SCHW option chain The Charles Schwab Corporation
Cboe delayed options data · के अनुसार 18:38 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 ±3.9% (106.00–114.72) · ATM IV 24.2% · P/C open interest 0.89
| 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 | |
| 48.40 | 51.25 | 1.00 | 0.0000 | -0.002 | 60 | 0 | 0.9600 | 72 | 172.4% | -0.00 | 0.0002 | -0.002 | ||||
| 43.40 | 46.30 | 1.00 | 0.0000 | -0.001 | 65 | 0 | 0.5600 | 186 | 138.3% | -0.00 | 0.0002 | -0.003 | ||||
| 38.50 | 41.15 | 12 | 1.00 | 0.0002 | -0.000 | 70 | 0 | 0.0200 | 1,349 | 79.2% | -0.00 | 0.0004 | -0.003 | |||
| 33.50 | 36.35 | 14 | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.0300 | 3,671 | 70.8% | -0.00 | 0.0006 | -0.004 | |||
| 30.95 | 33.85 | 4 | 1.00 | 0.0006 | 0.000 | 77.5 | 0 | 0.0800 | 1,756 | 72.9% | -0.00 | 0.0007 | -0.004 | |||
| 28.45 | 31.35 | 104 | 1.00 | 0.0010 | 0.000 | 80 | 0 | 0.3000 | 5,792 | 80.8% | -0.00 | 0.0009 | -0.005 | |||
| 25.95 | 28.85 | 51 | 1.00 | 0.0014 | 0.000 | 82.5 | 0 | 0.3800 | 1,956 | 77.1% | -0.01 | 0.0012 | -0.006 | |||
| 23.50 | 26.20 | 130 | 0.99 | 0.0020 | 0.000 | 85 | 0 | 0.3800 | 3,455 | 70.3% | -0.01 | 0.0016 | -0.007 | |||
| 21.05 | 23.90 | 163 | 0.99 | 0.0028 | 0.000 | 87.5 | 0 | 0.5500 | 6,256 | 68.3% | -0.01 | 0.0023 | -0.008 | |||
| 18.55 | 21.00 | 980 | 0.99 | 0.0036 | -0.001 | 90 | 0 | 0.8200 | 2,465 | 67.0% | -0.01 | 0.0032 | -0.010 | |||
| 16.00 | 18.70 | 269 | 0.98 | 0.0050 | -0.004 | 92.5 | 0 | 0.1200 | 749 | 41.7% | -0.02 | 0.0046 | -0.013 | |||
| 13.45 | 16.30 | 3,500 | 0.97 | 0.0071 | -0.009 | 95 | 0 | 0.1300 | 3,240 | 36.7% | -0.03 | 0.0069 | -0.016 | |||
| 11.15 | 13.50 | 2,662 | 0.96 | 0.0108 | -0.015 | 97.5 | 0.0500 | 0.1900 | 1,752 | 34.7% | -0.04 | 0.0107 | -0.021 | |||
| 10.55 | 13.50 | 6 | 0.96 | 0.0118 | -0.016 | 98 | 0.0100 | 0.2300 | 14 | 33.5% | -0.04 | 0.0117 | -0.022 | |||
| 9.55 | 12.15 | 32 | 0.95 | 0.0142 | -0.019 | 99 | 0.0100 | 0.2500 | 10 | 31.6% | -0.05 | 0.0140 | -0.025 | |||
| 9.30 | 11.05 | 1 | 2,926 | 0.94 | 0.0171 | -0.023 | 100 | 0.0800 | 0.2500 | 2,708 | 30.7% | -0.06 | 0.0169 | -0.027 | ||
| 8.70 | 10.15 | 25.3% | 0.93 | 0.0206 | -0.027 | 101 | 0.0100 | 0.3200 | 3 | 28.2% | -0.07 | 0.0204 | -0.031 | |||
| 7.75 | 9.35 | 1 | 27.7% | 0.91 | 0.0249 | -0.031 | 102 | 0.0200 | 0.3800 | 21 | 26.9% | -0.09 | 0.0246 | -0.035 | ||
| 6.85 | 8.35 | 26.4% | 0.89 | 0.0300 | -0.036 | 103 | 0.0400 | 0.4700 | 22 | 25.8% | -0.11 | 0.0298 | -0.039 | |||
| 5.95 | 7.40 | 25.3% | 0.86 | 0.0361 | -0.041 | 104 | 0.1400 | 0.5900 | 140 | 25.7% | -0.14 | 0.0359 | -0.044 | |||
| 5.10 | 6.55 | 1 | 20.8K | 25.2% | 0.83 | 0.0431 | -0.046 | 105 | 0.3500 | 0.6200 | 7 | 5,370 | 25.0% | -0.17 | 0.0429 | -0.049 |
| 4.30 | 5.60 | 24.1% | 0.79 | 0.0508 | -0.052 | 106 | 0.4900 | 0.9300 | 139 | 25.4% | -0.21 | 0.0506 | -0.054 | |||
| 3.55 | 4.65 | 46 | 22.7% | 0.74 | 0.0588 | -0.058 | 107 | 0.7100 | 1.19 | 396 | 25.2% | -0.26 | 0.0587 | -0.059 | ||
