MS option chain Morgan Stanley
Cboe delayed options data · के अनुसार 15:40 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 ±6.7% (168.66–192.96) · ATM IV 28.8% · P/C ओपन इंटरेस्ट 1.08
| 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 | |
| 84.80 | 88.00 | 1 | 131.8% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.1000 | 97 | 85.2% | -0.00 | 0.0001 | -0.001 | ||
| 79.85 | 83.00 | 123.1% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1000 | 49 | 78.9% | -0.00 | 0.0001 | -0.002 | |||
| 74.80 | 78.00 | 113.2% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.1400 | 117 | 75.7% | -0.00 | 0.0002 | -0.003 | |||
| 69.60 | 73.05 | 19 | 102.3% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.2300 | 41 | 74.1% | -0.00 | 0.0003 | -0.004 | ||
| 64.75 | 68.00 | 11 | 95.6% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.2300 | 55 | 68.1% | -0.00 | 0.0004 | -0.006 | ||
| 60.25 | 63.00 | 93.9% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.1000 | 61 | 56.2% | -0.01 | 0.0006 | -0.008 | |||
| 55.00 | 58.00 | 3 | 83.2% | 1.00 | 0.0003 | 0.000 | 125 | 0 | 0.2400 | 74 | 57.0% | -0.01 | 0.0009 | -0.011 | ||
| 50.20 | 53.05 | 3 | 78.3% | 1.00 | 0.0006 | 0.000 | 130 | 0 | 0.2600 | 10 | 52.1% | -0.01 | 0.0012 | -0.014 | ||
| 45.20 | 48.05 | 40 | 70.8% | 0.99 | 0.0010 | -0.003 | 135 | 0 | 0.2600 | 216 | 46.8% | -0.02 | 0.0017 | -0.017 | ||
| 40.05 | 43.05 | 17 | 62.3% | 0.99 | 0.0015 | -0.007 | 140 | 0 | 0.3400 | 264 | 43.3% | -0.02 | 0.0024 | -0.021 | ||
| 35.25 | 38.10 | 47 | 57.2% | 0.99 | 0.0024 | -0.012 | 145 | 0.0100 | 0.2900 | 87 | 37.4% | -0.03 | 0.0033 | -0.024 | ||
| 30.30 | 33.15 | 12 | 50.9% | 0.98 | 0.0038 | -0.019 | 150 | 0.1500 | 0.4100 | 331 | 36.0% | -0.04 | 0.0046 | -0.029 | ||
| 25.85 | 28.05 | 4 | 18 | 46.6% | 0.96 | 0.0062 | -0.029 | 155 | 0.3000 | 0.6000 | 840 | 33.8% | -0.06 | 0.0068 | -0.036 | |
| 21.10 | 23.25 | 171 | 41.6% | 0.93 | 0.0103 | -0.047 | 160 | 0.6400 | 0.9200 | 2 | 4,831 | 32.2% | -0.10 | 0.0101 | -0.048 | |
| 18.80 | 21.00 | 39.8% | 0.90 | 0.0129 | -0.057 | 162.5 | 0.8400 | 1.15 | 6 | 10 | 31.3% | -0.13 | 0.0123 | -0.056 | ||
| 16.50 | 18.75 | 116 | 37.6% | 0.86 | 0.0157 | -0.068 | 165 | 1.18 | 1.51 | 31 | 3,359 | 30.9% | -0.16 | 0.0146 | -0.064 | |
| 14.40 | 16.65 | 30 | 36.4% | 0.82 | 0.0184 | -0.077 | 167.5 | 1.76 | 1.95 | 270 | 4 | 31.0% | -0.20 | 0.0171 | -0.073 | |
| 12.55 | 14.65 | 16 | 55 | 35.7% | 0.77 | 0.0209 | -0.086 | 170 | 2.29 | 2.48 | 100 | 3,950 | 30.5% | -0.24 | 0.0196 | -0.081 |
| 10.55 | 12.80 | 34.4% | 0.72 | 0.0230 | -0.092 | 172.5 | 2.62 | 3.15 | 2 | 1 | 29.1% | -0.30 | 0.0219 | -0.088 | ||
| 9.05 | 10.85 | 152 | 33.6% | 0.66 | 0.0248 | -0.096 | 175 | 3.70 | 4.05 | 226 | 1,408 | 29.7% | -0.35 | 0.0240 | -0.093 | |
