NDX option chain Nasdaq-100 Index
Cboe delayed options data · के अनुसार 06:36 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 ±3.1% (28,248.78–30,037.88) · ATM IV 16.8% · P/C open interest 4.82
| 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 | |
| 13,766 | 14,564 | 111.9% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 115.9% | -0.00 | 0.0000 | -0.381 | ||||
| 12,772 | 13,569 | 104.0% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 105.5% | -0.00 | 0.0000 | -0.448 | ||||
| 11,770 | 12,568 | 89.9% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 95.6% | -0.00 | 0.0000 | -0.529 | ||||
| 10,772 | 11,570 | 80.7% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 86.3% | -0.00 | 0.0000 | -0.629 | ||||
| 9,776 | 10,573 | 73.6% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 20.00 | 5 | 77.5% | -0.00 | 0.0000 | -0.752 | |||
| 8,778 | 9,576 | 66.0% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 20.00 | 150 | 259 | 69.1% | -0.00 | 0.0000 | -0.908 | ||
| 7,782 | 8,579 | 59.2% | 1.00 | 0.0000 | -0.035 | 21,000 | 0 | 20.00 | 9 | 61.0% | -0.00 | 0.0000 | -1.107 | |||
| 6,786 | 7,583 | 52.8% | 0.99 | 0.0000 | -0.425 | 22,000 | 0 | 20.00 | 4 | 53.2% | -0.01 | 0.0000 | -1.366 | |||
| 6,288 | 7,086 | 49.7% | 0.99 | 0.0000 | -0.651 | 22,500 | 0 | 20.00 | 300 | 500 | 49.4% | -0.01 | 0.0000 | -1.526 | ||
| 5,790 | 6,588 | 46.4% | 0.99 | 0.0000 | -0.903 | 23,000 | 0 | 20.00 | 45.7% | -0.01 | 0.0000 | -1.713 | ||||
| 5,292 | 6,091 | 43.9% | 0.99 | 0.0000 | -1.191 | 23,500 | 0 | 20.00 | 42.0% | -0.01 | 0.0000 | -1.935 | ||||
| 4,796 | 5,594 | 40.7% | 0.99 | 0.0000 | -1.523 | 24,000 | 2.00 | 22.00 | 39.4% | -0.01 | 0.0000 | -2.202 | ||||
| 4,300 | 5,098 | 37.9% | 0.98 | 0.0000 | -1.915 | 24,500 | 4.00 | 24.00 | 36.5% | -0.02 | 0.0000 | -2.528 | ||||
| 3,804 | 4,602 | 35.4% | 0.98 | 0.0000 | -2.387 | 25,000 | 8.00 | 28.00 | 150 | 250 | 34.1% | -0.02 | 0.0000 | -2.936 | ||
| 3,606 | 4,405 | 34.2% | 0.98 | 0.0000 | -2.607 | 25,200 | 10.00 | 30.00 | 33.2% | -0.02 | 0.0000 | -3.129 | ||||
| 3,410 | 4,207 | 33.1% | 0.97 | 0.0000 | -2.849 | 25,400 | 12.00 | 32.00 | 32.2% | -0.03 | 0.0000 | -3.345 | ||||
| 3,310 | 4,108 | 32.6% | 0.97 | 0.0000 | -2.979 | 25,500 | 14.00 | 34.00 | 31.9% | -0.03 | 0.0000 | -3.462 | ||||
| 3,212 | 4,010 | 31.9% | 0.97 | 0.0000 | -3.116 | 25,600 | 14.00 | 34.00 | 31.1% | -0.03 | 0.0000 | -3.586 | ||||
| 3,116 | 3,713 | 30.9% | 0.97 | 0.0000 | -3.411 | 25,800 | 18.00 | 38.00 | 30.4% | -0.03 | 0.0000 | -3.854 | ||||
| 2,918 | 3,517 | 29.9% | 0.96 | 0.0000 | -3.736 | 26,000 | 20.00 | 40.00 | 3 | 29.2% | -0.04 | 0.0000 | -4.154 | |||
