |
| 71.80 | 72.65 | 1 | 43 | 0.99 | 0.0007 | 0.000 | 339 | 0.0500 | 0.1300 | 73 | 389 | 40.4% | -0.01 | 0.0007 | -0.025 | |
| 70.90 | 71.65 | 1 | 1,176 | 0.99 | 0.0007 | 0.000 | 340 | 0.0600 | 0.1400 | 134 | 14.7K | 40.4% | -0.01 | 0.0007 | -0.026 | |
| 69.75 | 70.85 | 85 | 0.99 | 0.0008 | 0.000 | 341 | 0.0800 | 0.1700 | 70 | 200 | 41.0% | -0.01 | 0.0008 | -0.026 | ||
| 68.55 | 70.55 | 73 | 43.0% | 0.99 | 0.0008 | 0.000 | 342 | 0.0900 | 0.1400 | 77 | 173 | 40.0% | -0.01 | 0.0008 | -0.027 | |
| 67.45 | 69.85 | 19 | 45.1% | 0.99 | 0.0008 | 0.000 | 343 | 0.0500 | 0.1500 | 70 | 186 | 38.7% | -0.01 | 0.0008 | -0.028 | |
| 66.85 | 67.65 | 326 | 0.99 | 0.0009 | 0.000 | 344 | 0.1000 | 0.1400 | 79 | 296 | 39.1% | -0.01 | 0.0009 | -0.028 | ||
| 65.90 | 66.65 | 738 | 0.99 | 0.0009 | 0.000 | 345 | 0.1000 | 0.1500 | 283 | 2,192 | 38.7% | -0.01 | 0.0009 | -0.029 | ||
| 64.85 | 65.65 | 300 | 0.99 | 0.0010 | 0.000 | 346 | 0.0900 | 0.1600 | 10 | 623 | 38.2% | -0.01 | 0.0010 | -0.030 | ||
| 63.65 | 65.85 | 126 | 44.5% | 0.99 | 0.0010 | 0.000 | 347 | 0.1000 | 0.1500 | 17 | 74 | 37.6% | -0.01 | 0.0010 | -0.031 | |
| 62.70 | 64.90 | 147 | 44.8% | 0.99 | 0.0010 | 0.000 | 348 | 0.1100 | 0.1700 | 32 | 287 | 37.6% | -0.01 | 0.0010 | -0.032 | |
| 61.70 | 62.90 | 89 | 0.99 | 0.0011 | -0.001 | 349 | 0.1100 | 0.1700 | 41 | 270 | 37.0% | -0.01 | 0.0011 | -0.032 | ||
| 60.90 | 61.70 | 13 | 2,373 | 0.99 | 0.0012 | -0.003 | 350 | 0.1200 | 0.1600 | 181 | 26.0K | 36.5% | -0.01 | 0.0012 | -0.033 | |
| 59.40 | 61.90 | 38 | 39.8% | 0.99 | 0.0012 | -0.004 | 351 | 0.1200 | 0.1900 | 51 | 422 | 36.4% | -0.01 | 0.0012 | -0.034 | |
| 58.50 | 60.90 | 120 | 40.2% | 0.98 | 0.0013 | -0.006 | 352 | 0.1300 | 0.1900 | 51 | 1,954 | 36.0% | -0.02 | 0.0013 | -0.035 | |
| 57.65 | 59.90 | 35 | 40.9% | 0.98 | 0.0013 | -0.007 | 353 | 0.1400 | 0.1900 | 49 | 260 | 35.6% | -0.02 | 0.0013 | -0.036 | |
| 56.80 | 57.75 | 67 | 0.98 | 0.0014 | -0.009 | 354 | 0.1400 | 0.2000 | 34 | 670 | 35.2% | -0.02 | 0.0014 | -0.038 | ||
| 56.00 | 56.75 | 70 | 1,561 | 0.98 | 0.0015 | -0.011 | 355 | 0.1600 | 0.2200 | 56 | 1,349 | 35.2% | -0.02 | 0.0015 | -0.039 | |
