USB option chain U.S. Bancorp
Cboe delayed options data · के अनुसार 21:55 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 ±3.4% (61.49–65.84) · ATM IV 20.8% · P/C open interest 0.69
| 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 | |
| 29.80 | 31.70 | 1.00 | 0.0000 | 0.000 | 32.5 | 0 | 0.0600 | 36 | 136.3% | -0.00 | 0.0000 | -0.000 | ||||
| 27.30 | 29.20 | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0600 | 123 | 122.4% | -0.00 | 0.0000 | -0.000 | ||||
| 24.80 | 26.70 | 1.00 | 0.0001 | 0.000 | 37.5 | 0 | 0.0600 | 433 | 109.4% | -0.00 | 0.0001 | -0.000 | ||||
| 22.30 | 23.75 | 2 | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.0600 | 599 | 97.2% | -0.00 | 0.0001 | -0.000 | |||
| 19.80 | 21.75 | 20 | 1.00 | 0.0002 | 0.000 | 42.5 | 0 | 0.0600 | 1,655 | 85.7% | -0.00 | 0.0002 | -0.000 | |||
| 17.90 | 19.25 | 1 | 83 | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.0600 | 990 | 74.7% | -0.00 | 0.0004 | -0.001 | ||
| 14.80 | 16.75 | 258 | 1.00 | 0.0009 | 0.000 | 47.5 | 0 | 0.0600 | 2,319 | 64.2% | -0.00 | 0.0009 | -0.001 | |||
| 12.65 | 13.95 | 234 | 1.00 | 0.0019 | 0.000 | 50 | 0 | 0.0600 | 4,674 | 54.2% | -0.00 | 0.0019 | -0.002 | |||
| 12.45 | 12.80 | 43.6% | 0.99 | 0.0026 | 0.000 | 51 | 0 | 0.0600 | 50.2% | -0.00 | 0.0026 | -0.002 | ||||
| 11.45 | 11.80 | 39.1% | 0.99 | 0.0035 | 0.000 | 52 | 0 | 0.0700 | 7 | 47.4% | -0.01 | 0.0036 | -0.003 | |||
| 10.95 | 11.30 | 14 | 703 | 36.9% | 0.99 | 0.0042 | 0.000 | 52.5 | 0 | 0.0700 | 1,433 | 45.4% | -0.01 | 0.0042 | -0.003 | |
| 10.45 | 10.80 | 34.6% | 0.99 | 0.0049 | 0.000 | 53 | 0 | 0.0700 | 43.5% | -0.01 | 0.0050 | -0.004 | ||||
| 9.45 | 9.85 | 38.5% | 0.99 | 0.0070 | 0.000 | 54 | 0 | 0.0700 | 1 | 39.6% | -0.01 | 0.0070 | -0.005 | |||
| 8.45 | 8.85 | 25 | 4,137 | 34.4% | 0.98 | 0.0099 | -0.002 | 55 | 0.0200 | 0.0800 | 12 | 2,745 | 37.9% | -0.02 | 0.0100 | -0.006 |
| 7.45 | 7.85 | 30.3% | 0.97 | 0.0142 | -0.004 | 56 | 0.0100 | 0.0900 | 8 | 3 | 33.9% | -0.03 | 0.0143 | -0.008 | ||
| 6.50 | 6.85 | 29.7% | 0.96 | 0.0205 | -0.007 | 57 | 0.0100 | 0.1000 | 4 | 30.5% | -0.04 | 0.0206 | -0.011 | |||
| 6.00 | 6.35 | 4 | 1,332 | 27.6% | 0.95 | 0.0247 | -0.009 | 57.5 | 0.0100 | 0.1100 | 620 | 28.9% | -0.05 | 0.0248 | -0.012 | |
| 5.50 | 5.90 | 27.8% | 0.94 | 0.0298 | -0.011 | 58 | 0.0300 | 0.1300 | 9 | 28.5% | -0.06 | 0.0299 | -0.014 | |||
| 4.55 | 4.90 | 25.1% | 0.92 | 0.0431 | -0.015 | 59 | 0.0400 | 0.1700 | 3 | 41 | 25.8% | -0.08 | 0.0434 | -0.018 | ||
