XOM option chain Exxonmobil Holdings Corporation
Cboe delayed options data · के अनुसार 14:05 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 ±6.9% (165.81–190.25) · ATM IV 28.8% · P/C ओपन इंटरेस्ट 0.53
| 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 | |
| 87.60 | 90.10 | 127.8% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0200 | 91 | 77.3% | -0.00 | 0.0000 | -0.000 | |||
| 82.55 | 85.15 | 118.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.3700 | 134 | 97.9% | -0.00 | 0.0000 | -0.000 | |||
| 77.55 | 80.15 | 4 | 109.0% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 163 | 71.8% | -0.00 | 0.0000 | -0.001 | ||
| 72.60 | 75.15 | 101.2% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 161 | 66.1% | -0.00 | 0.0001 | -0.001 | |||
| 67.50 | 70.15 | 3 | 91.1% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1000 | 1,483 | 65.3% | -0.00 | 0.0001 | -0.001 | ||
| 62.60 | 65.25 | 16 | 86.5% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.2000 | 749 | 64.9% | -0.00 | 0.0001 | -0.001 | ||
| 57.80 | 60.25 | 46 | 81.7% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.3800 | 2,751 | 64.8% | -0.00 | 0.0002 | -0.002 | ||
| 52.70 | 55.30 | 491 | 73.6% | 1.00 | 0.0002 | 0.000 | 125 | 0.0100 | 0.3900 | 1,636 | 59.3% | -0.00 | 0.0004 | -0.003 | ||
| 47.75 | 50.25 | 596 | 66.3% | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.4000 | 4,367 | 53.5% | -0.00 | 0.0006 | -0.004 | ||
| 42.90 | 45.30 | 1,493 | 61.5% | 0.99 | 0.0007 | 0.000 | 135 | 0.0200 | 0.2500 | 2 | 3,312 | 45.0% | -0.01 | 0.0010 | -0.006 | |
| 37.95 | 40.40 | 1,151 | 56.0% | 0.99 | 0.0013 | -0.003 | 140 | 0.0600 | 0.1100 | 3,322 | 37.2% | -0.01 | 0.0017 | -0.010 | ||
| 33.05 | 34.85 | 8 | 1,285 | 45.1% | 0.98 | 0.0023 | -0.008 | 145 | 0.0700 | 0.2000 | 1 | 3,550 | 34.7% | -0.02 | 0.0029 | -0.015 |
| 28.15 | 30.55 | 833 | 45.1% | 0.97 | 0.0040 | -0.015 | 150 | 0.2000 | 0.3600 | 3,501 | 33.7% | -0.04 | 0.0049 | -0.023 | ||
| 25.50 | 28.05 | 40.7% | 0.96 | 0.0053 | -0.021 | 152.5 | 0.1300 | 0.7400 | 33.9% | -0.05 | 0.0062 | -0.029 | ||||
| 23.15 | 25.75 | 3,368 | 39.6% | 0.94 | 0.0069 | -0.027 | 155 | 0.4100 | 0.6400 | 3 | 3,983 | 32.4% | -0.07 | 0.0079 | -0.035 | |
| 20.90 | 23.35 | 38.0% | 0.93 | 0.0088 | -0.035 | 157.5 | 0.4100 | 1.01 | 31.8% | -0.09 | 0.0099 | -0.042 | ||||
| 18.70 | 20.50 | 21 | 4,076 | 34.2% | 0.90 | 0.0111 | -0.043 | 160 | 0.9200 | 1.08 | 7 | 4,516 | 31.6% | -0.12 | 0.0121 | -0.050 |
| 16.35 | 18.85 | 35.1% | 0.87 | 0.0137 | -0.053 | 162.5 | 1.00 | 1.40 | 5 | 61 | 30.0% | -0.15 | 0.0146 | -0.059 | ||
| 14.55 | 15.80 | 6 | 3,797 | 32.6% | 0.83 | 0.0165 | -0.063 | 165 | 1.45 | 1.91 | 27 | 3,775 | 30.1% | -0.19 | 0.0173 | -0.068 |
