W option chain Wayfair Inc.
Cboe delayed options data · के अनुसार 03:39 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 ±4.3% (89.94–98.06) · ATM IV 60.9% · P/C open interest 0.88
| 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 | |
| 42.70 | 45.60 | 353.4% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 2.13 | 490.8% | 0.00 | 0.0000 | 0.000 | ||||
| 37.65 | 40.40 | 263.0% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.13 | 428.2% | 0.00 | 0.0000 | -0.000 | ||||
| 32.40 | 34.60 | 3 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.13 | 370.7% | -0.00 | 0.0000 | -0.000 | ||||
| 27.80 | 30.20 | 3 | 174.3% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.7200 | 407 | 246.2% | -0.00 | 0.0001 | -0.001 | ||
| 22.80 | 25.20 | 140.9% | 1.00 | 0.0003 | 0.000 | 70 | 0 | 2.12 | 266.4% | -0.00 | 0.0003 | -0.002 | ||||
| 18.80 | 21.20 | 115.9% | 1.00 | 0.0008 | -0.002 | 74 | 0 | 2.12 | 26 | 227.8% | -0.00 | 0.0008 | -0.004 | |||
| 17.40 | 20.20 | 1 | 1.00 | 0.0011 | -0.003 | 75 | 0 | 2.13 | 11 | 218.7% | -0.00 | 0.0011 | -0.005 | |||
| 16.75 | 19.20 | 88.0% | 1.00 | 0.0015 | -0.006 | 76 | 0 | 0.6000 | 150.6% | -0.00 | 0.0015 | -0.008 | ||||
| 15.80 | 18.20 | 97.8% | 0.99 | 0.0020 | -0.009 | 77 | 0 | 2.13 | 199.9% | -0.01 | 0.0020 | -0.011 | ||||
| 14.80 | 17.20 | 4 | 92.0% | 0.99 | 0.0027 | -0.012 | 78 | 0 | 1.20 | 160.8% | -0.01 | 0.0027 | -0.014 | |||
| 13.70 | 16.10 | 3 | 0.99 | 0.0036 | -0.017 | 79 | 0 | 2.11 | 20 | 180.7% | -0.01 | 0.0036 | -0.018 | |||
| 12.70 | 15.10 | 1 | 3 | 0.99 | 0.0046 | -0.021 | 80 | 0 | 0.2600 | 1 | 1 | 101.5% | -0.01 | 0.0046 | -0.023 | |
| 11.65 | 14.10 | 1 | 7 | 0.98 | 0.0059 | -0.027 | 81 | 0 | 1.23 | 18 | 136.9% | -0.02 | 0.0059 | -0.028 | ||
| 10.60 | 12.65 | 2 | 0.98 | 0.0075 | -0.033 | 82 | 0 | 1.73 | 33 | 143.0% | -0.02 | 0.0075 | -0.035 | |||
| 9.10 | 12.15 | 1 | 0.97 | 0.0097 | -0.042 | 83 | 0 | 1.63 | 2 | 131.5% | -0.03 | 0.0097 | -0.043 | |||
| 8.75 | 10.65 | 0.97 | 0.0126 | -0.053 | 84 | 0 | 0.4000 | 8 | 82.9% | -0.03 | 0.0126 | -0.054 | ||||
| 7.80 | 10.20 | 3 | 52.4% | 0.96 | 0.0166 | -0.069 | 85 | 0 | 2.14 | 14 | 125.9% | -0.04 | 0.0167 | -0.070 | ||
| 6.95 | 8.65 | 14 | 14 | 0.94 | 0.0220 | -0.092 | 86 | 0.0300 | 0.4600 | 8 | 10 | 72.6% | -0.06 | 0.0221 | -0.093 | |
| 6.00 | 7.85 | 14 | 14 | 0.91 | 0.0289 | -0.123 | 87 | 0.0100 | 0.5500 | 2 | 11 | 67.8% | -0.09 | 0.0290 | -0.124 | |
| 4.95 | 7.40 | 1 | 54.9% | 0.88 | 0.0370 | -0.162 | 88 | 0.0300 | 0.6900 | 12 | 68 | 65.0% | -0.12 | 0.0372 | -0.163 | |
| 4.25 | 6.55 | 2 | 60.3% | 0.84 | 0.0461 | -0.206 | 89 | 0.1800 | 0.8700 | 8 | 23 | 65.1% | -0.16 | 0.0463 | -0.208 | |