| 54.65 | 56.95 | 175 | 39.4% | 0.98 | 0.0015 | -0.012 | 356 | 0.1500 | 0.2300 | 2 | 391 | 34.6% | -0.02 | 0.0016 | -0.040 | |
| 53.95 | 54.75 | 96 | 42 | 0.98 | 0.0016 | -0.014 | 357 | 0.1700 | 0.2200 | 3 | 387 | 34.2% | -0.02 | 0.0016 | -0.041 | |
| 53.05 | 53.75 | 501 | 24.3% | 0.98 | 0.0017 | -0.016 | 358 | 0.1800 | 0.2300 | 2 | 678 | 33.9% | -0.02 | 0.0017 | -0.043 | |
| 51.80 | 54.00 | 148 | 38.9% | 0.98 | 0.0018 | -0.018 | 359 | 0.1700 | 0.2500 | 2 | 347 | 33.4% | -0.02 | 0.0018 | -0.044 | |
| 51.00 | 51.80 | 114 | 1,524 | 22.6% | 0.98 | 0.0019 | -0.020 | 360 | 0.2100 | 0.2700 | 198 | 4,669 | 33.5% | -0.02 | 0.0019 | -0.046 |
| 49.80 | 51.15 | 59 | 28.2% | 0.98 | 0.0020 | -0.022 | 361 | 0.2100 | 0.2700 | 5 | 92 | 32.9% | -0.02 | 0.0020 | -0.048 | |
| 49.05 | 49.80 | 158 | 269 | 24.5% | 0.98 | 0.0021 | -0.024 | 362 | 0.2100 | 0.3000 | 5 | 140 | 32.7% | -0.02 | 0.0021 | -0.049 |
| 47.30 | 50.05 | 131 | 32.5% | 0.97 | 0.0022 | -0.027 | 363 | 0.2100 | 0.3300 | 4 | 243 | 32.4% | -0.03 | 0.0023 | -0.051 | |
| 46.35 | 49.05 | 57 | 32.3% | 0.97 | 0.0024 | -0.029 | 364 | 0.2600 | 0.3200 | 2 | 82 | 32.1% | -0.03 | 0.0024 | -0.053 | |
| 46.10 | 46.85 | 86 | 1,013 | 25.8% | 0.97 | 0.0025 | -0.032 | 365 | 0.2700 | 0.3400 | 533 | 3,672 | 31.8% | -0.03 | 0.0025 | -0.055 |
| 45.05 | 45.95 | 34 | 26.2% | 0.97 | 0.0027 | -0.035 | 366 | 0.2700 | 0.3800 | 2 | 199 | 31.5% | -0.03 | 0.0027 | -0.058 | |
| 44.20 | 44.90 | 148 | 343 | 27.1% | 0.97 | 0.0028 | -0.037 | 367 | 0.3100 | 0.3600 | 3 | 228 | 31.1% | -0.03 | 0.0028 | -0.060 |
| 42.90 | 44.85 | 114 | 32.4% | 0.97 | 0.0030 | -0.041 | 368 | 0.3300 | 0.3900 | 2 | 180 | 30.9% | -0.04 | 0.0030 | -0.063 | |
| 42.10 | 42.95 | 3 | 20 | 25.2% | 0.96 | 0.0032 | -0.044 | 369 | 0.3500 | 0.4200 | 4 | 253 | 30.6% | -0.04 | 0.0032 | -0.065 |
| 41.30 | 41.95 | 62 | 1,309 | 27.1% | 0.96 | 0.0034 | -0.047 | 370 | 0.3700 | 0.4500 | 75 | 14.4K | 30.3% | -0.04 | 0.0034 | -0.068 |
| 40.05 | 41.70 | 90 | 30.4% | 0.96 | 0.0036 | -0.051 | 371 | 0.4000 | 0.5400 | 1 | 294 | 30.5% | -0.04 | 0.0036 | -0.071 | |
