LLY option chain Eli Lilly and Company
Cboe delayed options data · के अनुसार 09:36 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 ±8.4% (1,064.42–1,259.58) · ATM IV 33.0% · P/C open interest 0.35
| 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 | |
| 544.00 | 563.40 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 17.05 | 129.8% | -0.00 | 0.0000 | -0.020 | |||||
| 534.00 | 553.40 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 17.05 | 119.6% | -0.00 | 0.0000 | -0.021 | |||||
| 524.00 | 543.20 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 13.00 | 112.1% | -0.00 | 0.0000 | -0.021 | |||||
| 514.00 | 533.50 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 15.45 | 118.6% | -0.00 | 0.0000 | -0.022 | |||||
| 504.00 | 522.50 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 17.05 | 116.0% | -0.00 | 0.0000 | -0.022 | |||||
| 494.00 | 513.30 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 17.10 | 104.7% | -0.00 | 0.0000 | -0.023 | |||||
| 484.00 | 503.10 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 17.05 | 113.5% | -0.00 | 0.0000 | -0.024 | |||||
| 474.00 | 493.40 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 15.30 | 104.4% | -0.00 | 0.0000 | -0.024 | |||||
| 464.00 | 483.75 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 12.50 | 101.4% | -0.00 | 0.0000 | -0.025 | |||||
| 454.00 | 473.70 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 17.15 | 95.0% | -0.00 | 0.0000 | -0.026 | |||||
| 444.00 | 463.75 | 44.6% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 15.15 | 93.4% | -0.00 | 0.0000 | -0.027 | ||||
| 434.00 | 453.50 | 44.4% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 13.05 | 91.2% | -0.00 | 0.0000 | -0.028 | ||||
| 424.00 | 443.70 | 49.8% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 17.15 | 92.7% | -0.00 | 0.0000 | -0.029 | ||||
| 414.00 | 433.55 | 50.1% | 1.00 | 0.0001 | 0.000 | 740 | 0 | 0.9700 | 59.8% | -0.00 | 0.0001 | -0.030 | ||||
| 404.00 | 423.65 | 50.0% | 1.00 | 0.0001 | 0.000 | 750 | 0 | 17.15 | 94.0% | -0.00 | 0.0001 | -0.032 | ||||
| 394.00 | 413.80 | 47.6% | 1.00 | 0.0001 | 0.000 | 760 | 0 | 0.5900 | 53.4% | -0.00 | 0.0001 | -0.033 | ||||