| 3.70 | 4.90 | 3 | 47.2% | 0.79 | 0.0553 | -0.253 | 90 | 0.2300 | 1.10 | 92 | 194 | 62.2% | -0.21 | 0.0556 | -0.255 | |
| 3.00 | 4.30 | 1 | 3 | 53.0% | 0.73 | 0.0640 | -0.298 | 91 | 0.6700 | 1.39 | 21 | 153 | 65.7% | -0.27 | 0.0644 | -0.300 |
| 2.40 | 3.45 | 1 | 4 | 52.2% | 0.66 | 0.0711 | -0.335 | 92 | 0.9500 | 1.71 | 60 | 97 | 64.5% | -0.34 | 0.0716 | -0.338 |
| 1.87 | 2.75 | 28 | 52.4% | 0.59 | 0.0758 | -0.361 | 93 | 1.40 | 2.11 | 86 | 175 | 65.0% | -0.42 | 0.0764 | -0.364 | |
| 1.51 | 2.24 | 3 | 55.3% | 0.51 | 0.0775 | -0.372 | 94 | 1.72 | 2.65 | 20 | 188 | 66.5% | -0.49 | 0.0781 | -0.376 | |
| 1.29 | 1.76 | 18 | 19 | 58.2% | 0.43 | 0.0759 | -0.368 | 95 | 2.32 | 3.25 | 136 | 450 | 65.0% | -0.57 | 0.0765 | -0.371 |
| 0.8400 | 1.37 | 4 | 100 | 56.6% | 0.36 | 0.0715 | -0.351 | 96 | 2.94 | 4.10 | 210 | 305 | 68.5% | -0.64 | 0.0721 | -0.354 |
| 0.5000 | 1.11 | 1 | 229 | 56.4% | 0.30 | 0.0651 | -0.324 | 97 | 3.80 | 4.90 | 13 | 56 | 73.5% | -0.71 | 0.0656 | -0.326 |
| 0.4200 | 1.00 | 99 | 61.7% | 0.24 | 0.0577 | -0.291 | 98 | 4.55 | 5.60 | 1 | 94 | 73.6% | -0.76 | 0.0581 | -0.293 | |
| 0.2700 | 0.9100 | 9 | 64.9% | 0.20 | 0.0501 | -0.257 | 99 | 4.55 | 7.10 | 5 | 25 | 72.8% | -0.81 | 0.0504 | -0.257 | |
| 0.2700 | 0.6900 | 107 | 794 | 67.3% | 0.16 | 0.0428 | -0.223 | 100 | 5.75 | 7.90 | 380 | 503 | 80.6% | -0.84 | 0.0430 | -0.223 |
| 0.1200 | 0.6000 | 21 | 74 | 67.9% | 0.13 | 0.0362 | -0.191 | 101 | 6.25 | 8.55 | 13 | 67.3% | -0.88 | 0.0363 | -0.191 | |
| 0.0900 | 0.5600 | 1 | 53 | 72.1% | 0.10 | 0.0304 | -0.162 | 102 | 7.80 | 9.35 | 3 | 141 | 83.4% | -0.90 | 0.0304 | -0.161 |
| 0.0200 | 0.4500 | 37 | 77 | 72.0% | 0.08 | 0.0254 | -0.137 | 103 | 8.80 | 10.30 | 6 | 29 | 88.6% | -0.92 | 0.0254 | -0.135 |
| 0.0100 | 0.4400 | 15 | 100 | 76.8% | 0.07 | 0.0211 | -0.115 | 104 | 9.60 | 11.65 | 1 | 31 | 99.0% | -0.94 | 0.0211 | -0.113 |
| 0 | 0.3400 | 37 | 447 | 77.3% | 0.06 | 0.0175 | -0.096 | 105 | 10.30 | 12.55 | 3 | 97 | 93.1% | -0.95 | 0.0176 | -0.094 |
| 0.0100 | 0.1300 | 69 | 595 | 69.8% | 0.05 | 0.0145 | -0.081 | 106 | 10.90 | 13.70 | 2 | 24 | 89.2% | -0.96 | 0.0146 | -0.077 |
| 0.0500 | 0.1700 | 149 | 161 | 80.3% | 0.04 | 0.0120 | -0.067 | 107 | 11.85 | 14.45 | 2 | 18 | 76.5% | -0.97 | 0.0122 | -0.064 |
| 0 | 1.04 | 9 | 26 | 119.6% | 0.03 | 0.0100 | -0.056 | 108 | 13.65 | 15.60 | 13 | 123.1% | -0.97 | 0.0101 | -0.053 | |
| 0 | 0.6200 | 6 | 33 | 110.2% | 0.02 | 0.0083 | -0.047 | 109 | 13.85 | 16.75 | 9 | 104.6% | -0.98 | 0.0084 | -0.044 | |
| 0 | 0.0700 | 34 | 73 | 78.7% | 0.02 | 0.0069 | -0.040 | 110 | 14.85 | 17.90 | 187 | 116.3% | -0.98 | 0.0070 | -0.037 | |
