NEM option chain Newmont Corporation
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 ±9.9% (113.23–138.09) · ATM IV 43.0% · P/C open interest 0.86
| 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 | |
| 58.65 | 62.55 | 0.99 | 0.0006 | -0.004 | 65 | 0 | 1.92 | 147.4% | -0.01 | 0.0006 | -0.012 | |||||
| 53.65 | 57.70 | 73.9% | 0.99 | 0.0008 | -0.006 | 70 | 0 | 2.13 | 136.2% | -0.01 | 0.0008 | -0.013 | ||||
| 49.45 | 52.55 | 96.6% | 0.99 | 0.0010 | -0.008 | 75 | 0 | 2.13 | 122.6% | -0.01 | 0.0010 | -0.014 | ||||
| 44.60 | 47.60 | 89.6% | 0.99 | 0.0013 | -0.010 | 80 | 0 | 2.13 | 109.9% | -0.01 | 0.0013 | -0.015 | ||||
| 39.50 | 42.65 | 77.5% | 0.98 | 0.0018 | -0.012 | 85 | 0 | 2.13 | 97.8% | -0.02 | 0.0018 | -0.017 | ||||
| 34.60 | 37.65 | 68.9% | 0.98 | 0.0024 | -0.014 | 90 | 0 | 2.14 | 86.3% | -0.02 | 0.0024 | -0.019 | ||||
| 29.65 | 32.75 | 61.2% | 0.97 | 0.0034 | -0.017 | 95 | 0 | 2.16 | 1 | 75.4% | -0.03 | 0.0035 | -0.021 | |||
| 24.90 | 27.80 | 55.1% | 0.96 | 0.0052 | -0.022 | 100 | 0 | 1.20 | 4 | 55.6% | -0.04 | 0.0052 | -0.025 | |||
| 24.25 | 26.15 | 49.5% | 0.95 | 0.0056 | -0.023 | 101 | 0 | 1.79 | 50 | 59.4% | -0.05 | 0.0056 | -0.026 | |||
| 23.00 | 25.90 | 1 | 53.2% | 0.95 | 0.0062 | -0.025 | 102 | 0 | 2.31 | 2 | 61.7% | -0.05 | 0.0062 | -0.028 | ||
| 21.95 | 24.90 | 50.7% | 0.95 | 0.0068 | -0.026 | 103 | 0 | 2.30 | 16 | 59.5% | -0.05 | 0.0068 | -0.029 | |||
| 21.05 | 23.55 | 46.2% | 0.94 | 0.0074 | -0.028 | 104 | 0 | 2.40 | 1 | 58.1% | -0.06 | 0.0075 | -0.031 | |||
| 20.15 | 22.60 | 4 | 45.8% | 0.93 | 0.0082 | -0.031 | 105 | 0 | 2.45 | 7 | 56.3% | -0.07 | 0.0082 | -0.033 | ||
| 19.20 | 22.15 | 49.1% | 0.93 | 0.0090 | -0.033 | 106 | 0.1800 | 1.49 | 2 | 48.4% | -0.08 | 0.0091 | -0.036 | |||
| 18.20 | 21.15 | 47.0% | 0.92 | 0.0100 | -0.036 | 107 | 0 | 1.40 | 5 | 44.2% | -0.08 | 0.0100 | -0.039 | |||
| 17.50 | 20.35 | 48.5% | 0.91 | 0.0110 | -0.039 | 108 | 0 | 2.65 | 5 | 51.2% | -0.09 | 0.0110 | -0.042 | |||
| 17.05 | 18.80 | 46.4% | 0.89 | 0.0120 | -0.043 | 109 | 0.1800 | 1.62 | 2 | 43.4% | -0.11 | 0.0121 | -0.045 | |||
| 16.15 | 18.55 | 1 | 10 | 49.5% | 0.88 | 0.0132 | -0.046 | 110 | 0.5100 | 1.43 | 3 | 6 | 42.4% | -0.12 | 0.0132 | -0.049 |
| 15.35 | 17.75 | 49.5% | 0.87 | 0.0144 | -0.050 | 111 | 0.6500 | 1.20 | 12 | 39.7% | -0.13 | 0.0144 | -0.053 | |||