| 384.00 | 403.90 | 47.4% | 1.00 | 0.0001 | 0.000 | 770 | 0 | 10.20 | 1 | 79.8% | -0.01 | 0.0001 | -0.035 | |||
| 374.00 | 393.90 | 49.6% | 1.00 | 0.0001 | 0.000 | 780 | 0 | 1.13 | 5 | 54.5% | -0.01 | 0.0001 | -0.037 | |||
| 370.00 | 389.00 | 39.7% | 0.99 | 0.0001 | 0.000 | 785 | 0 | 10.20 | 12 | 76.6% | -0.01 | 0.0001 | -0.038 | |||
| 366.00 | 384.00 | 47.6% | 0.99 | 0.0001 | -0.001 | 790 | 0 | 10.00 | 22 | 75.3% | -0.01 | 0.0001 | -0.039 | |||
| 360.00 | 379.55 | 46.4% | 0.99 | 0.0001 | -0.003 | 795 | 0 | 10.00 | 10 | 74.3% | -0.01 | 0.0001 | -0.040 | |||
| 356.00 | 373.90 | 46.3% | 0.99 | 0.0001 | -0.005 | 800 | 0 | 1.06 | 15 | 51.0% | -0.01 | 0.0001 | -0.042 | |||
| 350.00 | 369.05 | 46.2% | 0.99 | 0.0001 | -0.007 | 805 | 0 | 10.00 | 5 | 72.3% | -0.01 | 0.0001 | -0.043 | |||
| 346.00 | 364.00 | 46.0% | 0.99 | 0.0001 | -0.009 | 810 | 0 | 3.00 | 5 | 57.3% | -0.01 | 0.0001 | -0.044 | |||
| 340.00 | 359.35 | 45.7% | 0.99 | 0.0001 | -0.011 | 815 | 0 | 3.20 | 9 | 57.1% | -0.01 | 0.0001 | -0.046 | |||
| 336.00 | 354.00 | 45.4% | 0.99 | 0.0001 | -0.013 | 820 | 0 | 1.02 | 2 | 5 | 47.8% | -0.01 | 0.0001 | -0.048 | ||
| 330.00 | 349.85 | 45.1% | 0.99 | 0.0001 | -0.015 | 825 | 0.1200 | 3.05 | 5 | 55.3% | -0.01 | 0.0001 | -0.049 | |||
| 326.00 | 344.00 | 45.1% | 0.99 | 0.0001 | -0.017 | 830 | 0.1200 | 3.00 | 20 | 54.3% | -0.01 | 0.0001 | -0.051 | |||
| 320.00 | 339.70 | 45.1% | 0.99 | 0.0001 | -0.019 | 835 | 0.1200 | 3.05 | 10 | 53.6% | -0.01 | 0.0001 | -0.053 | |||
| 316.00 | 334.00 | 44.6% | 0.99 | 0.0001 | -0.022 | 840 | 0.1100 | 1.15 | 10 | 46.1% | -0.01 | 0.0001 | -0.055 | |||
| 310.00 | 329.55 | 44.2% | 0.99 | 0.0002 | -0.025 | 845 | 0.1300 | 3.00 | 5 | 51.8% | -0.01 | 0.0002 | -0.057 | |||
| 306.00 | 324.00 | 43.8% | 0.99 | 0.0002 | -0.027 | 850 | 0 | 3.05 | 5 | 51.1% | -0.01 | 0.0002 | -0.059 | |||
| 300.35 | 320.00 | 44.5% | 0.99 | 0.0002 | -0.030 | 855 | 0.0900 | 3.00 | 5 | 50.1% | -0.01 | 0.0002 | -0.062 | |||
| 296.00 | 315.70 | 43.3% | 0.99 | 0.0002 | -0.033 | 860 | 0 | 1.27 | 10 | 43.2% | -0.01 | 0.0002 | -0.064 | |||
| 290.00 | 309.70 | 43.9% | 0.99 | 0.0002 | -0.036 | 865 | 0 | 3.00 | 116 | 15 | 48.2% | -0.01 | 0.0002 | -0.067 | ||