| 39.35 | 40.05 | 86 | 296 | 27.2% | 0.96 | 0.0038 | -0.054 | 372 | 0.4200 | 0.5700 | 3 | 160 | 30.2% | -0.04 | 0.0038 | -0.074 |
| 38.35 | 39.05 | 679 | 26.6% | 0.95 | 0.0040 | -0.058 | 373 | 0.4600 | 0.5100 | 16 | 293 | 29.4% | -0.05 | 0.0041 | -0.078 | |
| 36.90 | 39.10 | 161 | 29.9% | 0.95 | 0.0043 | -0.062 | 374 | 0.4800 | 0.5700 | 4 | 463 | 29.2% | -0.05 | 0.0043 | -0.082 | |
| 36.50 | 37.15 | 19 | 7,626 | 27.1% | 0.95 | 0.0046 | -0.067 | 375 | 0.5400 | 0.5800 | 130 | 11.8K | 29.0% | -0.05 | 0.0046 | -0.085 |
| 35.50 | 36.20 | 304 | 26.8% | 0.94 | 0.0048 | -0.071 | 376 | 0.5300 | 0.6700 | 7 | 242 | 28.7% | -0.06 | 0.0049 | -0.090 | |
| 34.55 | 35.25 | 3 | 124 | 26.7% | 0.94 | 0.0051 | -0.076 | 377 | 0.6100 | 0.6800 | 6 | 206 | 28.5% | -0.06 | 0.0052 | -0.094 |
| 33.65 | 34.30 | 240 | 26.9% | 0.93 | 0.0054 | -0.081 | 378 | 0.6400 | 0.7500 | 106 | 254 | 28.3% | -0.07 | 0.0055 | -0.098 | |
| 32.65 | 33.35 | 2 | 177 | 26.4% | 0.93 | 0.0058 | -0.086 | 379 | 0.6600 | 0.8200 | 24 | 170 | 28.0% | -0.07 | 0.0058 | -0.103 |
| 31.85 | 32.35 | 17 | 4,480 | 26.7% | 0.92 | 0.0062 | -0.092 | 380 | 0.7700 | 0.8400 | 248 | 6,333 | 27.9% | -0.08 | 0.0062 | -0.108 |
| 30.50 | 31.50 | 121 | 25.1% | 0.92 | 0.0065 | -0.097 | 381 | 0.7900 | 0.9600 | 29 | 868 | 27.7% | -0.08 | 0.0066 | -0.113 | |
| 29.90 | 30.50 | 1 | 149 | 26.2% | 0.91 | 0.0069 | -0.103 | 382 | 0.8900 | 0.9800 | 60 | 293 | 27.5% | -0.09 | 0.0070 | -0.118 |
| 29.00 | 29.60 | 4 | 130 | 26.2% | 0.91 | 0.0073 | -0.109 | 383 | 0.9700 | 1.05 | 26 | 154 | 27.3% | -0.09 | 0.0074 | -0.124 |
| 28.10 | 28.70 | 2 | 90 | 26.2% | 0.90 | 0.0078 | -0.115 | 384 | 1.04 | 1.13 | 81 | 421 | 27.1% | -0.10 | 0.0078 | -0.130 |
| 27.30 | 27.70 | 14 | 8,798 | 26.2% | 0.89 | 0.0082 | -0.122 | 385 | 1.13 | 1.20 | 361 | 3,396 | 26.8% | -0.11 | 0.0083 | -0.136 |
| 26.40 | 26.85 | 1 | 349 | 26.2% | 0.88 | 0.0087 | -0.129 | 386 | 1.23 | 1.31 | 25 | 220 | 26.7% | -0.12 | 0.0088 | -0.142 |
| 25.40 | 25.95 | 67 | 25.8% | 0.88 | 0.0092 | -0.135 | 387 | 1.33 | 1.41 | 31 | 1,146 | 26.6% | -0.12 | 0.0092 | -0.149 | |
| 24.45 | 25.10 | 143 | 25.6% | 0.87 | 0.0097 | -0.142 | 388 | 1.43 | 1.52 | 10 | 199 | 26.4% | -0.13 | 0.0098 | -0.156 | |