| 3.60 | 4.00 | 8 | 4,555 | 24.1% | 0.88 | 0.0618 | -0.020 | 60 | 0.1400 | 0.2400 | 16 | 1,637 | 25.0% | -0.13 | 0.0623 | -0.022 |
| 2.76 | 3.10 | 23.2% | 0.81 | 0.0864 | -0.026 | 61 | 0.2000 | 0.3300 | 7 | 93 | 22.3% | -0.19 | 0.0872 | -0.028 | ||
| 1.98 | 2.22 | 1 | 243 | 21.5% | 0.72 | 0.1146 | -0.032 | 62 | 0.3900 | 0.5900 | 7 | 55 | 22.1% | -0.28 | 0.1159 | -0.033 |
| 1.70 | 1.90 | 11 | 3,135 | 22.4% | 0.66 | 0.1281 | -0.034 | 62.5 | 0.5300 | 0.7400 | 53 | 2,818 | 21.7% | -0.34 | 0.1296 | -0.035 |
| 1.38 | 1.56 | 65 | 589 | 21.9% | 0.60 | 0.1392 | -0.035 | 63 | 0.7200 | 0.8600 | 27 | 183 | 21.0% | -0.40 | 0.1410 | -0.036 |
| 0.8000 | 0.9900 | 69 | 406 | 20.6% | 0.46 | 0.1481 | -0.035 | 64 | 1.16 | 1.40 | 61 | 3 | 20.9% | -0.55 | 0.1506 | -0.036 |
| 0.4400 | 0.6200 | 91 | 8,457 | 20.7% | 0.31 | 0.1343 | -0.031 | 65 | 1.74 | 2.06 | 594 | 20.5% | -0.70 | 0.1374 | -0.031 | |
| 0.1900 | 0.2900 | 12 | 86 | 19.3% | 0.20 | 0.1048 | -0.024 | 66 | 2.57 | 2.85 | 1 | 21.7% | -0.81 | 0.1076 | -0.024 | |
| 0.0700 | 0.2200 | 1 | 37 | 20.7% | 0.12 | 0.0732 | -0.018 | 67 | 3.35 | 3.75 | 2 | 21.0% | -0.89 | 0.0746 | -0.016 | |
| 0.0400 | 0.1300 | 14 | 3,879 | 19.9% | 0.09 | 0.0595 | -0.015 | 67.5 | 3.80 | 4.20 | 16 | 20.5% | -0.92 | 0.0652 | -0.013 | |
| 0.0400 | 0.1000 | 126 | 20.9% | 0.07 | 0.0479 | -0.012 | 68 | 4.35 | 4.70 | 23.9% | -0.95 | 0.0594 | -0.011 | |||
| 0.0100 | 0.0900 | 22.9% | 0.04 | 0.0304 | -0.008 | 69 | 5.30 | 5.65 | 23.6% | -0.98 | 0.0377 | -0.012 | ||||
| 0.0100 | 0.0200 | 3,241 | 21.6% | 0.03 | 0.0192 | -0.006 | 70 | 6.35 | 6.65 | 29.5% | -1.00 | 0.0090 | -0.018 | |||
| 0 | 0.0700 | 2 | 1 | 27.5% | 0.02 | 0.0122 | -0.004 | 71 | 7.30 | 7.65 | 30.1% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.0600 | 29.7% | 0.01 | 0.0078 | -0.003 | 72 | 8.30 | 8.65 | 33.2% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0600 | 53 | 31.1% | 0.01 | 0.0063 | -0.002 | 72.5 | 8.80 | 9.15 | 34.7% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0600 | 32.5% | 0.01 | 0.0051 | -0.002 | 73 | 9.30 | 9.65 | 36.2% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0600 | 35.2% | 0.00 | 0.0033 | -0.001 | 74 | 10.20 | 11.65 | 64.3% | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.0500 | 211 | 36.9% | 0.00 | 0.0022 | -0.001 | 75 | 10.85 | 12.65 | 61.1% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 48 | 40.9% | 0.00 | 0.0004 | -0.000 | 80 | 15.85 | 17.65 | 77.9% | -1.00 | 0.0000 | -0.026 | |||
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