| 286.00 | 305.25 | 46.2% | 0.99 | 0.0002 | -0.040 | 870 | 0.0900 | 3.00 | 38 | 47.7% | -0.01 | 0.0002 | -0.070 | |||
| 282.00 | 300.00 | 42.8% | 0.99 | 0.0002 | -0.043 | 875 | 0 | 3.00 | 5 | 46.6% | -0.01 | 0.0002 | -0.073 | |||
| 276.00 | 295.50 | 42.5% | 0.99 | 0.0002 | -0.047 | 880 | 0 | 1.72 | 42.0% | -0.02 | 0.0002 | -0.076 | ||||
| 272.00 | 290.00 | 42.0% | 0.98 | 0.0003 | -0.051 | 885 | 0.0500 | 3.30 | 5 | 45.9% | -0.02 | 0.0003 | -0.079 | |||
| 266.00 | 285.55 | 41.7% | 0.98 | 0.0003 | -0.054 | 890 | 0 | 3.00 | 18 | 44.2% | -0.02 | 0.0003 | -0.083 | |||
| 262.00 | 280.00 | 41.4% | 0.98 | 0.0003 | -0.059 | 895 | 0.0400 | 3.10 | 15 | 43.8% | -0.02 | 0.0003 | -0.086 | |||
| 256.50 | 274.95 | 44.9% | 0.98 | 0.0003 | -0.063 | 900 | 0 | 2.74 | 52 | 42.0% | -0.02 | 0.0003 | -0.090 | |||
| 252.00 | 270.00 | 34.4% | 0.98 | 0.0003 | -0.068 | 905 | 0.1700 | 3.20 | 36 | 42.7% | -0.02 | 0.0003 | -0.095 | |||
| 249.80 | 261.25 | 38.1% | 0.98 | 0.0004 | -0.073 | 910 | 0.1900 | 10.20 | 52.4% | -0.02 | 0.0004 | -0.099 | ||||
| 245.85 | 258.45 | 44.4% | 0.98 | 0.0004 | -0.078 | 915 | 0.9000 | 3.00 | 7 | 27 | 42.2% | -0.02 | 0.0004 | -0.104 | ||
| 241.65 | 253.60 | 45.0% | 0.98 | 0.0004 | -0.083 | 920 | 0 | 3.80 | 41.2% | -0.02 | 0.0004 | -0.109 | ||||
| 236.10 | 249.10 | 44.0% | 0.97 | 0.0004 | -0.089 | 925 | 0.3000 | 2.35 | 16 | 6 | 38.0% | -0.03 | 0.0004 | -0.114 | ||
| 230.35 | 241.80 | 37.6% | 0.97 | 0.0004 | -0.095 | 930 | 0.5800 | 3.50 | 13 | 40.2% | -0.03 | 0.0005 | -0.119 | |||
| 226.35 | 239.40 | 42.9% | 0.97 | 0.0005 | -0.101 | 935 | 0.2800 | 3.35 | 6 | 6 | 38.5% | -0.03 | 0.0005 | -0.125 | ||
| 221.50 | 232.60 | 39.5% | 0.97 | 0.0005 | -0.108 | 940 | 0.2300 | 3.20 | 5 | 37.7% | -0.03 | 0.0005 | -0.132 | |||
| 212.90 | 231.15 | 36.6% | 0.97 | 0.0006 | -0.115 | 945 | 0.9000 | 3.65 | 5 | 38.5% | -0.03 | 0.0006 | -0.138 | |||
| 211.85 | 224.55 | 10 | 41.0% | 0.96 | 0.0006 | -0.122 | 950 | 0.8400 | 3.50 | 1 | 37.4% | -0.04 | 0.0006 | -0.145 | ||
| 207.00 | 217.70 | 37.8% | 0.96 | 0.0006 | -0.130 | 955 | 0 | 4.90 | 37.5% | -0.04 | 0.0006 | -0.152 | ||||
| 202.00 | 211.20 | 34.5% | 0.96 | 0.0007 | -0.138 | 960 | 1.86 | 3.70 | 1 | 4 | 37.6% | -0.04 | 0.0007 | -0.160 | ||