| 2.94 | 3.85 | 139 | 22.7% | 0.68 | 0.0664 | -0.062 | 108 | 0.9200 | 1.51 | 2,809 | 24.6% | -0.32 | 0.0662 | -0.063 | ||
| 2.58 | 3.20 | 1 | 141 | 24.2% | 0.61 | 0.0723 | -0.066 | 109 | 1.30 | 1.92 | 231 | 24.7% | -0.39 | 0.0722 | -0.067 | |
| 2.30 | 2.55 | 12 | 7,967 | 25.1% | 0.53 | 0.0756 | -0.068 | 110 | 1.75 | 2.11 | 1 | 6,479 | 23.3% | -0.46 | 0.0755 | -0.068 |
| 1.40 | 2.05 | 1,179 | 22.6% | 0.46 | 0.0758 | -0.068 | 111 | 2.17 | 2.94 | 176 | 24.4% | -0.54 | 0.0757 | -0.067 | ||
| 1.01 | 1.62 | 3 | 191 | 22.5% | 0.39 | 0.0728 | -0.066 | 112 | 2.71 | 3.60 | 34 | 24.5% | -0.61 | 0.0727 | -0.065 | |
| 0.6900 | 1.29 | 139 | 22.6% | 0.32 | 0.0672 | -0.062 | 113 | 3.25 | 4.35 | 5 | 24.4% | -0.68 | 0.0672 | -0.060 | ||
| 0.4500 | 1.04 | 153 | 22.8% | 0.26 | 0.0601 | -0.057 | 114 | 4.05 | 5.20 | 63 | 25.8% | -0.74 | 0.0601 | -0.055 | ||
| 0.3100 | 0.6500 | 1 | 8,760 | 21.9% | 0.21 | 0.0524 | -0.051 | 115 | 4.60 | 6.00 | 179 | 24.4% | -0.79 | 0.0524 | -0.049 | |
| 0.2000 | 0.6200 | 33 | 23.4% | 0.17 | 0.0448 | -0.046 | 116 | 5.50 | 6.95 | 10 | 26.1% | -0.83 | 0.0449 | -0.043 | ||
| 0.0500 | 0.5000 | 95 | 23.1% | 0.14 | 0.0379 | -0.040 | 117 | 6.50 | 7.85 | 1 | 28.0% | -0.86 | 0.0380 | -0.037 | ||
| 0.0500 | 0.4000 | 47 | 24.2% | 0.11 | 0.0317 | -0.035 | 118 | 7.30 | 8.80 | 24 | 28.2% | -0.89 | 0.0318 | -0.031 | ||
| 0.0100 | 0.3300 | 22 | 24.7% | 0.09 | 0.0263 | -0.030 | 119 | 8.15 | 9.75 | 28.2% | -0.91 | 0.0265 | -0.026 | |||
| 0.0100 | 0.2600 | 6,547 | 25.5% | 0.07 | 0.0218 | -0.026 | 120 | 8.80 | 11.75 | 37.7% | -0.93 | 0.0220 | -0.022 | |||
| 0.0100 | 0.2400 | 4 | 27.0% | 0.06 | 0.0180 | -0.023 | 121 | 9.80 | 12.65 | 39.2% | -0.94 | 0.0182 | -0.018 | |||
| 0.0100 | 0.2200 | 2 | 28.5% | 0.05 | 0.0149 | -0.019 | 122 | 10.80 | 13.65 | 41.6% | -0.95 | 0.0151 | -0.014 | |||
| 0 | 0.8100 | 10 | 40.0% | 0.04 | 0.0123 | -0.017 | 123 | 11.95 | 14.65 | 45.6% | -0.96 | 0.0125 | -0.011 | |||
| 0 | 0.6100 | 39.3% | 0.03 | 0.0102 | -0.014 | 124 | 13.00 | 15.70 | 48.9% | -0.97 | 0.0104 | -0.008 | ||||
| 0.0100 | 0.2000 | 369 | 33.4% | 0.03 | 0.0084 | -0.012 | 125 | 13.80 | 16.75 | 49.6% | -0.97 | 0.0086 | -0.005 | |||
| 0 | 0.7700 | 222 | 53.6% | 0.01 | 0.0034 | -0.006 | 130 | 18.00 | 21.75 | 48.1% | -0.99 | 0.0038 | 0.000 | |||
| 0 | 0.0500 | 201 | 40.7% | 0.00 | 0.0014 | -0.003 | 135 | 22.80 | 26.75 | 51.5% | -1.00 | 0.0017 | 0.000 | |||
| 0 | 0.1500 | 79 | 54.1% | 0.00 | 0.0006 | -0.001 | 140 | 27.90 | 31.70 | 61.0% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 1.38 | 56 | 89.7% | 0.00 | 0.0003 | -0.001 | 145 | 33.85 | 36.70 | 88.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1100 | 6 | 64.4% | 0.00 | 0.0001 | -0.000 | 150 | 38.70 | 41.70 | 94.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.37 | 1 | 105.4% | 0.00 | 0.0001 | -0.000 | 155 | 43.90 | 46.70 | 105.4% | -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 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