| 14.50 | 16.70 | 47.7% | 0.85 | 0.0156 | -0.055 | 112 | 0.7500 | 1.35 | 5 | 25 | 39.3% | -0.15 | 0.0157 | -0.057 | ||
| 13.70 | 15.85 | 47.1% | 0.83 | 0.0168 | -0.059 | 113 | 0.8500 | 2.29 | 3 | 43.1% | -0.17 | 0.0169 | -0.061 | |||
| 12.90 | 15.10 | 2 | 46.9% | 0.82 | 0.0180 | -0.063 | 114 | 1.17 | 1.64 | 48 | 39.1% | -0.19 | 0.0182 | -0.065 | ||
| 12.10 | 14.20 | 13 | 45.9% | 0.80 | 0.0192 | -0.068 | 115 | 1.33 | 1.88 | 3 | 44 | 39.0% | -0.21 | 0.0194 | -0.069 | |
| 11.35 | 13.35 | 1 | 45.1% | 0.77 | 0.0204 | -0.072 | 116 | 1.80 | 2.12 | 26 | 40.0% | -0.23 | 0.0205 | -0.073 | ||
| 10.60 | 12.75 | 45.3% | 0.75 | 0.0215 | -0.076 | 117 | 1.80 | 2.41 | 3 | 24 | 38.9% | -0.25 | 0.0216 | -0.077 | ||
| 9.85 | 11.65 | 13 | 43.3% | 0.73 | 0.0225 | -0.080 | 118 | 2.07 | 2.74 | 1 | 1 | 39.0% | -0.27 | 0.0227 | -0.081 | |
| 9.15 | 10.90 | 2 | 42.8% | 0.70 | 0.0234 | -0.083 | 119 | 2.24 | 3.05 | 1 | 38.4% | -0.30 | 0.0236 | -0.085 | ||
| 8.50 | 10.60 | 25 | 44.0% | 0.68 | 0.0242 | -0.087 | 120 | 2.66 | 3.45 | 1 | 94 | 38.9% | -0.32 | 0.0245 | -0.088 | |
| 7.85 | 9.60 | 2 | 42.4% | 0.65 | 0.0250 | -0.089 | 121 | 2.70 | 5.05 | 3 | 42.3% | -0.35 | 0.0252 | -0.091 | ||
| 7.20 | 9.15 | 1 | 42.7% | 0.63 | 0.0256 | -0.092 | 122 | 3.20 | 5.45 | 42.5% | -0.38 | 0.0258 | -0.093 | |||
| 6.65 | 8.70 | 6 | 43.1% | 0.60 | 0.0260 | -0.094 | 123 | 3.45 | 5.95 | 9 | 42.1% | -0.40 | 0.0263 | -0.096 | ||
| 6.55 | 8.00 | 44.1% | 0.57 | 0.0264 | -0.096 | 124 | 4.10 | 5.20 | 1 | 38.5% | -0.43 | 0.0267 | -0.097 | |||
| 6.10 | 6.85 | 11 | 42.0% | 0.55 | 0.0266 | -0.097 | 125 | 4.65 | 5.70 | 1 | 26 | 38.7% | -0.46 | 0.0270 | -0.098 | |
| 5.55 | 7.00 | 1 | 44.0% | 0.52 | 0.0267 | -0.098 | 126 | 5.00 | 7.30 | 2 | 41.9% | -0.48 | 0.0271 | -0.099 | ||
| 4.50 | 6.60 | 1 | 42.1% | 0.49 | 0.0267 | -0.098 | 127 | 5.60 | 7.80 | 21 | 42.0% | -0.51 | 0.0271 | -0.099 | ||
| 4.05 | 6.35 | 57 | 42.7% | 0.47 | 0.0266 | -0.098 | 128 | 6.10 | 8.50 | 3 | 42.2% | -0.54 | 0.0270 | -0.099 | ||
| 3.60 | 5.80 | 4 | 42.1% | 0.44 | 0.0263 | -0.098 | 129 | 6.75 | 9.00 | 1 | 42.1% | -0.56 | 0.0268 | -0.099 | ||
| 3.95 | 5.10 | 12 | 43.5% | 0.42 | 0.0260 | -0.097 | 130 | 7.45 | 9.60 | 24 | 42.3% | -0.59 | 0.0264 | -0.098 | ||
| 3.65 | 4.70 | 41 | 43.6% | 0.39 | 0.0256 | -0.095 | 131 | 7.95 | 10.20 | 3 | 41.6% | -0.61 | 0.0260 | -0.096 | ||
| 3.30 | 4.45 | 1 | 65 | 43.9% | 0.37 | 0.0250 | -0.094 | 132 | 8.45 | 10.85 | 7 | 40.9% | -0.64 | 0.0255 | -0.095 | |
