USO option chain United States Oil Fund, LP
Cboe delayed options data · के अनुसार 15:45 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 ±2.9% (155.09–164.19) · ATM IV 45.8% · P/C ओपन इंटरेस्ट 0.87
| 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 | |
| 36.25 | 38.60 | 3 | 18 | 1.00 | 0.0002 | 0.000 | 122 | 0 | 0.1500 | 68 | 24 | 155.4% | -0.00 | 0.0002 | -0.004 | |
| 35.35 | 37.50 | 14 | 4 | 1.00 | 0.0003 | 0.000 | 123 | 0 | 0.3200 | 17 | 28 | 168.9% | -0.00 | 0.0003 | -0.004 | |
| 34.35 | 36.85 | 16 | 13 | 1.00 | 0.0003 | -0.000 | 124 | 0 | 0.3300 | 5 | 16 | 165.1% | -0.00 | 0.0003 | -0.005 | |
| 33.45 | 35.40 | 14 | 13 | 1.00 | 0.0004 | -0.001 | 125 | 0 | 0.3000 | 177 | 158.2% | -0.00 | 0.0004 | -0.005 | ||
| 32.35 | 35.20 | 9 | 21 | 155.1% | 1.00 | 0.0004 | -0.002 | 126 | 0 | 0.2700 | 25 | 151.2% | -0.00 | 0.0004 | -0.006 | |
| 32.20 | 33.30 | 6 | 16 | 146.6% | 1.00 | 0.0004 | -0.002 | 127 | 0 | 0.2600 | 35 | 146.0% | -0.00 | 0.0004 | -0.006 | |
| 31.20 | 32.65 | 9 | 15 | 164.2% | 1.00 | 0.0005 | -0.003 | 128 | 0 | 0.2500 | 36 | 140.8% | -0.00 | 0.0005 | -0.007 | |
| 30.10 | 31.45 | 5 | 79 | 141.7% | 1.00 | 0.0006 | -0.004 | 129 | 0 | 0.2500 | 11 | 136.5% | -0.00 | 0.0006 | -0.008 | |
| 29.20 | 30.40 | 13 | 74 | 140.7% | 1.00 | 0.0007 | -0.005 | 130 | 0 | 0.1000 | 84 | 116.1% | -0.00 | 0.0007 | -0.009 | |
| 28.00 | 30.10 | 3 | 9 | 160.5% | 1.00 | 0.0008 | -0.006 | 131 | 0 | 0.0300 | 103 | 364 | 97.5% | -0.00 | 0.0008 | -0.010 |
| 27.05 | 28.95 | 8 | 9 | 151.5% | 1.00 | 0.0009 | -0.007 | 132 | 0 | 0.0500 | 181 | 108 | 99.5% | -0.00 | 0.0009 | -0.011 |
| 26.20 | 27.60 | 7 | 34 | 137.9% | 1.00 | 0.0010 | -0.009 | 133 | 0 | 0.0700 | 11 | 100.0% | -0.00 | 0.0010 | -0.012 | |
| 24.05 | 27.05 | 8 | 29 | 1.00 | 0.0011 | -0.010 | 134 | 0 | 0.2700 | 203 | 116.8% | -0.00 | 0.0011 | -0.013 | ||
| 24.05 | 25.50 | 16 | 29 | 115.4% | 1.00 | 0.0013 | -0.012 | 135 | 0 | 0.0400 | 110 | 209 | 86.7% | -0.00 | 0.0013 | -0.015 |
| 23.10 | 24.40 | 10 | 63 | 87.8% | 0.99 | 0.0015 | -0.013 | 136 | 0 | 0.0400 | 6 | 63 | 83.3% | -0.01 | 0.0015 | -0.016 |
| 22.00 | 23.30 | 19 | 44 | 84.2% | 0.99 | 0.0017 | -0.015 | 137 | 0 | 0.0600 | 194 | 83.8% | -0.01 | 0.0017 | -0.018 | |
| 21.20 | 22.50 | 9 | 209 | 110.1% | 0.99 | 0.0020 | -0.017 | 138 | 0.0100 | 0.0200 | 7 | 4,673 | 74.0% | -0.01 | 0.0020 | -0.020 |
