USB option chain U.S. Bancorp
Cboe delayed options data · के अनुसार 18:39 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% (58.57–66.97) · ATM IV 23.8% · P/C open interest 0.24
| 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 | |
| 26.55 | 29.05 | 75.5% | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.3800 | 80.6% | -0.00 | 0.0009 | -0.002 | ||||
| 23.85 | 26.75 | 64.4% | 1.00 | 0.0007 | 0.000 | 37.5 | 0 | 0.4700 | 71.9% | -0.01 | 0.0013 | -0.003 | ||||
| 21.15 | 24.35 | 1.00 | 0.0010 | 0.000 | 40 | 0 | 0.3800 | 63.8% | -0.01 | 0.0019 | -0.003 | |||||
| 19.05 | 21.65 | 57.7% | 0.99 | 0.0016 | 0.000 | 42.5 | 0 | 0.3900 | 56.6% | -0.01 | 0.0028 | -0.004 | ||||
| 16.40 | 19.35 | 52.3% | 0.99 | 0.0026 | 0.000 | 45 | 0 | 0.3900 | 1 | 49.2% | -0.02 | 0.0042 | -0.005 | |||
| 14.10 | 16.70 | 46.6% | 0.99 | 0.0044 | -0.001 | 47.5 | 0.0500 | 0.2000 | 1 | 44.3% | -0.03 | 0.0065 | -0.006 | |||
| 11.60 | 14.20 | 1 | 38.8% | 0.98 | 0.0075 | -0.003 | 50 | 0 | 0.4700 | 2 | 37.7% | -0.04 | 0.0104 | -0.007 | ||
| 8.75 | 11.00 | 0.96 | 0.0134 | -0.006 | 52.5 | 0.1000 | 0.1800 | 315 | 31.0% | -0.06 | 0.0168 | -0.010 | ||||
| 6.80 | 8.20 | 12 | 0.93 | 0.0242 | -0.010 | 55 | 0.2200 | 0.3300 | 23 | 96 | 28.5% | -0.10 | 0.0278 | -0.013 | ||
| 5.30 | 6.05 | 1 | 13 | 25.8% | 0.86 | 0.0431 | -0.015 | 57.5 | 0.4800 | 0.6800 | 7 | 396 | 26.8% | -0.18 | 0.0451 | -0.017 |
| 3.55 | 3.85 | 6 | 41 | 25.2% | 0.73 | 0.0691 | -0.021 | 60 | 1.01 | 1.19 | 19 | 346 | 24.6% | -0.31 | 0.0672 | -0.021 |
| 1.96 | 2.29 | 205 | 794 | 24.3% | 0.54 | 0.0859 | -0.024 | 62.5 | 1.95 | 2.20 | 16 | 391 | 23.4% | -0.49 | 0.0806 | -0.022 |
| 0.9600 | 1.10 | 174 | 1,598 | 23.2% | 0.34 | 0.0761 | -0.022 | 65 | 3.40 | 3.75 | 74 | 22.7% | -0.68 | 0.0718 | -0.020 | |
| 0.3500 | 0.5500 | 4 | 1,832 | 23.0% | 0.19 | 0.0534 | -0.017 | 67.5 | 5.25 | 6.05 | 2 | 24.7% | -0.82 | 0.0513 | -0.015 | |
| 0.1000 | 0.2600 | 2 | 1,464 | 23.1% | 0.11 | 0.0343 | -0.012 | 70 | 7.35 | 8.25 | 1 | 23.2% | -0.89 | 0.0332 | -0.010 | |
| 0.0100 | 0.2100 | 953 | 25.5% | 0.07 | 0.0217 | -0.009 | 72.5 | 9.60 | 11.85 | 39.4% | -0.94 | 0.0209 | -0.007 | |||
| 0 | 0.2200 | 96 | 30.0% | 0.04 | 0.0139 | -0.006 | 75 | 11.25 | 13.90 | 1 | -0.96 | 0.0132 | -0.004 | |||
| 0 | 0.2000 | 26 | 37.6% | 0.02 | 0.0060 | -0.003 | 80 | 16.25 | 19.25 | 40.9% | -0.98 | 0.0056 | -0.000 | |||
| 0 | 0.1800 | 44.2% | 0.01 | 0.0028 | -0.002 | 85 | 21.50 | 23.85 | 44.8% | -0.99 | 0.0025 | 0.000 | ||||
| 0 | 1.40 | 69.6% | 0.00 | 0.0014 | -0.001 | 90 | 26.05 | 29.00 | -1.00 | 0.0012 | 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 — Oct 16, 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