XYZ option chain Block, Inc.
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 ±1.9% (81.78–85.02) · ATM IV 45.3% · P/C open interest 0.28
| 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 | |
| 37.05 | 39.25 | 2 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.2200 | 5 | 392.4% | -0.00 | 0.0000 | -0.001 | |||
| 32.05 | 34.05 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.2200 | 4 | 329.2% | -0.00 | 0.0001 | -0.001 | ||||
| 27.05 | 29.55 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0500 | 4 | 319.8% | -0.00 | 0.0002 | -0.001 | ||||
| 22.05 | 24.55 | 1 | 1.00 | 0.0004 | 0.000 | 60 | 0 | 0.2000 | 9 | 269.6% | -0.00 | 0.0004 | -0.002 | |||
| 17.05 | 19.30 | 9 | 2 | 1.00 | 0.0008 | 0.000 | 65 | 0 | 1.87 | 6 | 210.4% | -0.00 | 0.0008 | -0.004 | ||
| 16.20 | 18.05 | 9 | 1 | 1.00 | 0.0010 | 0.000 | 66 | 0 | 2.07 | 15 | 199.0% | -0.00 | 0.0010 | -0.005 | ||
| 15.00 | 17.05 | 1.00 | 0.0013 | 0.000 | 67 | 0 | 1.90 | 6 | 187.7% | -0.00 | 0.0013 | -0.005 | ||||
| 14.05 | 16.05 | 1 | 1.00 | 0.0016 | 0.000 | 68 | 0 | 1.87 | 10 | 176.5% | -0.00 | 0.0016 | -0.006 | |||
| 13.15 | 15.05 | 4 | 1.00 | 0.0020 | -0.001 | 69 | 0 | 2.02 | 8 | 165.4% | -0.00 | 0.0020 | -0.007 | |||
| 12.90 | 14.25 | 1 | 3 | 206.9% | 0.99 | 0.0025 | -0.002 | 70 | 0 | 1.87 | 14 | 154.4% | -0.01 | 0.0025 | -0.009 | |
| 11.05 | 13.55 | 0.99 | 0.0032 | -0.005 | 71 | 0 | 0.2700 | 50 | 143.4% | -0.01 | 0.0032 | -0.011 | ||||
| 10.05 | 12.05 | 1 | 0.99 | 0.0042 | -0.008 | 72 | 0 | 0.4700 | 2 | 34 | 132.6% | -0.01 | 0.0042 | -0.013 | ||
| 9.05 | 10.80 | 102 | 0.99 | 0.0056 | -0.011 | 73 | 0 | 0.6700 | 50 | 587 | 121.7% | -0.01 | 0.0056 | -0.016 | ||
| 9.05 | 9.55 | 1 | 0.99 | 0.0074 | -0.016 | 74 | 0 | 0.9500 | 55 | 113 | 111.0% | -0.01 | 0.0074 | -0.020 | ||
| 8.05 | 8.55 | 23 | 0.98 | 0.0101 | -0.022 | 75 | 0.0100 | 0.3600 | 5 | 85 | 102.4% | -0.02 | 0.0101 | -0.026 | ||
| 7.05 | 7.60 | 6 | 0.98 | 0.0141 | -0.031 | 76 | 0 | 0.4800 | 40 | 120 | 89.5% | -0.02 | 0.0141 | -0.034 | ||
| 6.05 | 6.60 | 1 | 20 | 0.97 | 0.0200 | -0.043 | 77 | 0 | 0.2700 | 114 | 78.7% | -0.03 | 0.0200 | -0.046 | ||
| 5.05 | 5.60 | 2 | 21 | 0.95 | 0.0290 | -0.061 | 78 | 0 | 0.0700 | 18 | 575 | 67.9% | -0.05 | 0.0290 | -0.064 | |
| 4.05 | 4.75 | 1 | 39 | 48.8% | 0.93 | 0.0430 | -0.089 | 79 | 0.0100 | 0.0400 | 66 | 154 | 53.7% | -0.07 | 0.0430 | -0.091 |
| 3.15 | 3.60 | 7 | 2,129 | 0.90 | 0.0649 | -0.136 | 80 | 0.0100 | 0.0700 | 484 | 862 | 47.1% | -0.10 | 0.0649 | -0.137 | |
| 2.25 | 2.66 | 18 | 2,110 | 40.1% | 0.84 | 0.0984 | -0.216 | 81 | 0.1100 | 0.2100 | 158 | 212 | 51.1% | -0.16 | 0.0984 | -0.217 |