| 20.00 | 21.60 | 10 | 26 | 100.8% | 0.99 | 0.0023 | -0.020 | 139 | 0.0100 | 0.0400 | 23 | 32 | 75.0% | -0.01 | 0.0023 | -0.022 |
| 19.05 | 20.60 | 3 | 85 | 98.9% | 0.99 | 0.0027 | -0.023 | 140 | 0.0200 | 0.0300 | 15 | 317 | 71.6% | -0.01 | 0.0027 | -0.025 |
| 17.65 | 20.00 | 9 | 41 | 94.4% | 0.99 | 0.0032 | -0.026 | 141 | 0.0200 | 0.0400 | 56 | 262 | 69.7% | -0.01 | 0.0032 | -0.029 |
| 16.55 | 19.25 | 9 | 21 | 96.0% | 0.99 | 0.0038 | -0.031 | 142 | 0.0200 | 0.0400 | 4 | 257 | 66.2% | -0.01 | 0.0038 | -0.033 |
| 15.55 | 18.05 | 1 | 13 | 83.4% | 0.99 | 0.0045 | -0.036 | 143 | 0.0300 | 0.0700 | 3 | 169 | 67.3% | -0.01 | 0.0045 | -0.038 |
| 14.15 | 17.40 | 1 | 19 | 76.8% | 0.98 | 0.0054 | -0.042 | 144 | 0.0400 | 0.0700 | 3 | 136 | 64.5% | -0.02 | 0.0054 | -0.044 |
| 14.25 | 15.55 | 1 | 272 | 82.0% | 0.98 | 0.0065 | -0.050 | 145 | 0.0500 | 0.0600 | 236 | 294 | 60.8% | -0.02 | 0.0065 | -0.052 |
| 12.85 | 14.65 | 12 | 66.0% | 0.97 | 0.0080 | -0.061 | 146 | 0.0600 | 0.1000 | 30 | 219 | 60.6% | -0.03 | 0.0080 | -0.062 | |
| 11.00 | 14.15 | 11 | 80 | 0.97 | 0.0098 | -0.074 | 147 | 0.0700 | 0.1000 | 225 | 276 | 57.3% | -0.03 | 0.0098 | -0.075 | |
| 11.05 | 12.70 | 26 | 66.5% | 0.96 | 0.0121 | -0.091 | 148 | 0.0900 | 0.1200 | 188 | 499 | 55.4% | -0.04 | 0.0121 | -0.092 | |
| 9.50 | 12.30 | 2 | 46 | 63.3% | 0.95 | 0.0150 | -0.112 | 149 | 0.1100 | 0.2000 | 23 | 417 | 55.5% | -0.05 | 0.0150 | -0.114 |
| 9.35 | 10.30 | 4 | 207 | 54.3% | 0.94 | 0.0187 | -0.140 | 150 | 0.1500 | 0.1800 | 175 | 3,014 | 51.8% | -0.06 | 0.0187 | -0.141 |
| 7.70 | 10.15 | 7 | 65 | 55.0% | 0.92 | 0.0231 | -0.174 | 151 | 0.1900 | 0.2500 | 98 | 196 | 50.7% | -0.08 | 0.0231 | -0.175 |
| 7.15 | 8.80 | 13 | 333 | 52.3% | 0.90 | 0.0284 | -0.215 | 152 | 0.2700 | 0.3300 | 43 | 387 | 50.0% | -0.10 | 0.0284 | -0.216 |
| 6.65 | 7.70 | 34 | 202 | 54.5% | 0.87 | 0.0346 | -0.264 | 153 | 0.3600 | 0.4200 | 124 | 227 | 48.7% | -0.13 | 0.0346 | -0.265 |
| 5.70 | 7.00 | 10 | 200 | 54.3% | 0.84 | 0.0415 | -0.321 | 154 | 0.4700 | 0.5600 | 158 | 154 | 47.7% | -0.16 | 0.0415 | -0.321 |
| 4.85 | 5.95 | 13 | 400 | 49.5% | 0.79 | 0.0488 | -0.382 | 155 | 0.6400 | 0.7100 | 415 | 1,197 | 46.7% | -0.21 | 0.0488 | -0.383 |