| 2,724 | 3,321 | 28.9% | 0.96 | 0.0000 | -4.093 | 26,200 | 24.00 | 44.00 | 28.2% | -0.04 | 0.0000 | -4.484 | ||||
| 2,528 | 3,126 | 27.8% | 0.95 | 0.0001 | -4.484 | 26,400 | 28.50 | 48.00 | 27.2% | -0.05 | 0.0001 | -4.849 | ||||
| 2,430 | 3,029 | 27.4% | 0.95 | 0.0001 | -4.693 | 26,500 | 32.00 | 52.00 | 1 | 27.0% | -0.05 | 0.0001 | -5.045 | |||
| 2,334 | 2,932 | 26.8% | 0.94 | 0.0001 | -4.912 | 26,600 | 34.00 | 54.00 | 4 | 6 | 26.4% | -0.06 | 0.0001 | -5.251 | ||
| 2,140 | 2,739 | 25.9% | 0.93 | 0.0001 | -5.384 | 26,800 | 42.00 | 60.00 | 1 | 25.6% | -0.07 | 0.0001 | -5.696 | |||
| 1,950 | 2,547 | 25.0% | 0.92 | 0.0001 | -5.907 | 27,000 | 50.00 | 70.00 | 2 | 24.7% | -0.08 | 0.0001 | -6.193 | |||
| 1,760 | 2,358 | 24.1% | 0.91 | 0.0001 | -6.490 | 27,200 | 60.00 | 80.00 | 4 | 4 | 23.9% | -0.09 | 0.0001 | -6.750 | ||
| 1,600 | 2,200 | 25.4% | 0.89 | 0.0001 | -7.139 | 27,400 | 72.00 | 92.00 | 3 | 23.0% | -0.11 | 0.0001 | -7.373 | |||
| 1,582 | 1,979 | 22.9% | 0.88 | 0.0001 | -7.489 | 27,500 | 80.00 | 100.00 | 15 | 22.7% | -0.12 | 0.0001 | -7.710 | |||
| 1,490 | 1,888 | 22.5% | 0.87 | 0.0001 | -7.854 | 27,600 | 88.00 | 108.00 | 2 | 22.3% | -0.13 | 0.0001 | -8.062 | |||
| 1,444 | 1,842 | 22.4% | 0.86 | 0.0001 | -8.041 | 27,650 | 92.40 | 112.00 | 22.1% | -0.14 | 0.0001 | -8.243 | ||||
| 1,400 | 1,798 | 22.1% | 0.86 | 0.0001 | -8.232 | 27,700 | 98.00 | 118.00 | 21.9% | -0.14 | 0.0001 | -8.427 | ||||
| 1,354 | 1,752 | 22.0% | 0.85 | 0.0002 | -8.425 | 27,750 | 102.20 | 122.00 | 21.7% | -0.15 | 0.0002 | -8.614 | ||||
| 1,310 | 1,708 | 21.7% | 0.85 | 0.0002 | -8.621 | 27,800 | 108.00 | 128.00 | 1 | 21.6% | -0.15 | 0.0002 | -8.803 | |||
| 1,266 | 1,664 | 21.6% | 0.84 | 0.0002 | -8.818 | 27,850 | 114.00 | 134.00 | 21.4% | -0.16 | 0.0002 | -8.993 | ||||
| 1,222 | 1,620 | 21.4% | 0.83 | 0.0002 | -9.016 | 27,900 | 120.00 | 140.00 | 21.2% | -0.17 | 0.0002 | -9.185 | ||||
| 1,200 | 1,600 | 22.5% | 0.82 | 0.0002 | -9.215 | 27,950 | 126.00 | 145.90 | 21.0% | -0.18 | 0.0002 | -9.377 | ||||
| 1,200 | 1,600 | 23.6% | 0.82 | 0.0002 | -9.314 | 27,975 | 128.20 | 148.00 | 20.9% | -0.18 | 0.0002 | -9.473 | ||||
| 1,200 | 1,600 | 1 | 24.6% | 0.82 | 0.0002 | -9.413 | 28,000 | 132.00 | 152.00 | 7 | 20.8% | -0.18 | 0.0002 | -9.569 | ||
| 1,206 | 1,600 | 25.5% | 0.81 | 0.0002 | -9.512 | 28,025 | 136.00 | 155.30 | 20.8% | -0.19 | 0.0002 | -9.665 | ||||
| 1,192 | 1,390 | 20.8% | 0.81 | 0.0002 | -9.611 | 28,050 | 138.40 | 158.00 | 20.6% | -0.19 | 0.0002 | -9.760 | ||||
| 1,170 | 1,368 | 20.7% | 0.80 | 0.0002 | -9.709 | 28,075 | 142.10 | 162.00 | 20.5% | -0.20 | 0.0002 | -9.855 | ||||