| 7.30 | 8.85 | 1 | 31.5% | 0.59 | 0.0261 | -0.098 | 177.5 | 4.70 | 4.90 | 20 | 6 | 29.2% | -0.41 | 0.0257 | -0.097 | |
| 6.05 | 6.45 | 142 | 1,581 | 29.0% | 0.53 | 0.0268 | -0.098 | 180 | 5.75 | 6.05 | 35 | 2,372 | 28.7% | -0.48 | 0.0268 | -0.098 |
| 4.80 | 5.20 | 344 | 28.5% | 0.46 | 0.0269 | -0.095 | 182.5 | 6.95 | 7.45 | 2 | 28.4% | -0.55 | 0.0271 | -0.096 | ||
| 3.80 | 4.10 | 29 | 963 | 28.2% | 0.39 | 0.0263 | -0.091 | 185 | 8.40 | 8.95 | 2,726 | 28.1% | -0.61 | 0.0267 | -0.092 | |
| 2.87 | 3.25 | 53 | 33 | 27.9% | 0.33 | 0.0250 | -0.084 | 187.5 | 8.85 | 10.60 | 1 | 24.7% | -0.68 | 0.0255 | -0.085 | |
| 2.20 | 2.50 | 157 | 1,097 | 27.7% | 0.27 | 0.0230 | -0.076 | 190 | 11.70 | 12.40 | 12 | 1,825 | 27.3% | -0.74 | 0.0236 | -0.077 |
| 1.66 | 1.91 | 2 | 517 | 27.6% | 0.22 | 0.0206 | -0.067 | 192.5 | 12.15 | 14.40 | 2 | 21.7% | -0.79 | 0.0211 | -0.067 | |
| 1.21 | 1.43 | 247 | 4,276 | 27.5% | 0.17 | 0.0179 | -0.058 | 195 | 14.60 | 16.50 | 10 | 957 | 22.2% | -0.84 | 0.0182 | -0.057 |
| 0.8600 | 1.15 | 1 | 46 | 27.7% | 0.13 | 0.0152 | -0.048 | 197.5 | 16.40 | 18.55 | -0.88 | 0.0153 | -0.047 | |||
| 0.6100 | 0.8300 | 68 | 5,787 | 27.6% | 0.10 | 0.0126 | -0.040 | 200 | 18.75 | 20.95 | 1,252 | -0.91 | 0.0124 | -0.037 | ||
| 0.0800 | 0.6700 | 144 | 25.6% | 0.08 | 0.0102 | -0.033 | 202.5 | 21.05 | 23.45 | -0.94 | 0.0099 | -0.029 | ||||
| 0.2100 | 0.5000 | 17 | 11 | 27.4% | 0.06 | 0.0082 | -0.026 | 205 | 23.55 | 25.55 | -0.95 | 0.0077 | -0.021 | |||
| 0 | 0.4000 | 26.3% | 0.05 | 0.0065 | -0.021 | 207.5 | 25.60 | 28.15 | -0.97 | 0.0059 | -0.016 | |||||
| 0.1400 | 0.2400 | 169 | 2,115 | 27.9% | 0.03 | 0.0052 | -0.017 | 210 | 28.05 | 30.65 | 782 | -0.98 | 0.0045 | -0.011 | ||
| 0.0400 | 0.2900 | 2 | 30.7% | 0.02 | 0.0034 | -0.012 | 215 | 33.00 | 36.00 | -0.99 | 0.0027 | -0.005 | ||||
| 0.0200 | 0.0900 | 52 | 2,703 | 29.1% | 0.01 | 0.0023 | -0.009 | 220 | 38.00 | 40.55 | 1 | 661 | -0.99 | 0.0017 | -0.001 | |
| 0 | 0.2600 | 35.8% | 0.01 | 0.0016 | -0.007 | 225 | 42.95 | 45.70 | -0.99 | 0.0011 | 0.000 | |||||
| 0.0200 | 0.0700 | 17 | 1,324 | 33.9% | 0.01 | 0.0012 | -0.005 | 230 | 49.35 | 50.95 | 274 | 42.5% | -1.00 | 0.0008 | 0.000 | |
| 0 | 0.2400 | 1,325 | 44.0% | 0.00 | 0.0007 | -0.004 | 240 | 57.90 | 60.65 | 18 | -1.00 | 0.0004 | 0.000 | |||
| 0 | 0.2300 | 782 | 49.0% | 0.00 | 0.0004 | -0.003 | 250 | 67.90 | 70.70 | 1 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.2300 | 357 | 53.9% | 0.00 | 0.0002 | -0.002 | 260 | 77.90 | 80.65 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 433 | 43.3% | 0.00 | 0.0001 | -0.001 | 270 | 87.85 | 90.70 | -1.00 | 0.0001 | 0.000 | ||||
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 — Nov 20, 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