| 4.15 | 4.90 | 15 | 731 | 46.3% | 0.74 | 0.0560 | -0.445 | 156 | 0.7400 | 0.9200 | 372 | 418 | 44.5% | -0.26 | 0.0560 | -0.445 |
| 3.55 | 4.10 | 13 | 203 | 46.4% | 0.69 | 0.0624 | -0.502 | 157 | 1.09 | 1.18 | 282 | 581 | 44.8% | -0.31 | 0.0624 | -0.502 |
| 2.94 | 3.50 | 66 | 163 | 47.0% | 0.62 | 0.0673 | -0.548 | 158 | 1.43 | 1.53 | 704 | 448 | 44.6% | -0.38 | 0.0673 | -0.549 |
| 2.39 | 2.71 | 74 | 205 | 45.0% | 0.55 | 0.0699 | -0.577 | 159 | 1.85 | 1.96 | 1,528 | 1,073 | 44.6% | -0.45 | 0.0700 | -0.577 |
| 2.04 | 2.16 | 302 | 1,009 | 46.0% | 0.48 | 0.0701 | -0.585 | 160 | 2.25 | 2.66 | 416 | 628 | 45.6% | -0.52 | 0.0701 | -0.585 |
| 1.63 | 1.73 | 136 | 601 | 46.3% | 0.41 | 0.0678 | -0.572 | 161 | 2.66 | 3.25 | 42 | 225 | 44.2% | -0.59 | 0.0679 | -0.572 |
| 1.30 | 1.43 | 203 | 388 | 47.4% | 0.35 | 0.0636 | -0.541 | 162 | 3.35 | 4.00 | 60 | 110 | 46.0% | -0.65 | 0.0637 | -0.541 |
| 1.15 | 1.38 | 230 | 240 | 48.8% | 0.32 | 0.0610 | -0.521 | 162.5 | 3.60 | 4.65 | 11 | 11 | 48.4% | -0.68 | 0.0610 | -0.521 |
| 1.03 | 1.13 | 132 | 186 | 47.9% | 0.29 | 0.0581 | -0.498 | 163 | 3.70 | 4.60 | 2 | 35 | 40.6% | -0.71 | 0.0581 | -0.499 |
| 0.8000 | 0.8900 | 160 | 337 | 48.4% | 0.24 | 0.0518 | -0.449 | 164 | 3.45 | 6.80 | 6 | 1 | 45.9% | -0.76 | 0.0519 | -0.449 |
| 0.6300 | 0.7600 | 5,543 | 5,867 | 50.1% | 0.20 | 0.0455 | -0.397 | 165 | 5.05 | 6.60 | 3 | 34 | 42.6% | -0.80 | 0.0456 | -0.398 |
| 0.5200 | 0.6100 | 92 | 267 | 51.5% | 0.17 | 0.0395 | -0.347 | 166 | 4.90 | 8.80 | 2 | 48.5% | -0.83 | 0.0396 | -0.347 | |
| 0.4000 | 0.5000 | 32 | 505 | 52.5% | 0.14 | 0.0340 | -0.300 | 167 | 5.90 | 9.75 | 2 | 2 | 52.4% | -0.86 | 0.0340 | -0.300 |
| 0.3300 | 0.4600 | 307 | 258 | 52.7% | 0.13 | 0.0314 | -0.279 | 167.5 | 6.40 | 10.10 | 2 | 1 | 51.8% | -0.87 | 0.0315 | -0.278 |
| 0.2400 | 0.3400 | 160 | 359 | 54.7% | 0.09 | 0.0247 | -0.221 | 169 | 8.95 | 10.80 | 20 | 63.6% | -0.91 | 0.0248 | -0.220 | |
| 0.2200 | 0.2700 | 5,420 | 5,769 | 56.5% | 0.08 | 0.0210 | -0.189 | 170 | 9.20 | 11.65 | 1 | 3 | 40.6% | -0.92 | 0.0211 | -0.188 |
| 0.1700 | 0.2200 | 931 | 726 | 57.4% | 0.07 | 0.0178 | -0.162 | 171 | 10.75 | 12.25 | 1 | 4 | 52.1% | -0.93 | 0.0180 | -0.161 |
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।
वोलैटिलिटी स्माइल — Oct 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