| 23.85 | 24.20 | 258 | 26.2% | 0.86 | 0.0102 | -0.150 | 389 | 1.56 | 1.64 | 51 | 330 | 26.2% | -0.14 | 0.0103 | -0.162 | |
| 23.00 | 23.30 | 41 | 7,673 | 26.0% | 0.85 | 0.0107 | -0.157 | 390 | 1.70 | 1.77 | 578 | 6,332 | 26.1% | -0.15 | 0.0108 | -0.169 |
| 22.10 | 22.45 | 3 | 140 | 25.8% | 0.84 | 0.0112 | -0.164 | 391 | 1.83 | 1.91 | 5 | 184 | 25.9% | -0.16 | 0.0114 | -0.176 |
| 21.25 | 21.65 | 1 | 828 | 25.8% | 0.83 | 0.0118 | -0.172 | 392 | 1.99 | 2.07 | 29 | 484 | 25.9% | -0.17 | 0.0119 | -0.183 |
| 20.40 | 20.80 | 84 | 25.6% | 0.82 | 0.0123 | -0.179 | 393 | 2.16 | 2.24 | 18 | 227 | 25.8% | -0.19 | 0.0125 | -0.191 | |
| 19.60 | 19.95 | 1 | 304 | 25.4% | 0.80 | 0.0129 | -0.187 | 394 | 2.35 | 2.42 | 74 | 296 | 25.7% | -0.20 | 0.0130 | -0.198 |
| 18.85 | 19.15 | 157 | 4,002 | 25.5% | 0.79 | 0.0134 | -0.195 | 395 | 2.55 | 2.61 | 431 | 3,688 | 25.6% | -0.21 | 0.0136 | -0.205 |
| 17.95 | 18.35 | 37 | 177 | 25.1% | 0.78 | 0.0140 | -0.202 | 396 | 2.73 | 2.83 | 11 | 191 | 25.4% | -0.22 | 0.0141 | -0.212 |
| 17.15 | 17.60 | 57 | 25.1% | 0.76 | 0.0145 | -0.210 | 397 | 2.98 | 3.10 | 133 | 325 | 25.5% | -0.24 | 0.0147 | -0.219 | |
| 16.45 | 16.85 | 13 | 158 | 25.1% | 0.75 | 0.0150 | -0.217 | 398 | 3.20 | 3.35 | 23 | 290 | 25.4% | -0.25 | 0.0152 | -0.226 |
| 15.75 | 16.10 | 4 | 238 | 25.1% | 0.73 | 0.0155 | -0.224 | 399 | 3.45 | 3.60 | 552 | 269 | 25.3% | -0.27 | 0.0157 | -0.233 |
| 15.10 | 15.35 | 1,949 | 44.9K | 25.2% | 0.72 | 0.0160 | -0.231 | 400 | 3.80 | 3.85 | 1,479 | 22.3K | 25.3% | -0.29 | 0.0162 | -0.239 |
| 14.35 | 14.65 | 66 | 917 | 25.1% | 0.70 | 0.0165 | -0.238 | 401 | 4.05 | 4.20 | 12 | 640 | 25.3% | -0.30 | 0.0167 | -0.246 |
| 13.70 | 14.00 | 24 | 988 | 25.1% | 0.68 | 0.0169 | -0.244 | 402 | 4.35 | 4.50 | 112 | 2,938 | 25.2% | -0.32 | 0.0171 | -0.252 |
| 13.00 | 13.35 | 18 | 308 | 25.1% | 0.67 | 0.0173 | -0.250 | 403 | 4.70 | 4.85 | 36 | 289 | 25.2% | -0.34 | 0.0175 | -0.257 |
| 12.40 | 12.70 | 17 | 1,076 | 25.1% | 0.65 | 0.0176 | -0.256 | 404 | 5.05 | 5.20 | 73 | 1,417 | 25.1% | -0.35 | 0.0178 | -0.262 |