| 194.00 | 209.35 | 36.7% | 0.96 | 0.0007 | -0.147 | 965 | 0 | 5.05 | 2 | 36.1% | -0.05 | 0.0007 | -0.169 | |||
| 188.75 | 207.20 | 33.1% | 0.95 | 0.0008 | -0.156 | 970 | 1.28 | 5.00 | 36.9% | -0.05 | 0.0008 | -0.177 | ||||
| 184.25 | 202.30 | 33.4% | 0.95 | 0.0008 | -0.166 | 975 | 0 | 10.00 | 1 | 40.2% | -0.05 | 0.0008 | -0.186 | |||
| 180.00 | 196.50 | 1 | 33.0% | 0.94 | 0.0009 | -0.176 | 980 | 0 | 6.70 | 35.9% | -0.06 | 0.0009 | -0.196 | |||
| 174.00 | 193.50 | 35.0% | 0.94 | 0.0009 | -0.187 | 985 | 0.1700 | 19.85 | 41.9% | -0.06 | 0.0009 | -0.207 | ||||
| 170.70 | 189.95 | 33.1% | 0.94 | 0.0010 | -0.198 | 990 | 0.5000 | 7.45 | 34.4% | -0.07 | 0.0010 | -0.217 | ||||
| 166.00 | 183.65 | 28.8% | 0.93 | 0.0010 | -0.209 | 995 | 0.3700 | 12.70 | 39.2% | -0.07 | 0.0010 | -0.229 | ||||
| 163.75 | 173.50 | 1 | 33.0% | 0.93 | 0.0011 | -0.222 | 1,000 | 2.68 | 5.80 | 11 | 34.2% | -0.08 | 0.0011 | -0.240 | ||
| 156.00 | 175.60 | 34.2% | 0.92 | 0.0012 | -0.235 | 1,005 | 2.09 | 7.70 | 1 | 34.6% | -0.08 | 0.0012 | -0.253 | |||
| 154.70 | 166.40 | 1 | 34.8% | 0.91 | 0.0012 | -0.248 | 1,010 | 3.35 | 7.65 | 34.8% | -0.09 | 0.0012 | -0.266 | |||
| 150.55 | 159.75 | 4 | 33.2% | 0.91 | 0.0013 | -0.262 | 1,015 | 0.7600 | 13.75 | 36.6% | -0.09 | 0.0013 | -0.280 | |||
| 145.10 | 160.85 | 33.0% | 0.90 | 0.0014 | -0.276 | 1,020 | 1.23 | 11.10 | 34.0% | -0.10 | 0.0014 | -0.294 | ||||
| 138.35 | 150.75 | 30.3% | 0.89 | 0.0015 | -0.291 | 1,025 | 2.11 | 14.25 | 35.9% | -0.11 | 0.0015 | -0.308 | ||||
| 135.40 | 147.00 | 32.0% | 0.89 | 0.0016 | -0.306 | 1,030 | 1.74 | 11.35 | 3 | 32.7% | -0.12 | 0.0016 | -0.323 | |||
| 133.65 | 143.15 | 34.1% | 0.88 | 0.0016 | -0.322 | 1,035 | 6.25 | 10.05 | 34.0% | -0.12 | 0.0016 | -0.339 | ||||
| 130.30 | 139.05 | 2 | 34.7% | 0.87 | 0.0017 | -0.338 | 1,040 | 5.95 | 12.40 | 4 | 34.3% | -0.13 | 0.0017 | -0.355 | ||
| 126.05 | 134.85 | 34.6% | 0.86 | 0.0018 | -0.355 | 1,045 | 4.30 | 12.50 | 32.3% | -0.14 | 0.0018 | -0.371 | ||||
| 118.20 | 131.80 | 1 | 31.6% | 0.85 | 0.0019 | -0.372 | 1,050 | 4.90 | 14.70 | 3 | 33.0% | -0.15 | 0.0019 | -0.387 | ||
| 114.15 | 127.30 | 34.6% | 0.84 | 0.0020 | -0.389 | 1,055 | 5.85 | 15.15 | 32.8% | -0.16 | 0.0020 | -0.404 | ||||