| 1,148 | 1,346 | 1 | 20.6% | 0.80 | 0.0002 | -9.806 | 28,100 | 146.00 | 166.00 | 20.5% | -0.20 | 0.0002 | -9.949 | |||
| 1,128 | 1,326 | 20.5% | 0.79 | 0.0002 | -9.903 | 28,125 | 150.00 | 170.00 | 20.4% | -0.20 | 0.0002 | -10.043 | ||||
| 1,106 | 1,304 | 20.4% | 0.79 | 0.0002 | -9.999 | 28,150 | 154.00 | 174.00 | 20.3% | -0.21 | 0.0002 | -10.136 | ||||
| 1,086 | 1,284 | 20.4% | 0.79 | 0.0002 | -10.095 | 28,175 | 158.00 | 178.00 | 20.2% | -0.21 | 0.0002 | -10.228 | ||||
| 1,064 | 1,262 | 20.2% | 0.78 | 0.0002 | -10.189 | 28,200 | 162.00 | 182.00 | 7 | 20.1% | -0.22 | 0.0002 | -10.319 | |||
| 1,044 | 1,242 | 20.2% | 0.78 | 0.0002 | -10.282 | 28,225 | 166.00 | 186.00 | 20.1% | -0.22 | 0.0002 | -10.409 | ||||
| 1,022 | 1,222 | 20.1% | 0.77 | 0.0002 | -10.374 | 28,250 | 170.00 | 190.00 | 1 | 1 | 20.0% | -0.23 | 0.0002 | -10.497 | ||
| 1,002 | 1,200 | 20.0% | 0.77 | 0.0002 | -10.465 | 28,275 | 174.00 | 194.00 | 19.8% | -0.23 | 0.0002 | -10.585 | ||||
| 982.00 | 1,180 | 19.9% | 0.76 | 0.0002 | -10.554 | 28,300 | 178.00 | 198.00 | 19.7% | -0.24 | 0.0002 | -10.671 | ||||
| 962.00 | 1,160 | 19.8% | 0.76 | 0.0002 | -10.641 | 28,325 | 184.00 | 204.00 | 19.7% | -0.24 | 0.0002 | -10.755 | ||||
| 940.00 | 1,140 | 19.7% | 0.75 | 0.0002 | -10.727 | 28,350 | 188.00 | 208.00 | 19.6% | -0.25 | 0.0002 | -10.837 | ||||
| 920.00 | 1,119 | 19.7% | 0.74 | 0.0002 | -10.811 | 28,375 | 192.00 | 212.00 | 3 | 3 | 19.5% | -0.25 | 0.0002 | -10.918 | ||
| 900.00 | 1,099 | 1 | 19.6% | 0.74 | 0.0002 | -10.893 | 28,400 | 198.00 | 218.00 | 7 | 10 | 19.4% | -0.26 | 0.0002 | -10.996 | |
| 880.00 | 1,080 | 19.5% | 0.73 | 0.0003 | -10.972 | 28,425 | 200.00 | 250.00 | 19.9% | -0.27 | 0.0003 | -11.072 | ||||
| 860.00 | 1,060 | 19.4% | 0.73 | 0.0003 | -11.050 | 28,450 | 200.00 | 250.00 | 19.6% | -0.27 | 0.0003 | -11.147 | ||||
| 842.00 | 1,040 | 19.3% | 0.72 | 0.0003 | -11.125 | 28,475 | 200.00 | 250.00 | 19.2% | -0.28 | 0.0003 | -11.218 | ||||
| 822.00 | 1,020 | 2 | 19.2% | 0.72 | 0.0003 | -11.197 | 28,500 | 204.00 | 254.00 | 1 | 19.1% | -0.28 | 0.0003 | -11.287 | ||
| 802.00 | 1,000 | 19.1% | 0.71 | 0.0003 | -11.267 | 28,525 | 209.90 | 258.00 | 18.9% | -0.29 | 0.0003 | -11.354 | ||||
| 800.00 | 1,000 | 19.8% | 0.70 | 0.0003 | -11.333 | 28,550 | 214.20 | 264.00 | 18.9% | -0.30 | 0.0003 | -11.417 | ||||
| 800.00 | 1,000 | 20.5% | 0.70 | 0.0003 | -11.397 | 28,575 | 220.40 | 270.00 | 18.8% | -0.30 | 0.0003 | -11.478 | ||||
| 800.90 | 1,000 | 1 | 21.2% | 0.69 | 0.0003 | -11.458 | 28,600 | 226.50 | 276.00 | 7 | 18.7% | -0.31 | 0.0003 | -11.535 | ||
| 786.00 | 864.00 | 18.7% | 0.68 | 0.0003 | -11.515 | 28,625 | 232.30 | 282.00 | 1 | 1 | 18.6% | -0.32 | 0.0003 | -11.590 | ||