| 1.45 | 1.81 | 20 | 191 | 42.3% | 0.74 | 0.1444 | -0.365 | 82 | 0.2000 | 0.4000 | 485 | 636 | 46.6% | -0.26 | 0.1444 | -0.365 |
| 0.8400 | 1.10 | 142 | 213 | 43.3% | 0.58 | 0.1878 | -0.631 | 83 | 0.5500 | 0.7500 | 63 | 123 | 47.3% | -0.42 | 0.1880 | -0.631 |
| 0.3900 | 0.6100 | 289 | 399 | 43.5% | 0.39 | 0.1904 | -0.532 | 84 | 1.02 | 1.35 | 68 | 141 | 47.8% | -0.61 | 0.1917 | -0.532 |
| 0.1700 | 0.3000 | 485 | 1,052 | 44.7% | 0.22 | 0.1450 | -0.259 | 85 | 1.71 | 2.13 | 18 | 119 | 50.2% | -0.78 | 0.1480 | -0.260 |
| 0.0100 | 0.1400 | 168 | 482 | 42.7% | 0.12 | 0.0930 | -0.130 | 86 | 2.55 | 3.05 | 1 | 1 | 55.4% | -0.88 | 0.0960 | -0.134 |
| 0.0300 | 0.0900 | 339 | 1,536 | 51.6% | 0.07 | 0.0563 | -0.070 | 87 | 3.45 | 4.00 | 1 | 59.3% | -0.94 | 0.0578 | -0.077 | |
| 0.0100 | 0.0900 | 76 | 918 | 60.1% | 0.04 | 0.0341 | -0.040 | 88 | 4.45 | 5.00 | 70.9% | -0.97 | 0.0340 | -0.051 | ||
| 0 | 0.0800 | 26 | 621 | 67.3% | 0.02 | 0.0210 | -0.024 | 89 | 5.45 | 6.00 | 82.0% | -0.98 | 0.0200 | -0.038 | ||
| 0 | 0.5200 | 36 | 2,683 | 74.9% | 0.02 | 0.0132 | -0.015 | 90 | 6.45 | 7.00 | 92.6% | -0.99 | 0.0118 | -0.032 | ||
| 0.0100 | 0.5200 | 10 | 864 | 85.7% | 0.01 | 0.0086 | -0.010 | 91 | 7.45 | 8.00 | 102.9% | -0.99 | 0.0071 | -0.028 | ||
| 0.0100 | 1.90 | 2 | 444 | 94.5% | 0.01 | 0.0057 | -0.007 | 92 | 8.45 | 9.00 | 112.9% | -1.00 | 0.0043 | -0.026 | ||
| 0 | 0.0100 | 67 | 117 | 79.0% | 0.00 | 0.0038 | -0.005 | 93 | 9.45 | 10.00 | 1 | 122.6% | -1.00 | 0.0027 | -0.025 | |
| 0 | 0.0500 | 34 | 104.1% | 0.00 | 0.0026 | -0.003 | 94 | 9.50 | 12.05 | 1 | 143.0% | -1.00 | 0.0017 | -0.025 | ||
| 0 | 0.0200 | 88 | 99.8% | 0.00 | 0.0018 | -0.002 | 95 | 10.50 | 13.05 | 152.8% | -1.00 | 0.0011 | -0.024 | |||
| 0 | 0.0100 | 15 | 99.2% | 0.00 | 0.0013 | -0.002 | 96 | 11.50 | 14.05 | 162.3% | -1.00 | 0.0007 | -0.024 | |||
| 0 | 1.87 | 48 | 155.5% | 0.00 | 0.0004 | -0.001 | 100 | 15.50 | 18.05 | 198.5% | -1.00 | 0.0001 | -0.024 | |||
| 0 | 1.87 | 2 | 190.6% | 0.00 | 0.0001 | -0.000 | 105 | 20.40 | 23.05 | 224.5% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.00 | 8 | 223.1% | 0.00 | 0.0000 | 0.000 | 110 | 25.50 | 28.05 | 278.5% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.4000 | 253.6% | 0.00 | 0.0000 | 0.000 | 115 | 30.50 | 33.05 | 314.4% | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.13 | 282.3% | 0.00 | 0.0000 | 0.000 | 120 | 35.50 | 38.65 | 421.1% | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.0200 | 271.8% | 0.00 | 0.0000 | 0.000 | 125 | 40.50 | 43.05 | 379.8% | -1.00 | 0.0000 | -0.024 | ||||
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