| 11.80 | 12.05 | 345 | 6,555 | 25.1% | 0.63 | 0.0179 | -0.261 | 405 | 5.45 | 5.60 | 295 | 3,107 | 25.2% | -0.37 | 0.0182 | -0.267 |
| 11.15 | 11.45 | 37 | 457 | 25.0% | 0.61 | 0.0182 | -0.265 | 406 | 5.80 | 6.00 | 40 | 1,055 | 25.1% | -0.39 | 0.0184 | -0.271 |
| 10.60 | 10.85 | 41 | 323 | 25.1% | 0.59 | 0.0184 | -0.269 | 407 | 6.25 | 6.40 | 53 | 171 | 25.1% | -0.41 | 0.0186 | -0.275 |
| 10.10 | 10.30 | 77 | 501 | 25.2% | 0.58 | 0.0186 | -0.273 | 408 | 6.70 | 6.85 | 214 | 2,433 | 25.2% | -0.43 | 0.0188 | -0.278 |
| 9.55 | 9.75 | 113 | 898 | 25.2% | 0.56 | 0.0187 | -0.275 | 409 | 7.15 | 7.30 | 76 | 143 | 25.2% | -0.45 | 0.0190 | -0.280 |
| 9.05 | 9.25 | 1,769 | 40.1K | 25.2% | 0.54 | 0.0188 | -0.278 | 410 | 7.65 | 7.80 | 312 | 12.3K | 25.2% | -0.47 | 0.0191 | -0.282 |
| 8.55 | 8.75 | 378 | 217 | 25.3% | 0.52 | 0.0188 | -0.279 | 411 | 8.10 | 8.30 | 186 | 142 | 25.2% | -0.49 | 0.0191 | -0.283 |
| 8.10 | 8.25 | 430 | 111 | 25.3% | 0.50 | 0.0188 | -0.280 | 412 | 8.65 | 8.85 | 419 | 71 | 25.3% | -0.50 | 0.0191 | -0.284 |
| 7.60 | 7.80 | 223 | 116 | 25.3% | 0.48 | 0.0188 | -0.281 | 413 | 9.20 | 9.40 | 128 | 52 | 25.3% | -0.52 | 0.0191 | -0.284 |
| 7.15 | 7.40 | 126 | 54 | 25.4% | 0.46 | 0.0187 | -0.281 | 414 | 9.75 | 9.95 | 113 | 41 | 25.3% | -0.54 | 0.0190 | -0.284 |
| 6.80 | 6.95 | 3,799 | 146.8K | 25.5% | 0.45 | 0.0186 | -0.280 | 415 | 10.35 | 10.55 | 561 | 5,988 | 25.4% | -0.56 | 0.0188 | -0.282 |
| 6.40 | 6.55 | 102 | 581 | 25.5% | 0.43 | 0.0184 | -0.278 | 416 | 10.95 | 11.15 | 44 | 138 | 25.4% | -0.58 | 0.0187 | -0.281 |
| 6.00 | 6.20 | 62 | 125 | 25.6% | 0.41 | 0.0182 | -0.277 | 417 | 11.60 | 11.80 | 20 | 70 | 25.6% | -0.60 | 0.0185 | -0.279 |
| 5.65 | 5.85 | 141 | 286 | 25.7% | 0.39 | 0.0179 | -0.274 | 418 | 12.20 | 12.45 | 13 | 99 | 25.6% | -0.61 | 0.0182 | -0.276 |
| 5.30 | 5.50 | 57 | 392 | 25.7% | 0.38 | 0.0176 | -0.271 | 419 | 12.90 | 13.10 | 3 | 143 | 25.7% | -0.63 | 0.0180 | -0.273 |
| 5.00 | 5.15 | 6,037 | 56.0K | 25.8% | 0.36 | 0.0173 | -0.268 | 420 | 13.55 | 13.80 | 22 | 18.7K | 25.7% | -0.65 | 0.0176 | -0.269 |
| 4.70 | 4.85 | 344 | 178 | 25.9% | 0.34 | 0.0170 | -0.264 | 421 | 14.25 | 14.55 | 96 | 25.9% | -0.67 | 0.0173 | -0.265 | |