| 766.00 | 845.90 | 18.6% | 0.68 | 0.0003 | -11.570 | 28,650 | 238.20 | 288.00 | 1 | 1 | 18.5% | -0.32 | 0.0003 | -11.640 | ||
| 748.00 | 827.10 | 18.5% | 0.67 | 0.0003 | -11.620 | 28,675 | 244.40 | 294.00 | 18.4% | -0.33 | 0.0003 | -11.688 | ||||
| 730.00 | 808.50 | 18.4% | 0.66 | 0.0003 | -11.668 | 28,700 | 251.60 | 300.00 | 18.3% | -0.34 | 0.0003 | -11.732 | ||||
| 712.00 | 789.70 | 18.4% | 0.66 | 0.0003 | -11.711 | 28,725 | 258.40 | 308.00 | 18.2% | -0.34 | 0.0003 | -11.772 | ||||
| 694.00 | 771.60 | 18.3% | 0.65 | 0.0003 | -11.751 | 28,750 | 264.50 | 314.00 | 18.1% | -0.35 | 0.0003 | -11.809 | ||||
| 676.00 | 753.70 | 18.2% | 0.64 | 0.0003 | -11.786 | 28,775 | 272.00 | 322.00 | 18.1% | -0.36 | 0.0003 | -11.841 | ||||
| 658.00 | 736.40 | 18.1% | 0.64 | 0.0003 | -11.818 | 28,800 | 279.60 | 328.00 | 17.9% | -0.36 | 0.0003 | -11.869 | ||||
| 640.00 | 718.90 | 18.0% | 0.63 | 0.0003 | -11.845 | 28,825 | 286.40 | 336.00 | 17.9% | -0.37 | 0.0003 | -11.893 | ||||
| 622.00 | 701.60 | 17.9% | 0.62 | 0.0003 | -11.868 | 28,850 | 294.50 | 344.00 | 5 | 17.8% | -0.38 | 0.0003 | -11.913 | |||
| 606.00 | 683.90 | 17.8% | 0.61 | 0.0003 | -11.887 | 28,875 | 302.00 | 352.00 | 17.7% | -0.39 | 0.0003 | -11.928 | ||||
| 588.00 | 667.60 | 1 | 17.8% | 0.61 | 0.0003 | -11.901 | 28,900 | 310.00 | 360.00 | 17.7% | -0.39 | 0.0003 | -11.939 | |||
| 572.00 | 650.00 | 17.6% | 0.60 | 0.0003 | -11.911 | 28,925 | 318.40 | 368.00 | 17.6% | -0.40 | 0.0003 | -11.945 | ||||
| 556.00 | 633.60 | 1 | 17.6% | 0.59 | 0.0003 | -11.915 | 28,950 | 326.50 | 376.00 | 17.5% | -0.41 | 0.0003 | -11.947 | |||
| 538.00 | 618.00 | 17.5% | 0.58 | 0.0003 | -11.916 | 28,975 | 334.40 | 384.00 | 17.4% | -0.42 | 0.0003 | -11.944 | ||||
| 522.00 | 601.60 | 1 | 17.4% | 0.57 | 0.0003 | -11.911 | 29,000 | 343.20 | 392.00 | 17.3% | -0.43 | 0.0003 | -11.936 | |||
| 506.00 | 585.90 | 17.3% | 0.57 | 0.0003 | -11.901 | 29,025 | 352.20 | 402.00 | 17.2% | -0.43 | 0.0003 | -11.922 | ||||
| 490.00 | 569.70 | 1 | 1 | 17.2% | 0.56 | 0.0004 | -11.886 | 29,050 | 362.50 | 410.00 | 1 | 17.2% | -0.44 | 0.0004 | -11.904 | |
| 476.00 | 553.80 | 1 | 1 | 17.2% | 0.55 | 0.0004 | -11.866 | 29,075 | 371.90 | 420.00 | 17.0% | -0.45 | 0.0004 | -11.881 | ||
| 460.00 | 538.00 | 17.1% | 0.54 | 0.0004 | -11.840 | 29,100 | 380.50 | 430.00 | 1 | 17.0% | -0.46 | 0.0004 | -11.852 | |||
| 444.00 | 523.90 | 17.0% | 0.53 | 0.0004 | -11.810 | 29,125 | 390.20 | 440.00 | 16.9% | -0.47 | 0.0004 | -11.818 | ||||
| 430.00 | 508.90 | 4 | 16.9% | 0.52 | 0.0004 | -11.774 | 29,150 | 400.10 | 450.10 | 1 | 16.8% | -0.48 | 0.0004 | -11.779 | ||