| 111.30 | 123.20 | 33.4% | 0.83 | 0.0021 | -0.406 | 1,060 | 9.85 | 18.15 | 2 | 35.4% | -0.17 | 0.0021 | -0.421 | |||
| 109.50 | 118.35 | 1 | 34.1% | 0.82 | 0.0022 | -0.423 | 1,065 | 10.30 | 15.50 | 2 | 33.2% | -0.18 | 0.0022 | -0.438 | ||
| 105.50 | 114.40 | 33.9% | 0.81 | 0.0022 | -0.440 | 1,070 | 11.20 | 17.15 | 6 | 33.4% | -0.20 | 0.0023 | -0.455 | |||
| 101.60 | 110.45 | 1 | 33.8% | 0.79 | 0.0023 | -0.457 | 1,075 | 12.95 | 21.35 | 1 | 6 | 35.1% | -0.21 | 0.0024 | -0.472 | |
| 97.75 | 107.40 | 34.1% | 0.78 | 0.0024 | -0.474 | 1,080 | 13.50 | 18.10 | 2 | 17 | 32.7% | -0.22 | 0.0024 | -0.488 | ||
| 93.95 | 102.80 | 1 | 33.6% | 0.77 | 0.0025 | -0.490 | 1,085 | 14.05 | 23.50 | 34.2% | -0.23 | 0.0025 | -0.505 | |||
| 90.25 | 99.10 | 1 | 33.5% | 0.76 | 0.0026 | -0.506 | 1,090 | 16.45 | 20.00 | 2 | 24 | 32.5% | -0.25 | 0.0026 | -0.521 | |
| 87.20 | 95.45 | 3 | 33.7% | 0.74 | 0.0027 | -0.522 | 1,095 | 16.95 | 23.25 | 2 | 3 | 32.9% | -0.26 | 0.0027 | -0.536 | |
| 83.60 | 91.90 | 1 | 5 | 33.6% | 0.73 | 0.0027 | -0.537 | 1,100 | 16.60 | 25.90 | 19 | 3 | 32.6% | -0.28 | 0.0028 | -0.551 |
| 80.15 | 88.45 | 33.5% | 0.71 | 0.0028 | -0.551 | 1,105 | 19.15 | 29.20 | 6 | 33.7% | -0.29 | 0.0028 | -0.566 | |||
| 76.15 | 85.05 | 1 | 33.2% | 0.70 | 0.0029 | -0.565 | 1,110 | 19.30 | 30.75 | 15 | 21 | 33.0% | -0.31 | 0.0029 | -0.579 | |
| 73.40 | 81.75 | 33.4% | 0.68 | 0.0029 | -0.578 | 1,115 | 21.80 | 32.30 | 29 | 33.2% | -0.32 | 0.0030 | -0.592 | |||
| 70.10 | 78.55 | 33.3% | 0.67 | 0.0030 | -0.590 | 1,120 | 21.50 | 31.40 | 9 | 31.4% | -0.34 | 0.0030 | -0.604 | |||
| 66.90 | 77.50 | 1 | 34.0% | 0.65 | 0.0030 | -0.602 | 1,125 | 23.25 | 33.15 | 6 | 31.3% | -0.35 | 0.0031 | -0.616 | ||
| 63.85 | 74.40 | 1 | 34.0% | 0.64 | 0.0031 | -0.612 | 1,130 | 23.35 | 38.30 | 80 | 1 | 31.8% | -0.37 | 0.0031 | -0.626 | |
| 60.85 | 69.50 | 33.2% | 0.62 | 0.0031 | -0.621 | 1,135 | 26.10 | 37.55 | 8 | 3 | 31.1% | -0.38 | 0.0032 | -0.635 | ||
| 58.00 | 66.70 | 2 | 33.2% | 0.60 | 0.0032 | -0.629 | 1,140 | 32.45 | 42.20 | 3 | 33.4% | -0.40 | 0.0032 | -0.643 | ||
| 54.15 | 64.20 | 2 | 32.9% | 0.59 | 0.0032 | -0.636 | 1,145 | 34.20 | 40.70 | 6 | 3 | 32.0% | -0.42 | 0.0033 | -0.650 | |