| 12.30 | 14.10 | 31.5% | 0.79 | 0.0192 | -0.073 | 167.5 | 2.07 | 2.47 | 5 | 63 | 30.0% | -0.24 | 0.0198 | -0.077 | ||
| 10.75 | 11.50 | 105 | 18.3K | 29.9% | 0.73 | 0.0218 | -0.083 | 170 | 2.81 | 3.10 | 42 | 2,931 | 29.6% | -0.29 | 0.0222 | -0.085 |
| 8.80 | 11.00 | 32.3% | 0.67 | 0.0241 | -0.091 | 172.5 | 3.10 | 4.10 | 57 | 28.5% | -0.35 | 0.0241 | -0.091 | |||
| 7.20 | 8.50 | 67 | 5,888 | 29.5% | 0.61 | 0.0257 | -0.096 | 175 | 4.25 | 5.10 | 2 | 1,271 | 28.8% | -0.41 | 0.0254 | -0.095 |
| 5.90 | 7.20 | 1 | 48 | 29.8% | 0.55 | 0.0267 | -0.099 | 177.5 | 5.05 | 6.30 | 50 | 27.8% | -0.48 | 0.0262 | -0.097 | |
| 4.90 | 5.40 | 16 | 10.4K | 28.8% | 0.48 | 0.0270 | -0.099 | 180 | 6.35 | 7.70 | 342 | 27.8% | -0.54 | 0.0262 | -0.096 | |
| 3.85 | 5.30 | 57 | 31.0% | 0.41 | 0.0264 | -0.096 | 182.5 | 7.65 | 9.35 | 27.5% | -0.61 | 0.0255 | -0.092 | |||
| 3.00 | 3.55 | 7 | 5,537 | 28.8% | 0.35 | 0.0252 | -0.091 | 185 | 10.05 | 10.90 | 25 | 29.0% | -0.67 | 0.0242 | -0.086 | |
| 2.33 | 3.55 | 111 | 31.0% | 0.29 | 0.0233 | -0.084 | 187.5 | 11.10 | 12.90 | 27.4% | -0.72 | 0.0223 | -0.079 | |||
| 1.81 | 2.32 | 3 | 4,651 | 29.5% | 0.24 | 0.0210 | -0.076 | 190 | 12.80 | 14.75 | 32 | 26.1% | -0.77 | 0.0201 | -0.070 | |
| 1.31 | 1.89 | 17 | 17 | 29.6% | 0.19 | 0.0185 | -0.067 | 192.5 | 14.75 | 16.90 | 25.7% | -0.82 | 0.0176 | -0.062 | ||
| 1.02 | 1.44 | 2,615 | 29.8% | 0.16 | 0.0160 | -0.059 | 195 | 16.60 | 18.95 | 3 | 23.0% | -0.85 | 0.0152 | -0.054 | ||
| 0.7900 | 0.8500 | 24 | 249 | 28.8% | 0.13 | 0.0136 | -0.051 | 197.5 | 18.80 | 21.35 | 22.5% | -0.88 | 0.0130 | -0.046 | ||
| 0.5500 | 0.7800 | 60 | 12.6K | 29.6% | 0.10 | 0.0115 | -0.043 | 200 | 21.05 | 23.60 | 3 | 17.4% | -0.90 | 0.0109 | -0.039 | |
| 0.2900 | 0.8400 | 135 | 32.8% | 0.07 | 0.0080 | -0.032 | 205 | 25.85 | 28.45 | -0.94 | 0.0076 | -0.027 | ||||
| 0.1300 | 0.3000 | 339 | 30.7% | 0.04 | 0.0056 | -0.024 | 210 | 30.70 | 33.30 | -0.96 | 0.0053 | -0.019 | ||||
| 0.0500 | 0.5100 | 35.8% | 0.03 | 0.0040 | -0.018 | 215 | 35.65 | 38.15 | -0.97 | 0.0038 | -0.013 | |||||
| 0.0100 | 0.4900 | 463 | 38.5% | 0.02 | 0.0029 | -0.015 | 220 | 40.55 | 43.35 | -0.98 | 0.0028 | -0.009 | ||||
| 0 | 0.4400 | 40.9% | 0.02 | 0.0022 | -0.012 | 225 | 45.55 | 48.20 | -0.98 | 0.0021 | -0.006 | |||||
| 0 | 0.4200 | 129 | 43.7% | 0.01 | 0.0016 | -0.010 | 230 | 50.55 | 53.35 | -0.99 | 0.0016 | -0.003 | ||||
| 0 | 0.3900 | 6 | 49.1% | 0.01 | 0.0010 | -0.007 | 240 | 60.35 | 63.20 | -0.99 | 0.0010 | 0.000 | ||||
| 0 | 0.1000 | 296 | 46.0% | 0.01 | 0.0007 | -0.005 | 250 | 70.40 | 73.15 | -0.99 | 0.0006 | 0.000 | ||||
| 0.0100 | 0.1100 | 370 | 51.6% | 0.00 | 0.0004 | -0.004 | 260 | 80.35 | 83.30 | -1.00 | 0.0004 | 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।
वोलैटिलिटी स्माइल — Nov 20, 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