XOM option chain Exxon Mobil Corporation
Cboe delayed options data · के अनुसार 17:03 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% (156.49–170.72) · ATM IV 26.4% · P/C open interest 0.93
| 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 | |
| 78.15 | 80.65 | 181.1% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0100 | 1,267 | 102.2% | 0.00 | 0.0000 | 0.000 | |||
| 73.15 | 75.65 | 166.7% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.1500 | 1,090 | 121.7% | 0.00 | 0.0000 | -0.000 | |||
| 68.15 | 70.65 | 153.0% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0200 | 4,478 | 90.9% | 0.00 | 0.0000 | -0.000 | |||
| 63.30 | 65.70 | 14 | 144.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 5,823 | 78.2% | -0.00 | 0.0000 | -0.000 | ||
| 58.30 | 59.60 | 1 | 101.6% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0400 | 6,226 | 80.2% | -0.00 | 0.0000 | -0.000 | ||
| 53.15 | 55.05 | 5 | 102.0% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 1.33 | 4,182 | 118.8% | -0.00 | 0.0000 | -0.000 | ||
| 48.15 | 50.70 | 8 | 105.5% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.4300 | 1,815 | 87.8% | -0.00 | 0.0001 | -0.000 | ||
| 43.35 | 45.85 | 245 | 99.8% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.0500 | 5,216 | 59.2% | -0.00 | 0.0001 | -0.001 | ||
| 38.30 | 40.75 | 100 | 86.8% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.0200 | 1 | 5,877 | 47.5% | -0.00 | 0.0002 | -0.001 | |
| 33.30 | 35.65 | 224 | 75.0% | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.0100 | 1 | 9,356 | 38.6% | -0.00 | 0.0004 | -0.002 | |
| 28.35 | 29.80 | 714 | 52.3% | 1.00 | 0.0009 | 0.000 | 135 | 0 | 0.0200 | 1 | 9,450 | 35.0% | -0.00 | 0.0009 | -0.004 | |
| 23.40 | 24.70 | 530 | 42.6% | 0.99 | 0.0023 | 0.000 | 140 | 0.0300 | 0.0400 | 17 | 9,589 | 33.4% | -0.01 | 0.0023 | -0.009 | |
| 18.85 | 19.75 | 30 | 6,460 | 41.3% | 0.97 | 0.0057 | -0.010 | 145 | 0.0900 | 0.1100 | 70 | 7,382 | 31.2% | -0.03 | 0.0058 | -0.020 |
| 14.00 | 14.90 | 17 | 5,736 | 34.8% | 0.93 | 0.0131 | -0.034 | 150 | 0.2800 | 0.3200 | 317 | 7,697 | 29.7% | -0.07 | 0.0132 | -0.041 |
| 11.50 | 13.00 | 4 | 34.2% | 0.90 | 0.0188 | -0.050 | 152.5 | 0.4200 | 0.5100 | 6 | 214 | 28.4% | -0.10 | 0.0189 | -0.056 | |
| 9.50 | 10.00 | 110 | 8,599 | 28.8% | 0.84 | 0.0257 | -0.068 | 155 | 0.7200 | 0.8000 | 489 | 3,982 | 27.6% | -0.16 | 0.0259 | -0.073 |
| 7.40 | 7.80 | 14 | 209 | 26.9% | 0.77 | 0.0332 | -0.087 | 157.5 | 1.16 | 1.27 | 37 | 152 | 27.0% | -0.23 | 0.0335 | -0.091 |
| 5.65 | 6.00 | 68 | 11.0K | 26.8% | 0.68 | 0.0399 | -0.103 | 160 | 1.76 | 1.95 | 98 | 3,628 | 26.2% | -0.32 | 0.0404 | -0.106 |
| 4.10 | 4.45 | 24 | 187 | 26.6% | 0.57 | 0.0444 | -0.113 | 162.5 | 2.71 | 2.97 | 30 | 155 | 26.3% | -0.43 | 0.0449 | -0.115 |
| 2.90 | 3.15 | 385 | 13.6K | 26.5% | 0.46 | 0.0454 | -0.114 | 165 | 3.95 | 4.20 | 67 | 2,076 | 26.0% | -0.54 | 0.0461 | -0.115 |
| 1.95 | 2.17 | 59 | 787 | 26.5% | 0.35 | 0.0427 | -0.106 | 167.5 | 5.10 | 5.80 | 2 | 12 | 24.6% | -0.65 | 0.0435 | -0.106 |
| 1.26 | 1.40 | 205 | 14.7K | 26.4% | 0.26 | 0.0369 | -0.092 | 170 | 6.85 | 7.60 | 1,083 | 24.0% | -0.75 | 0.0377 | -0.091 | |
| 0.7700 | 0.9000 | 78 | 215 | 26.5% | 0.18 | 0.0297 | -0.075 | 172.5 | 8.75 | 9.85 | 5 | 24.0% | -0.83 | 0.0304 | -0.073 | |
| 0.4500 | 0.5900 | 72 | 18.0K | 26.8% | 0.12 | 0.0226 | -0.059 | 175 | 10.85 | 12.20 | 1,003 | 23.5% | -0.89 | 0.0232 | -0.055 | |
| 0.2900 | 0.4000 | 5 | 483 | 27.7% | 0.08 | 0.0167 | -0.045 | 177.5 | 13.10 | 14.45 | -0.93 | 0.0183 | -0.040 | |||
| 0.1800 | 0.2600 | 170 | 4,510 | 28.4% | 0.06 | 0.0120 | -0.034 | 180 | 15.55 | 16.95 | -0.96 | 0.0148 | -0.032 | |||
| 0.1100 | 0.2200 | 42 | 12 | 29.9% | 0.04 | 0.0085 | -0.025 | 182.5 | 16.95 | 19.50 | -0.98 | 0.0098 | -0.037 | |||
| 0.0800 | 0.1600 | 24 | 3,677 | 31.2% | 0.03 | 0.0060 | -0.018 | 185 | 19.75 | 21.85 | -0.99 | 0.0044 | -0.049 | |||
| 0.0100 | 0.2900 | 6 | 35.3% | 0.02 | 0.0042 | -0.013 | 187.5 | 21.95 | 24.45 | -1.00 | 0.0011 | -0.059 | ||||
| 0.0200 | 0.1000 | 11 | 2,235 | 33.2% | 0.01 | 0.0030 | -0.010 | 190 | 24.45 | 27.00 | -1.00 | 0.0002 | -0.067 | |||
| 0 | 0.1900 | 1,780 | 40.6% | 0.01 | 0.0017 | -0.006 | 195 | 29.45 | 31.85 | 1 | -1.00 | 0.0000 | -0.072 | |||
| 0 | 0.0200 | 2 | 2,632 | 35.1% | 0.00 | 0.0010 | -0.004 | 200 | 35.60 | 36.80 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.2300 | 32 | 51.7% | 0.00 | 0.0007 | -0.004 | 205 | 39.50 | 42.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.0500 | 700 | 46.8% | 0.00 | 0.0005 | -0.003 | 210 | 44.40 | 46.95 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.1000 | 671 | 58.7% | 0.00 | 0.0003 | -0.002 | 220 | 54.45 | 56.85 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.1000 | 116 | 66.3% | 0.00 | 0.0002 | -0.002 | 230 | 64.45 | 67.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.0700 | 753 | 70.8% | 0.00 | 0.0001 | -0.001 | 240 | 74.45 | 77.00 | -1.00 | 0.0000 | -0.074 | ||||
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