| 53.60 | 61.50 | 2 | 33.7% | 0.57 | 0.0032 | -0.642 | 1,150 | 36.40 | 44.40 | 12 | 3 | 32.4% | -0.43 | 0.0033 | -0.656 | |
| 51.00 | 58.90 | 1 | 33.7% | 0.56 | 0.0032 | -0.647 | 1,155 | 38.50 | 49.15 | 1 | 8 | 33.1% | -0.45 | 0.0033 | -0.661 | |
| 46.30 | 56.40 | 2 | 1 | 32.9% | 0.54 | 0.0033 | -0.650 | 1,160 | 40.85 | 51.60 | 33.0% | -0.47 | 0.0033 | -0.664 | ||
| 44.35 | 54.00 | 3 | 33.1% | 0.52 | 0.0033 | -0.653 | 1,165 | 40.55 | 52.85 | 1 | 31.6% | -0.48 | 0.0033 | -0.667 | ||
| 41.15 | 51.70 | 4 | 32.8% | 0.51 | 0.0033 | -0.654 | 1,170 | 47.15 | 55.65 | 2 | 33.0% | -0.50 | 0.0034 | -0.668 | ||
| 39.05 | 50.85 | 29 | 2 | 33.4% | 0.49 | 0.0033 | -0.654 | 1,175 | 48.90 | 58.05 | 32.5% | -0.52 | 0.0034 | -0.668 | ||
| 37.15 | 47.15 | 6 | 1 | 32.9% | 0.48 | 0.0033 | -0.653 | 1,180 | 51.70 | 59.85 | 4 | 32.2% | -0.53 | 0.0034 | -0.667 | |
| 36.85 | 45.20 | 4 | 33.6% | 0.46 | 0.0033 | -0.651 | 1,185 | 52.95 | 65.15 | 16 | 32.4% | -0.55 | 0.0033 | -0.665 | ||
| 33.40 | 42.45 | 23 | 2 | 32.9% | 0.44 | 0.0032 | -0.647 | 1,190 | 57.60 | 68.65 | 4 | 10 | 33.2% | -0.57 | 0.0033 | -0.661 |
| 30.45 | 41.25 | 12 | 2 | 32.8% | 0.43 | 0.0032 | -0.643 | 1,195 | 60.65 | 71.10 | 1 | 2 | 33.0% | -0.58 | 0.0033 | -0.657 |
| 29.15 | 36.80 | 12 | 26 | 32.1% | 0.41 | 0.0032 | -0.637 | 1,200 | 63.80 | 72.40 | 7 | 32.3% | -0.60 | 0.0033 | -0.651 | |
| 27.85 | 35.40 | 6 | 32.5% | 0.40 | 0.0032 | -0.630 | 1,205 | 67.30 | 76.95 | 8 | 32.9% | -0.61 | 0.0033 | -0.645 | ||
| 25.75 | 35.65 | 5 | 33.0% | 0.38 | 0.0031 | -0.623 | 1,210 | 70.55 | 79.40 | 8 | 32.6% | -0.63 | 0.0032 | -0.637 | ||
| 24.05 | 32.85 | 7 | 32.6% | 0.37 | 0.0031 | -0.614 | 1,215 | 73.90 | 83.30 | 6 | 32.8% | -0.65 | 0.0032 | -0.629 | ||
| 21.65 | 33.20 | 3 | 33.0% | 0.35 | 0.0031 | -0.605 | 1,220 | 77.35 | 86.75 | 32.8% | -0.66 | 0.0032 | -0.620 | |||
| 20.10 | 30.70 | 6 | 32.7% | 0.34 | 0.0030 | -0.595 | 1,225 | 80.85 | 88.85 | 32.2% | -0.68 | 0.0031 | -0.610 | |||
| 18.30 | 29.75 | 1 | 15 | 32.7% | 0.32 | 0.0030 | -0.584 | 1,230 | 84.40 | 93.70 | 1 | 32.7% | -0.69 | 0.0031 | -0.599 | |
| 17.90 | 27.75 | 2 | 6 | 32.9% | 0.31 | 0.0029 | -0.572 | 1,235 | 88.00 | 95.90 | 2 | 1 | 32.1% | -0.70 | 0.0030 | -0.587 |
