GD цепочка опционов General Dynamics Corporation
Cboe delayed options data · по состоянию на 09:34 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±1.6% (358.25–369.89) · ATM IV 26.6% · P/C открытого интереса 2.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 172.00 | 176.30 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 1.10 | 296.9% | 0.00 | 0.0000 | -0.000 | |||||
| 167.00 | 171.30 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 5.00 | 531.0% | 0.00 | 0.0000 | -0.000 | |||||
| 162.00 | 166.30 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 5.00 | 512.5% | 0.00 | 0.0000 | -0.000 | |||||
| 157.00 | 161.30 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 5.00 | 494.4% | 0.00 | 0.0000 | -0.000 | |||||
| 152.00 | 156.30 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 5.00 | 476.7% | 0.00 | 0.0000 | -0.000 | |||||
| 147.00 | 151.20 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 5.00 | 459.5% | 0.00 | 0.0000 | -0.000 | |||||
| 142.00 | 146.40 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 5.00 | 442.6% | 0.00 | 0.0000 | -0.000 | |||||
| 137.00 | 141.40 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 5.00 | 426.0% | 0.00 | 0.0000 | -0.000 | |||||
| 132.00 | 136.40 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 5.00 | 409.7% | 0.00 | 0.0000 | -0.000 | |||||
| 127.00 | 131.40 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 5.00 | 393.8% | 0.00 | 0.0000 | -0.000 | |||||
| 122.00 | 126.40 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 5.00 | 378.1% | 0.00 | 0.0000 | -0.000 | |||||
| 117.00 | 121.40 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 5.00 | 362.8% | 0.00 | 0.0000 | -0.000 | |||||
| 112.00 | 116.40 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 5.00 | 256 | 347.6% | -0.00 | 0.0000 | -0.000 | ||||
| 107.00 | 111.40 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 5.00 | 2 | 332.7% | -0.00 | 0.0000 | -0.001 | ||||
| 102.00 | 106.40 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 5.00 | 182 | 318.1% | -0.00 | 0.0000 | -0.001 | ||||
| 97.00 | 101.40 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 5.00 | 303.6% | -0.00 | 0.0000 | -0.001 | |||||
| 92.00 | 96.40 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 5.00 | 6 | 289.3% | -0.00 | 0.0000 | -0.001 | ||||
| 87.00 | 91.40 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 5.00 | 275.2% | -0.00 | 0.0000 | -0.001 | |||||
| 82.00 | 86.40 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 5.00 | 2 | 261.3% | -0.00 | 0.0000 | -0.001 | ||||
| 77.00 | 81.40 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 5.00 | 98 | 247.5% | -0.00 | 0.0000 | -0.002 | ||||
| 72.00 | 76.40 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 5.00 | 128 | 233.9% | -0.00 | 0.0000 | -0.002 | ||||
| 67.00 | 71.40 | 1.00 | 0.0001 | 0.000 | 295 | 0 | 5.00 | 1 | 220.3% | -0.00 | 0.0001 | -0.002 | ||||
| 62.00 | 66.40 | 1.00 | 0.0001 | 0.000 | 300 | 0 | 4.20 | 2 | 197.5% | -0.00 | 0.0001 | -0.003 | ||||
| 57.00 | 60.90 | 1.00 | 0.0001 | 0.000 | 305 | 0 | 3.40 | 174.8% | -0.00 | 0.0001 | -0.004 | |||||
| 52.00 | 56.30 | 1 | 1.00 | 0.0002 | 0.000 | 310 | 0 | 5.00 | 180.3% | -0.00 | 0.0002 | -0.005 | ||||
| 48.30 | 51.30 | 1 | 114.5% | 1.00 | 0.0003 | -0.001 | 315 | 0 | 5.00 | 167.0% | -0.00 | 0.0003 | -0.007 | |||
| 42.00 | 46.30 | 1.00 | 0.0004 | -0.005 | 320 | 0 | 1.00 | 91 | 103.7% | -0.00 | 0.0004 | -0.010 | ||||
| 37.00 | 41.10 | 1.00 | 0.0006 | -0.010 | 325 | 0 | 5.00 | 140.5% | -0.00 | 0.0006 | -0.014 | |||||
| 32.00 | 36.20 | 0.99 | 0.0010 | -0.017 | 330 | 0 | 3.40 | 1 | 112.8% | -0.01 | 0.0010 | -0.021 | ||||