| 4.40 | 4.55 | 171 | 193 | 25.9% | 0.33 | 0.0166 | -0.260 | 422 | 15.00 | 15.25 | 25 | 155 | 26.0% | -0.68 | 0.0170 | -0.260 |
| 4.15 | 4.30 | 36 | 140 | 26.1% | 0.31 | 0.0162 | -0.256 | 423 | 15.70 | 16.00 | 2 | 177 | 26.0% | -0.70 | 0.0166 | -0.255 |
| 3.90 | 4.05 | 133 | 349 | 26.2% | 0.30 | 0.0158 | -0.251 | 424 | 16.50 | 16.75 | 1 | 90 | 26.2% | -0.71 | 0.0162 | -0.250 |
| 3.65 | 3.80 | 5,891 | 59.5K | 26.3% | 0.28 | 0.0154 | -0.246 | 425 | 17.25 | 17.50 | 137 | 664 | 26.3% | -0.73 | 0.0157 | -0.245 |
| 3.40 | 3.55 | 27 | 176 | 26.3% | 0.27 | 0.0150 | -0.240 | 426 | 18.00 | 18.30 | 4 | 172 | 26.4% | -0.74 | 0.0153 | -0.239 |
| 3.20 | 3.35 | 16 | 463 | 26.5% | 0.26 | 0.0145 | -0.235 | 427 | 18.80 | 19.10 | 9 | 22 | 26.5% | -0.75 | 0.0149 | -0.233 |
| 3.00 | 3.15 | 172 | 124 | 26.6% | 0.24 | 0.0141 | -0.230 | 428 | 19.60 | 19.90 | 1 | 79 | 26.6% | -0.77 | 0.0144 | -0.227 |
| 2.84 | 2.95 | 24 | 214 | 26.8% | 0.23 | 0.0136 | -0.224 | 429 | 20.35 | 20.70 | 169 | 26.5% | -0.78 | 0.0140 | -0.221 | |
| 2.66 | 2.75 | 5,016 | 197.0K | 26.8% | 0.22 | 0.0132 | -0.218 | 430 | 21.20 | 21.55 | 74 | 2,662 | 26.7% | -0.79 | 0.0135 | -0.215 |
| 2.50 | 2.60 | 50 | 2,571 | 27.0% | 0.21 | 0.0127 | -0.212 | 431 | 22.05 | 22.35 | 74 | 26.8% | -0.80 | 0.0130 | -0.208 | |
| 2.34 | 2.44 | 73 | 55 | 27.1% | 0.20 | 0.0122 | -0.206 | 432 | 22.85 | 23.20 | 1 | 78 | 26.8% | -0.81 | 0.0126 | -0.202 |
| 2.20 | 2.29 | 11 | 145 | 27.2% | 0.19 | 0.0118 | -0.201 | 433 | 23.80 | 24.10 | 6 | 41 | 27.2% | -0.82 | 0.0121 | -0.195 |
| 2.06 | 2.15 | 13 | 315 | 27.4% | 0.18 | 0.0114 | -0.195 | 434 | 24.60 | 24.95 | 33 | 27.1% | -0.83 | 0.0116 | -0.189 | |
| 1.94 | 2.01 | 2,279 | 120.6K | 27.5% | 0.17 | 0.0109 | -0.189 | 435 | 25.55 | 25.80 | 441 | 27.3% | -0.84 | 0.0112 | -0.183 | |
| 1.41 | 1.48 | 5,442 | 30.5K | 28.2% | 0.13 | 0.0089 | -0.162 | 440 | 30.00 | 30.35 | 1 | 533 | 28.0% | -0.88 | 0.0091 | -0.151 |
| 1.04 | 1.12 | 215 | 120.9K | 29.0% | 0.10 | 0.0072 | -0.138 | 445 | 34.65 | 35.00 | 15 | 28.6% | -0.91 | 0.0074 | -0.123 | |
| 0.7800 | 0.8500 | 6,756 | 64.5K | 29.9% | 0.08 | 0.0057 | -0.117 | 450 | 39.40 | 39.80 | 1 | 8 | 29.4% | -0.94 | 0.0063 | -0.098 |
