XYZ option chain Block, Inc.
Cboe delayed options data · के अनुसार 12:40 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 ±4.8% (77.95–85.85) · ATM IV 37.9% · P/C open interest 0.44
| 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 | |
| 36.30 | 38.75 | 10 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.7000 | 160.7% | 0.00 | 0.0000 | -0.000 | ||||
| 31.15 | 33.75 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.2800 | 1 | 135.1% | -0.00 | 0.0000 | -0.000 | ||||
| 26.30 | 28.75 | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.2800 | 111.6% | -0.00 | 0.0001 | -0.001 | |||||
| 21.15 | 23.80 | 1.00 | 0.0005 | 0.000 | 60 | 0 | 0.0800 | 4 | 90.0% | -0.00 | 0.0005 | -0.002 | ||||
| 17.25 | 17.85 | 3 | 1.00 | 0.0019 | -0.003 | 65 | 0 | 0.0900 | 20 | 70.9% | -0.01 | 0.0019 | -0.005 | |||
| 16.30 | 16.85 | 47.3% | 0.99 | 0.0025 | -0.005 | 66 | 0 | 0.0900 | 66.9% | -0.01 | 0.0025 | -0.007 | ||||
| 15.30 | 15.85 | 40.3% | 0.99 | 0.0032 | -0.007 | 67 | 0 | 0.0900 | 63.0% | -0.01 | 0.0033 | -0.009 | ||||
| 14.30 | 14.85 | 0.99 | 0.0042 | -0.009 | 68 | 0 | 0.0900 | 59.1% | -0.01 | 0.0043 | -0.011 | |||||
| 13.30 | 13.85 | 1 | 2 | 0.98 | 0.0055 | -0.012 | 69 | 0 | 0.1000 | 153 | 56.1% | -0.02 | 0.0056 | -0.013 | ||
| 12.30 | 12.85 | 1 | 2 | 0.98 | 0.0072 | -0.015 | 70 | 0.0100 | 0.0900 | 52 | 52.2% | -0.02 | 0.0072 | -0.017 | ||
| 11.30 | 11.85 | 12 | 0.97 | 0.0094 | -0.019 | 71 | 0.0100 | 0.1100 | 3 | 15 | 49.8% | -0.03 | 0.0094 | -0.021 | ||
| 10.35 | 10.90 | 2 | 43.6% | 0.96 | 0.0122 | -0.024 | 72 | 0.0100 | 0.1200 | 1 | 707 | 46.5% | -0.04 | 0.0123 | -0.026 | |
| 9.35 | 9.90 | 7 | 39.7% | 0.95 | 0.0158 | -0.030 | 73 | 0.0600 | 0.1400 | 1 | 75 | 46.0% | -0.05 | 0.0159 | -0.032 | |
| 8.40 | 8.95 | 1 | 1 | 41.1% | 0.94 | 0.0202 | -0.038 | 74 | 0.0200 | 0.1800 | 47 | 41.8% | -0.06 | 0.0204 | -0.039 | |
| 7.45 | 8.00 | 1 | 8 | 40.4% | 0.92 | 0.0258 | -0.046 | 75 | 0.0600 | 0.2400 | 11 | 742 | 41.0% | -0.08 | 0.0260 | -0.047 |
| 6.50 | 7.05 | 12 | 38.7% | 0.89 | 0.0325 | -0.056 | 76 | 0.1200 | 0.3100 | 3 | 664 | 40.0% | -0.11 | 0.0327 | -0.057 | |
| 5.60 | 6.15 | 1 | 20 | 38.3% | 0.86 | 0.0403 | -0.066 | 77 | 0.2400 | 0.4400 | 2 | 36 | 40.2% | -0.14 | 0.0407 | -0.067 |
| 4.80 | 5.30 | 1 | 34 | 38.9% | 0.82 | 0.0491 | -0.077 | 78 | 0.4000 | 0.5600 | 13 | 75 | 39.4% | -0.18 | 0.0495 | -0.079 |
| 4.00 | 4.50 | 12 | 14 | 38.6% | 0.77 | 0.0584 | -0.088 | 79 | 0.5400 | 0.7700 | 4 | 25 | 38.3% | -0.23 | 0.0589 | -0.090 |
| 3.35 | 3.75 | 81 | 199 | 39.1% | 0.71 | 0.0674 | -0.098 | 80 | 0.8000 | 1.03 | 100 | 197 | 38.0% | -0.30 | 0.0680 | -0.100 |