| 416.00 | 494.00 | 16.8% | 0.51 | 0.0004 | -11.732 | 29,175 | 400.00 | 480.00 | 16.9% | -0.49 | 0.0004 | -11.734 | ||||
| 400.00 | 480.00 | 16.8% | 0.50 | 0.0004 | -11.685 | 29,200 | 406.50 | 486.00 | 3 | 16.7% | -0.50 | 0.0004 | -11.684 | |||
| 400.00 | 480.00 | 17.2% | 0.50 | 0.0004 | -11.633 | 29,225 | 417.70 | 496.00 | 16.6% | -0.50 | 0.0004 | -11.628 | ||||
| 388.00 | 436.50 | 16.6% | 0.49 | 0.0004 | -11.575 | 29,250 | 428.50 | 508.00 | 16.5% | -0.51 | 0.0004 | -11.567 | ||||
| 374.00 | 423.90 | 16.5% | 0.48 | 0.0004 | -11.511 | 29,275 | 438.70 | 518.00 | 16.4% | -0.52 | 0.0004 | -11.500 | ||||
| 360.00 | 409.60 | 16.5% | 0.47 | 0.0004 | -11.441 | 29,300 | 451.60 | 530.00 | 4 | 4 | 16.3% | -0.53 | 0.0004 | -11.427 | ||
| 348.00 | 396.00 | 16.4% | 0.46 | 0.0004 | -11.366 | 29,325 | 462.80 | 542.00 | 1 | 1 | 16.2% | -0.54 | 0.0004 | -11.349 | ||
| 334.00 | 383.60 | 4 | 16.3% | 0.45 | 0.0004 | -11.286 | 29,350 | 475.60 | 554.00 | 3 | 8 | 16.2% | -0.55 | 0.0004 | -11.265 | |
| 322.00 | 371.40 | 16.2% | 0.44 | 0.0004 | -11.199 | 29,375 | 488.20 | 566.00 | 16.1% | -0.56 | 0.0004 | -11.175 | ||||
| 310.00 | 358.00 | 4 | 16.1% | 0.43 | 0.0004 | -11.107 | 29,400 | 500.50 | 578.00 | 16.1% | -0.57 | 0.0004 | -11.080 | |||
| 298.00 | 346.00 | 16.1% | 0.42 | 0.0004 | -11.009 | 29,425 | 512.40 | 592.00 | 16.0% | -0.58 | 0.0004 | -10.979 | ||||
| 286.00 | 334.00 | 1 | 16.0% | 0.41 | 0.0004 | -10.906 | 29,450 | 526.00 | 604.00 | 15.9% | -0.59 | 0.0004 | -10.872 | |||
| 274.00 | 323.40 | 15.9% | 0.40 | 0.0004 | -10.797 | 29,475 | 539.90 | 618.00 | 15.8% | -0.60 | 0.0004 | -10.760 | ||||
| 262.00 | 311.80 | 1 | 3 | 15.9% | 0.39 | 0.0004 | -10.682 | 29,500 | 552.50 | 632.00 | 1 | 15.8% | -0.61 | 0.0004 | -10.642 | |
| 252.00 | 300.00 | 1 | 1 | 15.8% | 0.38 | 0.0004 | -10.562 | 29,525 | 566.40 | 646.00 | 15.7% | -0.62 | 0.0004 | -10.519 | ||
| 240.00 | 289.70 | 1 | 29 | 15.8% | 0.37 | 0.0004 | -10.437 | 29,550 | 580.50 | 660.00 | 15.6% | -0.63 | 0.0004 | -10.390 | ||
| 230.00 | 279.80 | 2 | 2 | 15.7% | 0.36 | 0.0004 | -10.306 | 29,575 | 595.20 | 674.00 | 15.5% | -0.64 | 0.0004 | -10.256 | ||
| 220.00 | 268.90 | 2 | 15.6% | 0.35 | 0.0004 | -10.171 | 29,600 | 610.00 | 688.00 | 15.5% | -0.65 | 0.0004 | -10.117 | |||
| 210.00 | 258.00 | 15.5% | 0.35 | 0.0004 | -10.030 | 29,625 | 624.40 | 704.00 | 15.4% | -0.65 | 0.0004 | -9.973 | ||||
| 200.00 | 250.00 | 1 | 15.5% | 0.34 | 0.0004 | -9.884 | 29,650 | 640.00 | 718.00 | 15.4% | -0.66 | 0.0004 | -9.824 | |||
| 200.00 | 250.00 | 15.8% | 0.33 | 0.0004 | -9.733 | 29,675 | 656.20 | 734.00 | 15.3% | -0.67 | 0.0004 | -9.670 | ||||