| 0.5700 | 0.7200 | 58 | 2,759 | 31.1% | 0.06 | 0.0046 | -0.099 | 455 | 44.20 | 46.05 | 36.9% | -0.96 | 0.0057 | -0.084 | ||
| 0.4900 | 0.5500 | 1,886 | 15.7K | 32.3% | 0.05 | 0.0037 | -0.085 | 460 | 48.75 | 51.45 | 2 | 39.6% | -0.97 | 0.0049 | -0.076 | |
| 0.3800 | 0.4700 | 67 | 47.9K | 33.6% | 0.04 | 0.0030 | -0.073 | 465 | 53.20 | 56.30 | 2 | 39.1% | -0.98 | 0.0038 | -0.087 | |
| 0.3000 | 0.3800 | 23 | 42.4K | 34.5% | 0.03 | 0.0025 | -0.064 | 470 | 59.15 | 59.90 | 1 | 2 | 38.8% | -0.99 | 0.0029 | -0.095 |
| 0.2500 | 0.3400 | 94 | 9,842 | 35.9% | 0.03 | 0.0020 | -0.056 | 475 | 64.15 | 64.85 | 300 | 40.9% | -0.99 | 0.0018 | -0.116 | |
| 0.2100 | 0.2800 | 738 | 6,341 | 37.0% | 0.02 | 0.0017 | -0.050 | 480 | 68.90 | 71.20 | 50.0% | -1.00 | 0.0011 | -0.131 | ||
| 0.1800 | 0.2600 | 2 | 1,585 | 38.5% | 0.02 | 0.0014 | -0.044 | 485 | 73.85 | 76.40 | 53.3% | -1.00 | 0.0006 | -0.142 | ||
| 0.1600 | 0.2000 | 2 | 6,364 | 39.4% | 0.02 | 0.0012 | -0.040 | 490 | 78.05 | 80.65 | 43.8% | -1.00 | 0.0004 | -0.153 | ||
| 0.1200 | 0.1900 | 1,598 | 40.5% | 0.01 | 0.0010 | -0.036 | 495 | 82.90 | 86.40 | 52.6% | -1.00 | 0.0002 | -0.162 | |||
| 0.1300 | 0.1500 | 708 | 43.3K | 41.9% | 0.01 | 0.0009 | -0.034 | 500 | 88.45 | 91.35 | 58.2% | -1.00 | 0.0001 | -0.168 | ||
| 0.1000 | 0.1700 | 31 | 2,217 | 43.5% | 0.01 | 0.0008 | -0.031 | 505 | 93.00 | 96.40 | 57.9% | -1.00 | 0.0000 | -0.173 | ||
| 0.1000 | 0.1600 | 17 | 4,183 | 45.1% | 0.01 | 0.0007 | -0.029 | 510 | 97.80 | 101.35 | 58.0% | -1.00 | 0.0000 | -0.176 | ||
| 0.0800 | 0.1100 | 3 | 2,990 | 45.1% | 0.01 | 0.0006 | -0.027 | 515 | 102.95 | 106.25 | 60.6% | -1.00 | 0.0000 | -0.179 | ||
| 0.0800 | 0.1000 | 2 | 4,413 | 46.5% | 0.01 | 0.0006 | -0.025 | 520 | 107.90 | 111.30 | 62.7% | -1.00 | 0.0000 | -0.182 | ||
| 0.0600 | 0.1000 | 4 | 2,033 | 47.5% | 0.01 | 0.0005 | -0.024 | 525 | 112.90 | 116.35 | 65.3% | -1.00 | 0.0000 | -0.184 | ||
| 0.0600 | 0.1400 | 6 | 3,205 | 50.4% | 0.01 | 0.0005 | -0.023 | 530 | 117.90 | 121.35 | 67.3% | -1.00 | 0.0000 | -0.186 | ||
