XOM option chain Exxon Mobil Corporation
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 ±2.9% (157.71–167.07) · ATM IV 24.3% · P/C open interest 0.23
| 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 | |
| 76.80 | 79.30 | 4 | 257.1% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0400 | 38 | 156.3% | -0.00 | 0.0000 | -0.000 | ||
| 71.95 | 74.30 | 241.2% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 1 | 251.2% | -0.00 | 0.0000 | -0.000 | |||
| 66.85 | 69.35 | 1 | 220.4% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 1 | 231.5% | -0.00 | 0.0000 | -0.001 | ||
| 61.85 | 64.35 | 1 | 202.0% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 2 | 212.7% | -0.00 | 0.0000 | -0.001 | ||
| 56.85 | 59.35 | 184.5% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 1 | 194.7% | -0.00 | 0.0000 | -0.001 | |||
| 51.85 | 54.35 | 167.6% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.13 | 177.4% | -0.00 | 0.0001 | -0.001 | ||||
| 46.95 | 49.40 | 10 | 154.4% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.0100 | 1 | 76.8% | -0.00 | 0.0001 | -0.002 | ||
| 41.95 | 44.35 | 137.6% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 2.13 | 144.6% | -0.00 | 0.0002 | -0.002 | ||||
| 36.80 | 39.35 | 119.7% | 1.00 | 0.0003 | 0.000 | 125 | 0 | 0.0100 | 2 | 59.4% | -0.00 | 0.0003 | -0.003 | |||
| 31.95 | 34.35 | 107.4% | 1.00 | 0.0005 | 0.000 | 130 | 0 | 0.0500 | 19 | 60.0% | -0.00 | 0.0005 | -0.004 | |||
| 26.95 | 29.40 | 1 | 93.5% | 1.00 | 0.0010 | 0.000 | 135 | 0 | 2.13 | 52 | 98.6% | -0.00 | 0.0010 | -0.006 | ||
| 23.00 | 25.40 | 82.5% | 0.99 | 0.0016 | 0.000 | 139 | 0 | 2.01 | 11 | 85.3% | -0.01 | 0.0016 | -0.008 | |||
| 21.95 | 24.40 | 10 | 79.0% | 0.99 | 0.0019 | 0.000 | 140 | 0 | 0.5500 | 1 | 62 | 60.4% | -0.01 | 0.0019 | -0.009 | |
| 21.05 | 23.40 | 77.3% | 0.99 | 0.0021 | 0.000 | 141 | 0 | 0.8700 | 3 | 64.1% | -0.01 | 0.0022 | -0.010 | |||
| 20.00 | 21.90 | 3 | 67.5% | 0.99 | 0.0025 | -0.001 | 142 | 0 | 0.3300 | 211 | 50.5% | -0.01 | 0.0025 | -0.011 | ||
| 18.95 | 21.40 | 70.4% | 0.99 | 0.0029 | -0.003 | 143 | 0 | 1.20 | 15 | 63.8% | -0.01 | 0.0029 | -0.012 | |||
| 17.95 | 20.40 | 67.5% | 0.99 | 0.0034 | -0.005 | 144 | 0 | 1.40 | 21 | 63.7% | -0.01 | 0.0034 | -0.013 | |||
| 17.00 | 19.40 | 1 | 65.2% | 0.99 | 0.0040 | -0.006 | 145 | 0 | 0.3000 | 7 | 104 | 43.1% | -0.01 | 0.0040 | -0.015 | |
| 15.95 | 18.40 | 1 | 61.8% | 0.98 | 0.0047 | -0.009 | 146 | 0 | 0.3300 | 2 | 52 | 41.6% | -0.02 | 0.0048 | -0.016 | |
| 15.00 | 17.40 | 10 | 59.4% | 0.98 | 0.0057 | -0.011 | 147 | 0 | 0.0900 | 73 | 31.7% | -0.02 | 0.0057 | -0.019 | ||
| 14.00 | 16.45 | 2 | 57.0% | 0.98 | 0.0069 | -0.015 | 148 | 0 | 0.0600 | 4 | 180 | 28.2% | -0.02 | 0.0069 | -0.021 | |
| 13.05 | 15.45 | 1 | 54.5% | 0.97 | 0.0084 | -0.019 | 149 | 0 | 0.2600 | 40 | 33.4% | -0.03 | 0.0085 | -0.025 | ||