| 16.90 | 24.80 | 6 | 32.4% | 0.30 | 0.0029 | -0.559 | 1,240 | 91.70 | 100.20 | 32.3% | -0.72 | 0.0030 | -0.575 | |||
| 14.60 | 25.80 | 2 | 4 | 32.9% | 0.28 | 0.0028 | -0.547 | 1,245 | 95.45 | 103.85 | 32.2% | -0.73 | 0.0029 | -0.562 | ||
| 16.00 | 21.00 | 4 | 32.5% | 0.27 | 0.0027 | -0.533 | 1,250 | 99.30 | 107.65 | 2 | 1 | 32.2% | -0.75 | 0.0029 | -0.549 | |
| 13.10 | 22.35 | 4 | 32.8% | 0.26 | 0.0027 | -0.519 | 1,255 | 103.20 | 112.30 | 32.5% | -0.76 | 0.0028 | -0.535 | |||
| 13.75 | 19.55 | 2 | 6 | 32.8% | 0.24 | 0.0026 | -0.505 | 1,260 | 107.15 | 115.85 | 32.3% | -0.77 | 0.0027 | -0.521 | ||
| 12.95 | 17.55 | 32.4% | 0.23 | 0.0025 | -0.491 | 1,265 | 111.15 | 118.95 | 2 | 31.8% | -0.79 | 0.0027 | -0.507 | |||
| 11.90 | 18.45 | 27 | 1 | 33.2% | 0.22 | 0.0025 | -0.476 | 1,270 | 115.20 | 123.55 | 32.0% | -0.80 | 0.0026 | -0.492 | ||
| 9.05 | 17.15 | 2 | 1 | 32.2% | 0.21 | 0.0024 | -0.461 | 1,275 | 119.35 | 129.95 | 33.1% | -0.81 | 0.0025 | -0.477 | ||
| 10.45 | 13.85 | 2 | 1 | 32.1% | 0.20 | 0.0023 | -0.446 | 1,280 | 121.20 | 134.15 | 31.9% | -0.82 | 0.0025 | -0.462 | ||
| 6.80 | 15.70 | 38 | 1 | 32.0% | 0.19 | 0.0022 | -0.431 | 1,285 | 127.75 | 138.35 | 2 | 8 | 33.2% | -0.83 | 0.0024 | -0.447 |
| 6.45 | 14.15 | 20 | 1 | 31.8% | 0.18 | 0.0022 | -0.416 | 1,290 | 132.05 | 139.50 | 5 | 31.4% | -0.84 | 0.0023 | -0.432 | |
| 8.05 | 12.20 | 32.4% | 0.17 | 0.0021 | -0.401 | 1,295 | 136.40 | 146.75 | 33.1% | -0.85 | 0.0022 | -0.416 | ||||
| 5.70 | 12.00 | 34 | 1 | 31.7% | 0.16 | 0.0020 | -0.387 | 1,300 | 140.80 | 148.50 | 31.4% | -0.86 | 0.0022 | -0.401 | ||
| 3.65 | 13.15 | 31.9% | 0.15 | 0.0019 | -0.372 | 1,305 | 145.25 | 154.50 | 32.5% | -0.87 | 0.0021 | -0.385 | ||||
| 4.85 | 10.70 | 2 | 31.9% | 0.14 | 0.0019 | -0.358 | 1,310 | 149.70 | 157.75 | 6 | 31.6% | -0.88 | 0.0020 | -0.370 | ||
| 3.55 | 9.20 | 2 | 30.8% | 0.13 | 0.0018 | -0.344 | 1,315 | 154.20 | 163.80 | 2 | 32.7% | -0.89 | 0.0020 | -0.354 | ||
| 4.75 | 8.45 | 2 | 5 | 31.8% | 0.13 | 0.0017 | -0.330 | 1,320 | 158.80 | 168.45 | 6 | 32.8% | -0.90 | 0.0019 | -0.338 | |
| 2.00 | 11.45 | 2 | 32.6% | 0.12 | 0.0016 | -0.316 | 1,325 | 163.40 | 173.90 | 33.5% | -0.91 | 0.0018 | -0.323 | |||