| 0.0400 | 0.1300 | 575 | 51.1% | 0.01 | 0.0004 | -0.022 | 535 | 122.90 | 126.40 | 69.8% | -1.00 | 0.0000 | -0.187 | |||
| 0.0400 | 0.1100 | 16 | 398 | 52.0% | 0.01 | 0.0004 | -0.021 | 540 | 127.90 | 131.40 | 71.9% | -1.00 | 0.0000 | -0.188 | ||
| 0.0500 | 0.0700 | 1 | 906 | 52.3% | 0.01 | 0.0004 | -0.020 | 545 | 132.90 | 136.40 | 73.9% | -1.00 | 0.0000 | -0.189 | ||
| 0.0500 | 0.0700 | 23 | 110.5K | 53.8% | 0.01 | 0.0003 | -0.019 | 550 | 137.90 | 141.40 | 75.8% | -1.00 | 0.0000 | -0.190 | ||
| 0.0300 | 0.0800 | 4 | 93.3K | 54.8% | 0.00 | 0.0003 | -0.018 | 555 | 142.90 | 146.40 | 77.8% | -1.00 | 0.0000 | -0.191 | ||
| 0.0200 | 0.1000 | 3 | 2,389 | 56.7% | 0.00 | 0.0003 | -0.018 | 560 | 147.90 | 151.40 | 79.7% | -1.00 | 0.0000 | -0.191 | ||
| 0.0300 | 0.0800 | 19 | 375 | 57.6% | 0.00 | 0.0002 | -0.017 | 565 | 152.90 | 156.40 | 81.6% | -1.00 | 0.0000 | -0.192 | ||
| 0.0200 | 0.1000 | 3 | 1,030 | 59.6% | 0.00 | 0.0002 | -0.016 | 570 | 157.90 | 161.40 | 83.4% | -1.00 | 0.0000 | -0.193 | ||
| 0.0200 | 0.0900 | 1 | 1,364 | 60.5% | 0.00 | 0.0002 | -0.016 | 575 | 162.90 | 166.40 | 85.3% | -1.00 | 0.0000 | -0.193 | ||
| 0.0200 | 0.0600 | 11 | 830 | 60.0% | 0.00 | 0.0002 | -0.015 | 580 | 167.90 | 171.40 | 87.1% | -1.00 | 0.0000 | -0.194 | ||
| 0.0100 | 0.0800 | 275 | 62.0% | 0.00 | 0.0002 | -0.015 | 585 | 172.90 | 176.40 | 88.9% | -1.00 | 0.0000 | -0.194 | |||
| 0.0100 | 0.0400 | 74.2K | 60.1% | 0.00 | 0.0002 | -0.014 | 590 | 177.90 | 181.40 | 90.7% | -1.00 | 0.0000 | -0.194 | |||
| 0.0100 | 0.1100 | 74.3K | 66.5% | 0.00 | 0.0002 | -0.014 | 595 | 182.90 | 186.40 | 3 | 92.5% | -1.00 | 0.0000 | -0.194 | ||
| 0.0100 | 0.0500 | 10 | 9,406 | 63.6% | 0.00 | 0.0002 | -0.013 | 600 | 187.90 | 191.40 | 94.2% | -1.00 | 0.0000 | -0.195 | ||
| 0.0100 | 0.1000 | 2,633 | 68.5% | 0.00 | 0.0001 | -0.013 | 605 | 192.75 | 196.40 | 94.2% | -1.00 | 0.0000 | -0.195 | |||
| 0.0100 | 0.1000 | 415 | 69.8% | 0.00 | 0.0001 | -0.013 | 610 | 197.90 | 201.40 | 97.6% | -1.00 | 0.0000 | -0.195 | |||
| 0.0100 | 0.0900 | 508 | 70.5% | 0.00 | 0.0001 | -0.012 | 615 | 202.90 | 206.40 | 99.3% | -1.00 | 0.0000 | -0.195 | |||
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