| 196.00 | 215.60 | 15.3% | 0.32 | 0.0004 | -9.578 | 29,700 | 670.50 | 750.00 | 15.2% | -0.68 | 0.0004 | -9.511 | ||||
| 186.20 | 206.00 | 15.3% | 0.31 | 0.0004 | -9.418 | 29,725 | 686.40 | 766.00 | 15.1% | -0.69 | 0.0004 | -9.348 | ||||
| 178.00 | 198.00 | 15.2% | 0.30 | 0.0003 | -9.254 | 29,750 | 704.00 | 782.00 | 15.1% | -0.70 | 0.0003 | -9.181 | ||||
| 170.00 | 189.50 | 15.1% | 0.29 | 0.0003 | -9.086 | 29,775 | 720.30 | 798.00 | 15.0% | -0.71 | 0.0003 | -9.009 | ||||
| 162.00 | 182.00 | 15.0% | 0.28 | 0.0003 | -8.914 | 29,800 | 736.50 | 814.00 | 15.0% | -0.72 | 0.0003 | -8.834 | ||||
| 154.00 | 174.00 | 15.0% | 0.27 | 0.0003 | -8.738 | 29,825 | 754.20 | 832.00 | 14.9% | -0.73 | 0.0003 | -8.655 | ||||
| 146.00 | 165.10 | 15.0% | 0.26 | 0.0003 | -8.559 | 29,850 | 770.50 | 850.00 | 14.8% | -0.74 | 0.0003 | -8.473 | ||||
| 138.00 | 158.00 | 14.9% | 0.25 | 0.0003 | -8.377 | 29,875 | 788.20 | 866.00 | 14.8% | -0.75 | 0.0003 | -8.287 | ||||
| 132.00 | 150.00 | 14.8% | 0.25 | 0.0003 | -8.192 | 29,900 | 800.10 | 880.10 | 14.5% | -0.75 | 0.0003 | -8.099 | ||||
| 124.00 | 143.90 | 14.8% | 0.24 | 0.0003 | -8.004 | 29,925 | 800.00 | 1,000 | 16.4% | -0.76 | 0.0003 | -7.908 | ||||
| 118.00 | 137.60 | 14.8% | 0.23 | 0.0003 | -7.814 | 29,950 | 800.00 | 1,000 | 15.5% | -0.77 | 0.0003 | -7.714 | ||||
| 112.00 | 130.00 | 14.6% | 0.22 | 0.0003 | -7.622 | 29,975 | 800.70 | 1,000 | 14.5% | -0.78 | 0.0003 | -7.519 | ||||
| 106.00 | 124.00 | 14.6% | 0.21 | 0.0003 | -7.428 | 30,000 | 819.80 | 1,018 | 2 | 14.5% | -0.79 | 0.0003 | -7.322 | |||
| 100.00 | 118.00 | 14.5% | 0.20 | 0.0003 | -7.232 | 30,025 | 838.70 | 1,038 | 14.4% | -0.79 | 0.0003 | -7.123 | ||||
| 94.00 | 114.00 | 4 | 14.6% | 0.20 | 0.0003 | -7.035 | 30,050 | 858.00 | 1,056 | 2 | 14.4% | -0.80 | 0.0003 | -6.923 | ||
| 88.80 | 108.00 | 14.5% | 0.19 | 0.0003 | -6.838 | 30,075 | 878.00 | 1,076 | 14.4% | -0.81 | 0.0003 | -6.723 | ||||
| 82.00 | 102.00 | 14.4% | 0.18 | 0.0003 | -6.640 | 30,100 | 898.00 | 1,096 | 14.3% | -0.82 | 0.0003 | -6.521 | ||||
| 78.00 | 98.00 | 14.4% | 0.17 | 0.0003 | -6.442 | 30,125 | 918.00 | 1,116 | 14.2% | -0.83 | 0.0003 | -6.320 | ||||
| 74.50 | 94.00 | 4 | 4 | 14.3% | 0.17 | 0.0003 | -6.244 | 30,150 | 938.00 | 1,136 | 14.2% | -0.83 | 0.0003 | -6.119 | ||
| 68.00 | 88.00 | 4 | 4 | 14.3% | 0.16 | 0.0002 | -6.047 | 30,175 | 958.00 | 1,156 | 14.2% | -0.84 | 0.0002 | -5.918 | ||
| 64.00 | 84.00 | 2 | 14.3% | 0.15 | 0.0002 | -5.851 | 30,200 | 979.00 | 1,176 | 14.1% | -0.85 | 0.0002 | -5.719 | |||
| 60.00 | 80.00 | 14.3% | 0.15 | 0.0002 | -5.656 | 30,225 | 1,000 | 1,198 | 14.0% | -0.85 | 0.0002 | -5.520 | ||||