| 2.68 | 3.05 | 878 | 838 | 38.4% | 0.64 | 0.0751 | -0.106 | 81 | 1.12 | 1.36 | 2 | 10 | 37.5% | -0.37 | 0.0758 | -0.107 |
| 2.13 | 2.41 | 81 | 221 | 38.0% | 0.56 | 0.0802 | -0.110 | 82 | 1.51 | 1.85 | 14 | 60 | 37.8% | -0.44 | 0.0810 | -0.111 |
| 1.59 | 1.90 | 415 | 394 | 37.4% | 0.48 | 0.0820 | -0.110 | 83 | 2.00 | 2.36 | 6 | 60 | 37.6% | -0.53 | 0.0828 | -0.111 |
| 1.24 | 1.46 | 632 | 685 | 37.8% | 0.40 | 0.0800 | -0.105 | 84 | 2.56 | 2.87 | 16 | 36.6% | -0.61 | 0.0808 | -0.106 | |
| 0.8400 | 1.06 | 1,158 | 1,368 | 36.5% | 0.32 | 0.0746 | -0.097 | 85 | 3.20 | 3.65 | 1 | 71 | 37.4% | -0.68 | 0.0753 | -0.098 |
| 0.6200 | 0.8300 | 74 | 478 | 37.6% | 0.25 | 0.0666 | -0.086 | 86 | 3.90 | 4.45 | 1 | 6 | 37.8% | -0.75 | 0.0673 | -0.086 |
| 0.4600 | 0.5700 | 415 | 522 | 37.4% | 0.20 | 0.0572 | -0.074 | 87 | 4.70 | 5.15 | 32 | 84 | 36.4% | -0.81 | 0.0583 | -0.075 |
| 0.3200 | 0.4800 | 1,266 | 1,344 | 38.8% | 0.15 | 0.0476 | -0.062 | 88 | 5.55 | 6.10 | 16 | 38.0% | -0.86 | 0.0493 | -0.063 | |
| 0.1700 | 0.3500 | 112 | 178 | 38.1% | 0.11 | 0.0387 | -0.051 | 89 | 6.40 | 7.00 | 3 | 19 | 37.3% | -0.90 | 0.0409 | -0.054 |
| 0.1000 | 0.3000 | 50 | 206 | 39.4% | 0.08 | 0.0308 | -0.041 | 90 | 7.35 | 7.95 | 38.6% | -0.93 | 0.0335 | -0.045 | ||
| 0.0500 | 0.2400 | 1 | 16 | 40.0% | 0.06 | 0.0242 | -0.033 | 91 | 8.30 | 8.80 | -0.95 | 0.0274 | -0.037 | |||
| 0.0300 | 0.1900 | 24 | 41.1% | 0.05 | 0.0189 | -0.026 | 92 | 9.25 | 9.90 | 39.2% | -0.97 | 0.0218 | -0.030 | |||
| 0.0100 | 0.1600 | 1 | 14 | 42.2% | 0.04 | 0.0146 | -0.021 | 93 | 10.25 | 10.85 | -0.98 | 0.0156 | -0.022 | |||
| 0.0100 | 0.1400 | 1 | 44.3% | 0.03 | 0.0113 | -0.016 | 94 | 11.25 | 11.85 | -0.99 | 0.0103 | -0.017 | ||||
| 0.0100 | 0.1200 | 196 | 46.2% | 0.02 | 0.0087 | -0.013 | 95 | 12.25 | 12.85 | -1.00 | 0.0055 | -0.015 | ||||
| 0.0100 | 0.0500 | 24 | 43.7% | 0.01 | 0.0067 | -0.010 | 96 | 13.25 | 13.85 | -1.00 | 0.0027 | -0.014 | ||||
| 0.0100 | 0.1100 | 4 | 7 | 51.1% | 0.01 | 0.0052 | -0.008 | 97 | 14.25 | 14.80 | -1.00 | 0.0009 | -0.013 | |||
| 0 | 0.0100 | 108 | 43.9% | 0.01 | 0.0024 | -0.004 | 100 | 17.25 | 17.80 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0900 | 51 | 152 | 68.7% | 0.00 | 0.0008 | -0.001 | 105 | 21.55 | 23.75 | 85.5% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0800 | 78.7% | 0.00 | 0.0003 | -0.001 | 110 | 26.45 | 28.75 | 92.0% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0800 | 20 | 89.0% | 0.00 | 0.0001 | -0.000 | 115 | 31.30 | 33.75 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0800 | 98.8% | 0.00 | 0.0000 | -0.000 | 120 | 36.30 | 38.75 | -1.00 | 0.0000 | -0.013 | |||||
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