| 12.05 | 13.90 | 17 | 46.1% | 0.97 | 0.0104 | -0.024 | 150 | 0.0500 | 0.2000 | 29 | 406 | 31.0% | -0.03 | 0.0105 | -0.029 | |
| 9.75 | 11.45 | 1 | 24 | 41.4% | 0.94 | 0.0181 | -0.042 | 152.5 | 0.1000 | 0.2400 | 115 | 581 | 27.4% | -0.06 | 0.0182 | -0.046 |
| 7.45 | 9.15 | 174 | 37.1% | 0.89 | 0.0305 | -0.070 | 155 | 0.2800 | 0.3800 | 281 | 837 | 25.7% | -0.11 | 0.0307 | -0.073 | |
| 5.30 | 6.15 | 2 | 944 | 27.9% | 0.79 | 0.0467 | -0.105 | 157.5 | 0.6500 | 0.7500 | 523 | 571 | 25.2% | -0.21 | 0.0472 | -0.109 |
| 3.50 | 4.40 | 15 | 691 | 27.5% | 0.66 | 0.0613 | -0.138 | 160 | 1.18 | 1.43 | 533 | 346 | 23.9% | -0.34 | 0.0620 | -0.141 |
| 2.12 | 2.45 | 237 | 629 | 24.6% | 0.50 | 0.0674 | -0.150 | 162.5 | 2.21 | 2.58 | 359 | 354 | 23.9% | -0.51 | 0.0682 | -0.152 |
| 1.22 | 1.43 | 734 | 1,062 | 25.1% | 0.33 | 0.0619 | -0.136 | 165 | 3.30 | 4.20 | 153 | 127 | 21.9% | -0.67 | 0.0625 | -0.136 |
| 0.5800 | 0.8100 | 1,672 | 1,156 | 25.3% | 0.20 | 0.0474 | -0.104 | 167.5 | 4.90 | 6.05 | 1 | 65 | 17.7% | -0.81 | 0.0476 | -0.102 |
| 0.3000 | 0.4600 | 316 | 1,244 | 26.4% | 0.12 | 0.0318 | -0.073 | 170 | 6.65 | 8.30 | 15 | 10 | -0.89 | 0.0322 | -0.069 | |
| 0.1800 | 0.2300 | 1,294 | 1,399 | 27.5% | 0.07 | 0.0201 | -0.050 | 172.5 | 8.80 | 10.90 | -0.94 | 0.0241 | -0.047 | |||
| 0.0500 | 0.1500 | 456 | 10.8K | 28.2% | 0.04 | 0.0128 | -0.035 | 175 | 10.75 | 13.50 | 100 | 150 | -0.97 | 0.0164 | -0.042 | |
| 0 | 0.0800 | 4 | 57 | 28.1% | 0.03 | 0.0087 | -0.027 | 177.5 | 13.25 | 15.75 | -0.99 | 0.0093 | -0.046 | |||
| 0.0100 | 0.1600 | 12 | 156 | 35.6% | 0.02 | 0.0062 | -0.022 | 180 | 15.75 | 18.30 | -0.99 | 0.0050 | -0.050 | |||
| 0.0200 | 0.1000 | 3 | 500 | 37.5% | 0.02 | 0.0047 | -0.019 | 182.5 | 18.25 | 20.75 | -1.00 | 0.0028 | -0.054 | |||
| 0 | 0.0700 | 65 | 38.3% | 0.01 | 0.0037 | -0.017 | 185 | 20.75 | 23.25 | -1.00 | 0.0016 | -0.057 | ||||
| 0 | 0.2600 | 2 | 14 | 50.3% | 0.01 | 0.0029 | -0.016 | 187.5 | 23.25 | 25.80 | -1.00 | 0.0009 | -0.059 | |||
| 0 | 0.0400 | 11 | 46 | 42.1% | 0.01 | 0.0024 | -0.014 | 190 | 25.75 | 28.25 | -1.00 | 0.0004 | -0.061 | |||
| 0 | 0.7500 | 69.7% | 0.01 | 0.0020 | -0.013 | 192.5 | 28.25 | 30.70 | -1.00 | 0.0003 | -0.063 | |||||
| 0 | 0.1100 | 41 | 54.4% | 0.01 | 0.0017 | -0.012 | 195 | 30.75 | 33.25 | -1.00 | 0.0002 | -0.064 | ||||
| 0 | 0.7500 | 77.8% | 0.01 | 0.0014 | -0.011 | 197.5 | 33.25 | 35.70 | -1.00 | 0.0001 | -0.065 | |||||
| 0 | 1.18 | 8 | 89.6% | 0.01 | 0.0012 | -0.010 | 200 | 35.75 | 38.30 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 0.5600 | 16 | 84.8% | 0.00 | 0.0009 | -0.009 | 205 | 40.75 | 43.30 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.13 | 42 | 119.7% | 0.00 | 0.0007 | -0.008 | 210 | 45.75 | 48.30 | -1.00 | 0.0000 | -0.068 | ||||
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 11, 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