| 56.00 | 76.00 | 2 | 14.2% | 0.14 | 0.0002 | -5.462 | 30,250 | 1,021 | 1,218 | 14.0% | -0.86 | 0.0002 | -5.324 | |||
| 52.00 | 72.00 | 14.2% | 0.13 | 0.0002 | -5.270 | 30,275 | 1,042 | 1,240 | 14.0% | -0.87 | 0.0002 | -5.129 | ||||
| 48.00 | 68.00 | 3 | 14.1% | 0.13 | 0.0002 | -5.081 | 30,300 | 1,063 | 1,262 | 13.9% | -0.87 | 0.0002 | -4.936 | |||
| 46.00 | 65.70 | 14.2% | 0.12 | 0.0002 | -4.894 | 30,325 | 1,084 | 1,282 | 13.9% | -0.88 | 0.0002 | -4.746 | ||||
| 42.00 | 62.00 | 14.1% | 0.12 | 0.0002 | -4.710 | 30,350 | 1,107 | 1,304 | 13.9% | -0.88 | 0.0002 | -4.559 | ||||
| 40.00 | 58.00 | 14.0% | 0.11 | 0.0002 | -4.529 | 30,375 | 1,129 | 1,326 | 13.8% | -0.89 | 0.0002 | -4.375 | ||||
| 36.00 | 56.00 | 6 | 14.0% | 0.10 | 0.0002 | -4.352 | 30,400 | 1,151 | 1,348 | 13.8% | -0.89 | 0.0002 | -4.194 | |||
| 34.00 | 54.00 | 14.1% | 0.10 | 0.0002 | -4.179 | 30,425 | 1,172 | 1,370 | 13.8% | -0.90 | 0.0002 | -4.017 | ||||
| 30.00 | 50.00 | 13.9% | 0.09 | 0.0002 | -4.009 | 30,450 | 1,195 | 1,394 | 13.7% | -0.91 | 0.0002 | -3.845 | ||||
| 28.00 | 48.00 | 13.9% | 0.09 | 0.0002 | -3.844 | 30,475 | 1,200 | 1,600 | 19.6% | -0.91 | 0.0002 | -3.676 | ||||
| 26.00 | 46.00 | 9 | 13.9% | 0.09 | 0.0002 | -3.683 | 30,500 | 1,200 | 1,600 | 18.3% | -0.91 | 0.0002 | -3.512 | |||
| 24.00 | 44.00 | 13.9% | 0.08 | 0.0002 | -3.527 | 30,525 | 1,200 | 1,600 | 16.8% | -0.92 | 0.0002 | -3.353 | ||||
| 22.00 | 42.00 | 7 | 13.9% | 0.08 | 0.0002 | -3.376 | 30,550 | 1,200 | 1,600 | 15.1% | -0.92 | 0.0002 | -3.199 | |||
| 18.00 | 38.00 | 13.9% | 0.07 | 0.0001 | -3.090 | 30,600 | 1,232 | 1,630 | 13.6% | -0.93 | 0.0001 | -2.905 | ||||
| 14.00 | 34.00 | 13.8% | 0.06 | 0.0001 | -2.824 | 30,650 | 1,279 | 1,676 | 13.5% | -0.94 | 0.0001 | -2.633 | ||||
| 12.00 | 32.00 | 13.9% | 0.06 | 0.0001 | -2.580 | 30,700 | 1,326 | 1,724 | 13.4% | -0.94 | 0.0001 | -2.383 | ||||
| 10.00 | 30.00 | 13.9% | 0.05 | 0.0001 | -2.358 | 30,750 | 1,373 | 1,772 | 13.4% | -0.95 | 0.0001 | -2.154 | ||||
| 8.00 | 28.00 | 1 | 4 | 14.0% | 0.04 | 0.0001 | -2.158 | 30,800 | 1,421 | 1,818 | 13.4% | -0.96 | 0.0001 | -1.948 | ||
| 6.00 | 26.00 | 14.0% | 0.04 | 0.0001 | -1.979 | 30,850 | 1,469 | 1,866 | 13.4% | -0.96 | 0.0001 | -1.762 | ||||
| 4.00 | 24.00 | 99 | 14.0% | 0.04 | 0.0001 | -1.821 | 30,900 | 1,517 | 1,916 | 13.3% | -0.96 | 0.0001 | -1.597 | |||
| 2.00 | 22.00 | 13.9% | 0.03 | 0.0001 | -1.682 | 30,950 | 1,566 | 1,964 | 13.5% | -0.97 | 0.0001 | -1.452 | ||||
| 2.00 | 22.00 | 1 | 1 | 14.2% | 0.03 | 0.0001 | -1.560 | 31,000 | 1,600 | 2,200 | 22.8% | -0.97 | 0.0001 | -1.323 | ||
| 0 | 20.00 | 2 | 14.4% | 0.03 | 0.0001 | -1.364 | 31,100 | 1,612 | 2,210 | 13.6% | -0.97 | 0.0001 | -1.114 | |||