| 0 | 0.5300 | 106 | 117 | 116.3% | 0.02 | 0.0058 | -0.034 | 111 | 15.85 | 18.40 | 87.8% | -0.99 | 0.0058 | -0.031 | ||
| 0 | 1.21 | 1 | 155 | 146.9% | 0.01 | 0.0049 | -0.028 | 112 | 16.85 | 19.15 | 1 | -0.99 | 0.0048 | -0.027 | ||
| 0 | 0.7900 | 1 | 9 | 137.2% | 0.01 | 0.0041 | -0.024 | 113 | 17.85 | 20.20 | -0.99 | 0.0040 | -0.023 | |||
| 0 | 2.13 | 26 | 184.1% | 0.01 | 0.0035 | -0.020 | 114 | 18.85 | 21.20 | -0.99 | 0.0032 | -0.021 | ||||
| 0 | 0.5500 | 2 | 333 | 136.0% | 0.01 | 0.0029 | -0.018 | 115 | 19.85 | 22.20 | 1 | -1.00 | 0.0026 | -0.018 | ||
| 0 | 2.13 | 40 | 195.2% | 0.01 | 0.0025 | -0.015 | 116 | 20.85 | 23.90 | 145.1% | -1.00 | 0.0021 | -0.017 | |||
| 0 | 2.13 | 9 | 200.5% | 0.01 | 0.0021 | -0.013 | 117 | 21.80 | 25.20 | 161.0% | -1.00 | 0.0017 | -0.016 | |||
| 0 | 2.13 | 9 | 205.8% | 0.01 | 0.0018 | -0.011 | 118 | 22.45 | 25.55 | -1.00 | 0.0014 | -0.015 | ||||
| 0 | 2.13 | 56 | 211.0% | 0.00 | 0.0016 | -0.010 | 119 | 23.80 | 26.95 | 158.6% | -1.00 | 0.0011 | -0.014 | |||
| 0 | 0.2900 | 90 | 140.8% | 0.00 | 0.0013 | -0.008 | 120 | 24.85 | 27.60 | 4 | 143.9% | -1.00 | 0.0009 | -0.014 | ||
| 0 | 0.2300 | 27 | 27 | 139.4% | 0.00 | 0.0012 | -0.007 | 121 | 25.85 | 28.55 | 143.5% | -1.00 | 0.0007 | -0.013 | ||
| 0 | 2.13 | 1 | 226.2% | 0.00 | 0.0010 | -0.006 | 122 | 26.85 | 29.40 | 128.3% | -1.00 | 0.0005 | -0.013 | |||
| 0 | 2.13 | 23 | 231.1% | 0.00 | 0.0009 | -0.005 | 123 | 27.80 | 30.65 | 155.6% | -1.00 | 0.0004 | -0.013 | |||
| 0 | 2.13 | 10 | 235.9% | 0.00 | 0.0008 | -0.005 | 124 | 28.80 | 31.30 | -1.00 | 0.0003 | -0.013 | ||||
| 0 | 0.8000 | 5 | 191.8% | 0.00 | 0.0007 | -0.004 | 125 | 29.80 | 32.90 | 180.8% | -1.00 | 0.0003 | -0.013 | |||
| 0 | 2.13 | 245.3% | 0.00 | 0.0006 | -0.004 | 126 | 30.80 | 33.30 | -1.00 | 0.0002 | -0.012 | |||||
| 0 | 2.13 | 13 | 249.9% | 0.00 | 0.0005 | -0.003 | 127 | 31.85 | 34.50 | 160.3% | -1.00 | 0.0001 | -0.012 | |||
| 0 | 2.13 | 4 | 254.5% | 0.00 | 0.0004 | -0.003 | 128 | 32.85 | 35.40 | 148.1% | -1.00 | 0.0001 | -0.012 | |||
| 0 | 2.13 | 3 | 259.0% | 0.00 | 0.0004 | -0.003 | 129 | 33.80 | 36.50 | 160.4% | -1.00 | 0.0001 | -0.012 | |||
| 0 | 2.13 | 16 | 263.5% | 0.00 | 0.0004 | -0.002 | 130 | 34.85 | 37.70 | 189.7% | -1.00 | 0.0001 | -0.012 | |||
| 0 | 2.13 | 1 | 2 | 284.9% | 0.00 | 0.0002 | -0.001 | 135 | 39.85 | 42.70 | 207.3% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 2.13 | 1 | 305.1% | 0.00 | 0.0001 | -0.001 | 140 | 44.85 | 47.70 | 224.0% | -1.00 | 0.0000 | -0.012 | |||
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 04, 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