GD opsiyon zinciri General Dynamics Corporation
Cboe delayed options data · itibarıyla 12:36 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.1% (323.08–365.38) · ATM IV 24.5% · P/C açık pozisyon 0.63
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 148.00 | 152.30 | 91.5% | 1.00 | 0.0000 | -0.002 | 195 | 0 | 4.90 | 118.9% | -0.00 | 0.0000 | -0.002 | ||||
| 143.00 | 147.30 | 87.4% | 1.00 | 0.0000 | -0.002 | 200 | 0 | 4.90 | 114.4% | -0.00 | 0.0000 | -0.002 | ||||
| 133.10 | 137.40 | 81.7% | 1.00 | 0.0001 | -0.003 | 210 | 0 | 4.90 | 2 | 105.8% | -0.00 | 0.0001 | -0.003 | |||
| 123.20 | 127.50 | 76.0% | 1.00 | 0.0001 | -0.004 | 220 | 0 | 4.90 | 7 | 97.5% | -0.00 | 0.0001 | -0.004 | |||
| 113.20 | 117.50 | 68.6% | 1.00 | 0.0001 | -0.005 | 230 | 0 | 4.90 | 2 | 89.5% | -0.00 | 0.0001 | -0.005 | |||
| 103.30 | 107.50 | 62.4% | 0.99 | 0.0002 | -0.007 | 240 | 0 | 0.1000 | 1 | 44.5% | -0.00 | 0.0002 | -0.007 | |||
| 93.30 | 97.50 | 56.5% | 0.99 | 0.0004 | -0.009 | 250 | 0 | 2.65 | 1 | 64.7% | -0.01 | 0.0004 | -0.009 | |||
| 83.50 | 87.20 | 48.4% | 0.99 | 0.0006 | -0.013 | 260 | 0 | 0.2000 | 125 | 38.4% | -0.01 | 0.0006 | -0.013 | |||
| 73.50 | 77.30 | 42.9% | 0.98 | 0.0009 | -0.019 | 270 | 0.1000 | 1.35 | 1 | 207 | 37.1% | -0.01 | 0.0009 | -0.019 | ||
| 63.70 | 66.60 | 32.5% | 0.98 | 0.0014 | -0.027 | 280 | 0.1000 | 0.6500 | 3 | 5 | 35.6% | -0.02 | 0.0014 | -0.027 | ||
| 53.90 | 57.10 | 2 | 32.3% | 0.96 | 0.0023 | -0.038 | 290 | 0.2500 | 0.7500 | 250 | 44 | 32.0% | -0.04 | 0.0024 | -0.039 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 295 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 44.30 | 47.40 | 2 | 29.8% | 0.94 | 0.0038 | -0.054 | 300 | 0.2000 | 1.75 | 250 | 67 | 30.9% | -0.06 | 0.0038 | -0.055 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 305 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 34.90 | 37.50 | 149 | 26.2% | 0.90 | 0.0059 | -0.076 | 310 | 1.10 | 1.65 | 7 | 197 | 27.5% | -0.10 | 0.0059 | -0.076 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 315 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.80 | 29.40 | 2 | 15 | 27.9% | 0.83 | 0.0088 | -0.102 | 320 | 2.35 | 3.20 | 15 | 131 | 27.1% | -0.17 | 0.0089 | -0.103 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 325 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.90 | 20.70 | 6 | 239 | 25.3% | 0.73 | 0.0122 | -0.128 | 330 | 4.30 | 5.20 | 203 | 25.6% | -0.27 | 0.0123 | -0.129 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 335 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.30 | 13.90 | 195 | 74 | 24.4% | 0.59 | 0.0148 | -0.145 | 340 | 7.30 | 8.80 | 1 | 137 | 24.6% | -0.41 | 0.0150 | -0.147 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 342.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 345 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 347.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.20 | 8.90 | 6 | 306 | 23.9% | 0.44 | 0.0153 | -0.145 | 350 | 12.00 | 14.20 | 1 | 104 | 24.4% | -0.56 | 0.0156 | -0.148 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 352.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 355 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 357.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.30 | 5.30 | 13 | 168 | 24.3% | 0.30 | 0.0134 | -0.129 | 360 | 18.60 | 21.20 | 12 | 90 | 24.9% | -0.71 | 0.0139 | -0.133 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 362.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 365 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 367.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.25 | 2.85 | 38 | 322 | 24.2% | 0.19 | 0.0104 | -0.103 | 370 | 26.90 | 29.40 | 1 | 201 | 26.3% | -0.82 | 0.0109 | -0.108 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 375 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.10 | 1.75 | 1 | 144 | 24.9% | 0.12 | 0.0074 | -0.077 | 380 | 35.70 | 38.30 | 22 | 27.3% | -0.90 | 0.0080 | -0.083 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 385 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5500 | 1.45 | 402 | 27.1% | 0.07 | 0.0050 | -0.055 | 390 | 44.30 | 47.90 | 26.4% | -0.95 | 0.0054 | -0.062 | |||
| 0.3000 | 0.7000 | 1 | 212 | 27.2% | 0.05 | 0.0033 | -0.039 | 400 | 53.60 | 57.90 | 1 | 21.7% | -0.98 | 0.0033 | -0.040 | |
| 0.2000 | 1.60 | 64 | 34.4% | 0.03 | 0.0021 | -0.027 | 410 | 64.10 | 67.90 | 33.1% | -0.99 | 0.0016 | -0.019 | |||
| 0 | 3.50 | 180 | 44.1% | 0.02 | 0.0014 | -0.019 | 420 | 73.60 | 77.90 | 27.7% | -1.00 | 0.0006 | -0.006 | |||
| 0 | 2.50 | 54 | 44.6% | 0.01 | 0.0009 | -0.013 | 430 | 83.60 | 87.90 | 30.5% | -1.00 | 0.0002 | -0.001 | |||
| 0 | 2.85 | 40 | 49.4% | 0.01 | 0.0006 | -0.009 | 440 | 93.60 | 97.90 | 33.2% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.8000 | 34 | 42.2% | 0.01 | 0.0004 | -0.006 | 450 | 103.60 | 107.90 | 35.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 3.50 | 3 | 58.7% | 0.00 | 0.0003 | -0.005 | 460 | 113.60 | 117.90 | 38.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.60 | 1 | 58.4% | 0.00 | 0.0002 | -0.003 | 470 | 123.60 | 127.90 | 40.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 3.30 | 4 | 64.4% | 0.00 | 0.0001 | -0.002 | 480 | 133.60 | 137.90 | 43.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.80 | 26 | 60.4% | 0.00 | 0.0001 | -0.002 | 490 | 143.60 | 147.90 | 45.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 3.40 | 2 | 70.9% | 0.00 | 0.0001 | -0.001 | 500 | 153.60 | 157.90 | 48.0% | -1.00 | 0.0000 | 0.000 | |||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Nov 20, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar