समय सीमा समाप्ति
Calls
September 12, 2025 के लिए
Puts
September 12, 2025 के लिए
| कॉन्ट्रेक्ट | स्ट्राइक | बिड | आस्क | अंतिम | वॉल्यूम | OI | IV | डेल्टा | गामा | थीटा | वेगा | रो |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBM20250919C00230000 | 230.00 | 23.05 | 23.90 | 24.60 | 7 | 374 | 46.65% | 0.93 | 0.01 | -0.14 | 0.05 | 0.04 |
| IBM20250919C00232500 | 232.50 | 21.05 | 21.85 | 0.00 | 0 | 9 | 41.00% | 0.93 | 0.01 | -0.12 | 0.05 | 0.04 |
| IBM20250919C00235000 | 235.00 | 18.65 | 19.00 | 18.40 | 34 | 460 | 34.62% | 0.94 | 0.01 | -0.09 | 0.04 | 0.04 |
| IBM20250919C00237500 | 237.50 | 16.10 | 17.15 | 17.69 | 33 | 23 | 28.17% | 0.95 | 0.01 | -0.07 | 0.04 | 0.04 |
| IBM20250919C00240000 | 240.00 | 13.80 | 14.15 | 13.90 | 31 | 1,704 | 27.53% | 0.92 | 0.02 | -0.10 | 0.05 | 0.04 |
| IBM20250919C00242500 | 242.50 | 11.40 | 11.80 | 11.31 | 70 | 301 | 26.75% | 0.87 | 0.02 | -0.13 | 0.07 | 0.04 |
| IBM20250919C00245000 | 245.00 | 9.30 | 9.55 | 9.92 | 86 | 1,761 | 25.39% | 0.82 | 0.03 | -0.16 | 0.09 | 0.04 |
| IBM20250919C00247500 | 247.50 | 7.25 | 7.50 | 6.95 | 49 | 386 | 24.84% | 0.74 | 0.04 | -0.20 | 0.11 | 0.03 |
| IBM20250919C00250000 | 250.00 | 5.40 | 5.60 | 5.13 | 190 | 3,554 | 24.17% | 0.64 | 0.04 | -0.23 | 0.13 | 0.03 |
| IBM20250919C00252500 | 252.50 | 3.85 | 4.00 | 4.05 | 260 | 447 | 23.57% | 0.53 | 0.05 | -0.24 | 0.14 | 0.02 |
| IBM20250919C00255000 | 255.00 | 2.54 | 2.75 | 2.71 | 412 | 1,691 | 23.25% | 0.41 | 0.05 | -0.23 | 0.14 | 0.02 |
| IBM20250919C00257500 | 257.50 | 1.64 | 1.80 | 1.80 | 531 | 431 | 22.99% | 0.30 | 0.04 | -0.20 | 0.12 | 0.01 |
| IBM20250919C00260000 | 260.00 | 1.01 | 1.13 | 1.10 | 1,274 | 5,846 | 23.17% | 0.20 | 0.03 | -0.16 | 0.10 | 0.01 |
| IBM20250919C00262500 | 262.50 | 0.61 | 0.73 | 0.58 | 477 | 441 | 23.68% | 0.14 | 0.03 | -0.13 | 0.08 | 0.01 |
| IBM20250919C00265000 | 265.00 | 0.33 | 0.42 | 0.41 | 353 | 2,120 | 24.15% | 0.09 | 0.02 | -0.09 | 0.06 | 0.00 |
| IBM20250919C00267500 | 267.50 | 0.20 | 0.26 | 0.23 | 78 | 191 | 24.81% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| IBM20250919C00270000 | 270.00 | 0.05 | 0.25 | 0.17 | 639 | 2,982 | 25.95% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| IBM20250919C00272500 | 272.50 | 0.00 | 0.52 | 0.10 | 2 | 15 | 32.97% | 0.06 | 0.01 | -0.08 | 0.04 | 0.00 |
| IBM20250919C00275000 | 275.00 | 0.02 | 0.25 | 0.13 | 236 | 1,351 | 28.57% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| IBM20250919C00277500 | 277.50 | 0.00 | 0.91 | 0.00 | 0 | 0 | 44.04% | 0.07 | 0.01 | -0.14 | 0.05 | 0.00 |
| कॉन्ट्रेक्ट | स्ट्राइक | बिड | आस्क | अंतिम | वॉल्यूम | OI | IV | डेल्टा | गामा | थीटा | वेगा | रो |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBM20250919P00230000 | 230.00 | 0.10 | 0.18 | 0.14 | 57 | 2,692 | 36.43% | -0.03 | 0.01 | -0.05 | 0.02 | -0.00 |
| IBM20250919P00232500 | 232.50 | 0.03 | 0.33 | 0.14 | 8 | 118 | 34.45% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| IBM20250919P00235000 | 235.00 | 0.16 | 0.40 | 0.16 | 80 | 2,372 | 31.79% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| IBM20250919P00237500 | 237.50 | 0.00 | 0.27 | 0.27 | 14 | 97 | 29.91% | -0.06 | 0.01 | -0.09 | 0.04 | -0.00 |
| IBM20250919P00240000 | 240.00 | 0.31 | 0.38 | 0.44 | 1,633 | 2,825 | 28.38% | -0.09 | 0.02 | -0.11 | 0.06 | -0.00 |
| IBM20250919P00242500 | 242.50 | 0.48 | 0.59 | 0.52 | 122 | 298 | 27.15% | -0.13 | 0.02 | -0.14 | 0.08 | -0.01 |
| IBM20250919P00245000 | 245.00 | 0.74 | 0.84 | 0.73 | 256 | 1,973 | 25.93% | -0.18 | 0.03 | -0.17 | 0.09 | -0.01 |
| IBM20250919P00247500 | 247.50 | 1.16 | 1.26 | 1.19 | 187 | 149 | 25.05% | -0.26 | 0.04 | -0.21 | 0.11 | -0.01 |
| IBM20250919P00250000 | 250.00 | 1.79 | 1.94 | 1.83 | 1,536 | 4,652 | 24.27% | -0.36 | 0.04 | -0.23 | 0.13 | -0.02 |
| IBM20250919P00252500 | 252.50 | 2.68 | 2.97 | 2.91 | 290 | 125 | 23.98% | -0.48 | 0.05 | -0.25 | 0.14 | -0.02 |
| IBM20250919P00255000 | 255.00 | 3.90 | 4.15 | 3.81 | 160 | 1,453 | 23.47% | -0.60 | 0.05 | -0.24 | 0.14 | -0.02 |
| IBM20250919P00257500 | 257.50 | 5.45 | 6.40 | 6.30 | 37 | 87 | 23.57% | -0.71 | 0.04 | -0.21 | 0.12 | -0.03 |
| IBM20250919P00260000 | 260.00 | 7.35 | 7.70 | 8.05 | 117 | 2,062 | 23.37% | -0.81 | 0.04 | -0.17 | 0.10 | -0.03 |
| IBM20250919P00262500 | 262.50 | 9.30 | 9.80 | 9.50 | 4 | 32 | 24.15% | -0.87 | 0.03 | -0.14 | 0.07 | -0.03 |
| IBM20250919P00265000 | 265.00 | 11.30 | 12.65 | 0.00 | 0 | 232 | 25.96% | -0.91 | 0.02 | -0.12 | 0.06 | -0.02 |
| IBM20250919P00267500 | 267.50 | 13.45 | 14.40 | 0.00 | 0 | 24 | 30.15% | -0.92 | 0.02 | -0.13 | 0.05 | -0.02 |
| IBM20250919P00270000 | 270.00 | 16.45 | 17.00 | 15.89 | 2 | 797 | 31.54% | -0.94 | 0.01 | -0.11 | 0.04 | -0.02 |
| IBM20250919P00272500 | 272.50 | 18.55 | 19.70 | 0.00 | 0 | 1 | 29.31% | -0.98 | 0.01 | -0.06 | 0.02 | -0.01 |
| IBM20250919P00275000 | 275.00 | 21.00 | 22.20 | 0.00 | 0 | 65 | 34.80% | -0.97 | 0.01 | -0.08 | 0.03 | -0.02 |
| IBM20250919P00277500 | 277.50 | 23.45 | 24.80 | 0.00 | 0 | 0 | 36.56% | -0.98 | 0.01 | -0.07 | 0.02 | -0.01 |