| 0 | 20.00 | 1 | 15.0% | 0.02 | 0.0000 | -1.219 | 31,200 | 1,711 | 2,308 | 13.6% | -0.98 | 0.0000 | -0.956 | |||
| 0 | 20.00 | 15.6% | 0.02 | 0.0000 | -1.113 | 31,300 | 1,810 | 2,408 | 13.6% | -0.98 | 0.0000 | -0.837 | ||||
| 0 | 20.00 | 3 | 16.2% | 0.02 | 0.0000 | -1.034 | 31,400 | 1,908 | 2,506 | 14.1% | -0.98 | 0.0000 | -0.745 | |||
| 0 | 20.00 | 9 | 16.8% | 0.02 | 0.0000 | -0.974 | 31,500 | 2,008 | 2,606 | 13.9% | -0.98 | 0.0000 | -0.672 | |||
| 0 | 20.00 | 1 | 17.4% | 0.01 | 0.0000 | -0.926 | 31,600 | 2,107 | 2,704 | 14.3% | -0.99 | 0.0000 | -0.611 | |||
| 0 | 20.00 | 2 | 18.5% | 0.01 | 0.0000 | -0.851 | 31,800 | 2,306 | 2,904 | 14.1% | -0.99 | 0.0000 | -0.510 | |||
| 0 | 20.00 | 19.7% | 0.01 | 0.0000 | -0.790 | 32,000 | 2,505 | 3,102 | 15.0% | -0.99 | 0.0000 | -0.423 | ||||
| 0 | 20.00 | 20.8% | 0.01 | 0.0000 | -0.737 | 32,200 | 2,704 | 3,302 | 12.4% | -0.99 | 0.0000 | -0.343 | ||||
| 0 | 20.00 | 21.9% | 0.01 | 0.0000 | -0.688 | 32,400 | 2,902 | 3,500 | 13.2% | -0.99 | 0.0000 | -0.268 | ||||
| 0 | 20.00 | 22.4% | 0.01 | 0.0000 | -0.666 | 32,500 | 3,002 | 3,600 | 15.3% | -0.99 | 0.0000 | -0.233 | ||||
| 0 | 20.00 | 2 | 23.0% | 0.01 | 0.0000 | -0.644 | 32,600 | 3,102 | 3,700 | -0.99 | 0.0000 | -0.198 | ||||
| 0 | 20.00 | 24.0% | 0.01 | 0.0000 | -0.604 | 32,800 | 3,201 | 4,000 | -0.99 | 0.0000 | -0.132 | |||||
| 0 | 20.00 | 1 | 25.1% | 0.01 | 0.0000 | -0.567 | 33,000 | 3,400 | 4,198 | -0.99 | 0.0000 | -0.069 | ||||
| 0 | 20.00 | 27.7% | 0.00 | 0.0000 | -0.487 | 33,500 | 3,899 | 4,696 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 1 | 1 | 30.2% | 0.00 | 0.0000 | -0.422 | 34,000 | 4,397 | 5,194 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 2 | 32.7% | 0.00 | 0.0000 | -0.368 | 34,500 | 4,896 | 5,694 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 2 | 35.1% | 0.00 | 0.0000 | -0.323 | 35,000 | 5,395 | 6,192 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 37.4% | 0.00 | 0.0000 | -0.286 | 35,500 | 5,894 | 6,692 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 1 | 39.7% | 0.00 | 0.0000 | -0.254 | 36,000 | 6,392 | 7,190 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 44.1% | 0.00 | 0.0000 | -0.203 | 37,000 | 7,390 | 8,188 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 48.4% | 0.00 | 0.0000 | -0.165 | 38,000 | 8,388 | 9,186 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 52.5% | 0.00 | 0.0000 | -0.137 | 39,000 | 9,386 | 10,184 | -1.00 | 0.0000 | 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।
Volatility smile — Sep 21, 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