| 2.20 | 4.50 | 6 | 42.4% | 0.35 | 0.0244 | -0.092 | 133 | 9.15 | 11.55 | 11 | 41.0% | -0.66 | 0.0249 | -0.093 | ||
| 2.79 | 3.60 | 1 | 16 | 43.4% | 0.33 | 0.0237 | -0.090 | 134 | 9.75 | 12.25 | 6 | 40.5% | -0.68 | 0.0243 | -0.091 | |
| 2.54 | 2.90 | 1 | 24 | 41.9% | 0.30 | 0.0230 | -0.087 | 135 | 10.50 | 12.95 | 1 | 40.3% | -0.71 | 0.0235 | -0.088 | |
| 1.39 | 3.90 | 43.2% | 0.28 | 0.0222 | -0.085 | 136 | 11.40 | 13.70 | 1 | 40.9% | -0.73 | 0.0228 | -0.086 | |||
| 2.03 | 2.84 | 3 | 43.5% | 0.26 | 0.0214 | -0.082 | 137 | 12.15 | 14.30 | 39.9% | -0.75 | 0.0220 | -0.083 | |||
| 1.11 | 2.68 | 40.6% | 0.25 | 0.0206 | -0.079 | 138 | 12.95 | 14.85 | 38.7% | -0.76 | 0.0211 | -0.080 | ||||
| 1.08 | 2.52 | 41.5% | 0.23 | 0.0197 | -0.076 | 139 | 13.95 | 15.65 | 39.5% | -0.78 | 0.0203 | -0.077 | ||||
| 0.9400 | 2.38 | 30 | 41.9% | 0.21 | 0.0188 | -0.073 | 140 | 14.25 | 16.40 | 35.9% | -0.80 | 0.0194 | -0.074 | |||
| 0.5400 | 2.55 | 42.4% | 0.20 | 0.0179 | -0.070 | 141 | 15.65 | 17.75 | 41.7% | -0.82 | 0.0185 | -0.070 | ||||
| 0.6900 | 2.13 | 42.6% | 0.18 | 0.0170 | -0.067 | 142 | 16.50 | 18.65 | 41.9% | -0.83 | 0.0176 | -0.067 | ||||
| 0.5800 | 2.02 | 43.0% | 0.17 | 0.0161 | -0.064 | 143 | 17.30 | 19.50 | 41.4% | -0.84 | 0.0167 | -0.064 | ||||
| 0.4800 | 1.92 | 43.4% | 0.16 | 0.0153 | -0.061 | 144 | 18.20 | 20.35 | 41.2% | -0.86 | 0.0159 | -0.061 | ||||
| 0.0400 | 2.23 | 114 | 44.0% | 0.14 | 0.0144 | -0.058 | 145 | 19.10 | 21.25 | 1 | 41.2% | -0.87 | 0.0150 | -0.058 | ||
| 0 | 3.15 | 50.5% | 0.13 | 0.0136 | -0.055 | 146 | 19.95 | 22.15 | 40.6% | -0.88 | 0.0142 | -0.055 | ||||
| 0 | 0.8500 | 13 | 39.8% | 0.10 | 0.0107 | -0.045 | 150 | 23.05 | 25.80 | 2 | -0.92 | 0.0114 | -0.045 | |||
| 0 | 2.59 | 3 | 59.5% | 0.07 | 0.0079 | -0.036 | 155 | 27.85 | 30.55 | -0.95 | 0.0088 | -0.037 | ||||
| 0 | 2.43 | 64.6% | 0.05 | 0.0059 | -0.029 | 160 | 33.20 | 35.40 | -0.97 | 0.0066 | -0.031 | |||||
| 0 | 1.15 | 59.1% | 0.04 | 0.0045 | -0.024 | 165 | 38.15 | 40.50 | -0.98 | 0.0048 | -0.023 | |||||
| 0 | 0.9500 | 61.7% | 0.03 | 0.0035 | -0.020 | 170 | 42.70 | 45.50 | -0.99 | 0.0032 | -0.013 | |||||
| 0.0700 | 2.21 | 101 | 79.7% | 0.02 | 0.0028 | -0.017 | 175 | 48.00 | 50.50 | -0.99 | 0.0021 | -0.005 | ||||
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 02, 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