| 2.75 | 8.95 | 2 | 32.0% | 0.11 | 0.0016 | -0.303 | 1,330 | 167.10 | 176.20 | 30.6% | -0.91 | 0.0018 | -0.311 | |||
| 2.30 | 7.75 | 17 | 1 | 31.4% | 0.11 | 0.0015 | -0.290 | 1,335 | 171.75 | 181.65 | 31.3% | -0.92 | 0.0017 | -0.301 | ||
| 0.2800 | 13.05 | 70 | 34.5% | 0.10 | 0.0014 | -0.278 | 1,340 | 174.20 | 186.05 | 2 | -0.93 | 0.0017 | -0.290 | |||
| 0.5700 | 12.70 | 35.1% | 0.09 | 0.0014 | -0.266 | 1,345 | 181.20 | 192.65 | 33.1% | -0.93 | 0.0016 | -0.279 | ||||
| 2.11 | 5.05 | 2 | 31.9% | 0.08 | 0.0012 | -0.232 | 1,360 | 195.45 | 205.15 | 28.7% | -0.95 | 0.0015 | -0.272 | |||
| 1.65 | 4.15 | 32.7% | 0.06 | 0.0010 | -0.193 | 1,380 | 211.30 | 230.00 | 32.3% | -0.97 | 0.0013 | -0.307 | ||||
| 0 | 10.40 | 1 | 39.6% | 0.05 | 0.0008 | -0.160 | 1,400 | 230.25 | 250.00 | -0.99 | 0.0008 | -0.177 | ||||
| 0 | 5.70 | 3 | 36.8% | 0.04 | 0.0007 | -0.133 | 1,420 | 250.30 | 269.95 | -1.00 | 0.0003 | -0.131 | ||||
| 0 | 11.10 | 44.7% | 0.03 | 0.0005 | -0.110 | 1,440 | 270.15 | 290.00 | -1.00 | 0.0000 | -0.131 | |||||
| 0 | 10.00 | 45.8% | 0.02 | 0.0004 | -0.092 | 1,460 | 290.30 | 310.00 | -1.00 | 0.0000 | -0.131 | |||||
| 0 | 1.77 | 1 | 35.4% | 0.02 | 0.0004 | -0.077 | 1,480 | 310.30 | 330.00 | -1.00 | 0.0000 | -0.131 | ||||
| 0.0500 | 0.9400 | 2 | 1 | 34.2% | 0.02 | 0.0003 | -0.065 | 1,500 | 330.65 | 350.00 | -1.00 | 0.0000 | -0.131 | |||
| 0 | 1.35 | 1 | 37.2% | 0.01 | 0.0002 | -0.055 | 1,520 | 350.50 | 370.00 | -1.00 | 0.0000 | -0.131 | ||||
| 0 | 1.83 | 40.4% | 0.01 | 0.0002 | -0.047 | 1,540 | 370.40 | 390.00 | -1.00 | 0.0000 | -0.131 | |||||
| 0 | 0.5700 | 8 | 36.3% | 0.01 | 0.0002 | -0.040 | 1,560 | 390.35 | 410.00 | -1.00 | 0.0000 | -0.131 | ||||
| 0 | 1.47 | 42.3% | 0.01 | 0.0001 | -0.034 | 1,580 | 410.25 | 430.00 | -1.00 | 0.0000 | -0.131 | |||||
| 0 | 0.5300 | 32 | 643 | 38.8% | 0.01 | 0.0001 | -0.030 | 1,600 | 430.30 | 450.00 | -1.00 | 0.0000 | -0.131 | |||
| 0 | 0.7300 | 24 | 811 | 41.5% | 0.01 | 0.0001 | -0.026 | 1,620 | 450.25 | 470.00 | -1.00 | 0.0000 | -0.131 | |||
| 0 | 0.6500 | 39 | 84 | 42.3% | 0.00 | 0.0001 | -0.022 | 1,640 | 470.50 | 490.00 | -1.00 | 0.0000 | -0.131 | |||
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 — Oct 09, 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