| 27.00 | 31.20 | 0.99 | 0.0017 | -0.029 | 335 | 0 | 3.40 | 52 | 100.3% | -0.01 | 0.0017 | -0.032 | ||||
| 22.90 | 26.30 | 56.1% | 0.99 | 0.0031 | -0.049 | 340 | 0 | 3.00 | 84.2% | -0.01 | 0.0031 | -0.052 | ||||
| 17.90 | 21.40 | 1 | 47.9% | 0.98 | 0.0057 | -0.085 | 345 | 0 | 0.3500 | 1 | 1 | 41.8% | -0.03 | 0.0057 | -0.087 | |
| 13.20 | 16.50 | 42.4% | 0.95 | 0.0114 | -0.155 | 350 | 0 | 3.20 | 3 | 59.9% | -0.05 | 0.0114 | -0.157 | |||
| 8.80 | 11.50 | 35.8% | 0.89 | 0.0240 | -0.295 | 355 | 0 | 1.45 | 5 | 17 | 34.0% | -0.11 | 0.0242 | -0.297 | ||
| 6.60 | 9.30 | 33.2% | 0.84 | 0.0349 | -0.406 | 357.5 | 0 | 1.30 | 5 | 9 | 26.6% | -0.16 | 0.0352 | -0.409 | ||
| 3.50 | 7.10 | 24.1% | 0.75 | 0.0489 | -0.541 | 360 | 0.2000 | 1.90 | 11 | 20 | 24.8% | -0.25 | 0.0497 | -0.547 | ||
| 2.20 | 5.50 | 26 | 26.4% | 0.62 | 0.0622 | -0.658 | 362.5 | 0 | 4.20 | 7 | 5 | 26.9% | -0.39 | 0.0636 | -0.671 | |
| 1.55 | 4.50 | 1 | 31.0% | 0.46 | 0.0665 | -0.679 | 365 | 0.9000 | 4.70 | 6 | 111 | 22.3% | -0.55 | 0.0682 | -0.703 | |
| 0.0500 | 3.10 | 20 | 2 | 26.6% | 0.30 | 0.0576 | -0.579 | 367.5 | 2.15 | 5.10 | 41 | 12.7% | -0.71 | 0.0588 | -0.600 | |
| 0 | 1.00 | 2 | 64 | 21.2% | 0.19 | 0.0427 | -0.429 | 370 | 4.20 | 7.30 | 18 | -0.82 | 0.0433 | -0.432 | ||
| 0 | 2.40 | 1 | 12 | 37.0% | 0.12 | 0.0293 | -0.299 | 372.5 | 7.00 | 9.90 | 1 | 18.1% | -0.89 | 0.0296 | -0.285 | |
| 0.0500 | 0.6500 | 15 | 3 | 29.4% | 0.08 | 0.0197 | -0.205 | 375 | 9.00 | 12.40 | 5 | -0.94 | 0.0197 | -0.186 | ||
| 0 | 3.50 | 4 | 56.8% | 0.05 | 0.0132 | -0.141 | 377.5 | 11.50 | 14.90 | 12 | -0.96 | 0.0130 | -0.127 | |||
| 0 | 3.50 | 27 | 63.0% | 0.03 | 0.0090 | -0.099 | 380 | 14.00 | 16.60 | 19 | -0.98 | 0.0085 | -0.092 | |||
| 0 | 3.50 | 1 | 15 | 68.9% | 0.02 | 0.0062 | -0.070 | 382.5 | 16.50 | 20.20 | 4 | -0.99 | 0.0055 | -0.073 | ||
| 0 | 1.00 | 12 | 71 | 52.1% | 0.02 | 0.0044 | -0.051 | 385 | 19.00 | 22.00 | 1 | 10 | -0.99 | 0.0035 | -0.061 | |
| 0 | 3.50 | 8 | 80.2% | 0.01 | 0.0031 | -0.037 | 387.5 | 21.50 | 24.80 | 6 | -0.99 | 0.0023 | -0.055 | |||
| 0.0500 | 0.3500 | 13 | 30 | 50.8% | 0.01 | 0.0023 | -0.028 | 390 | 24.00 | 27.00 | 19 | -1.00 | 0.0014 | -0.051 | ||
| 0 | 3.30 | 4 | 89.3% | 0.01 | 0.0017 | -0.021 | 392.5 | 26.50 | 29.70 | -1.00 | 0.0009 | -0.049 | ||||
| 0 | 0.9500 | 22 | 38 | 69.0% | 0.01 | 0.0013 | -0.016 | 395 | 29.00 | 32.20 | 2 | -1.00 | 0.0006 | -0.048 | ||
| 0 | 1.75 | 10 | 10 | 83.9% | 0.00 | 0.0010 | -0.013 | 397.5 | 31.50 | 34.80 | -1.00 | 0.0004 | -0.047 | |||
| 0 | 3.40 | 21 | 105.3% | 0.00 | 0.0007 | -0.010 | 400 | 34.00 | 37.20 | 1 | -1.00 | 0.0002 | -0.046 | |||
| 0 | 3.40 | 3 | 110.2% | 0.00 | 0.0006 | -0.008 | 402.5 | 36.50 | 40.70 | 73.2% | -1.00 | 0.0002 | -0.046 | |||
| 0 | 2.95 | 15 | 110.6% | 0.00 | 0.0004 | -0.006 | 405 | 39.00 | 43.20 | 76.8% | -1.00 | 0.0001 | -0.046 | |||
| 0 | 5.00 | 133.9% | 0.00 | 0.0003 | -0.005 | 407.5 | 41.50 | 45.70 | 80.5% | -1.00 | 0.0001 | -0.046 | ||||
| 0 | 5.00 | 71 | 138.8% | 0.00 | 0.0003 | -0.004 | 410 | 44.00 | 48.20 | 84.0% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 5.00 | 143.6% | 0.00 | 0.0002 | -0.003 | 412.5 | 46.50 | 50.70 | 87.5% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 1 | 148.4% | 0.00 | 0.0002 | -0.003 | 415 | 49.00 | 53.20 | 91.0% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 5.00 | 153.1% | 0.00 | 0.0001 | -0.002 | 417.5 | 51.50 | 55.70 | 94.5% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 1 | 157.7% | 0.00 | 0.0001 | -0.002 | 420 | 54.00 | 58.20 | 97.8% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 5.00 | 166.7% | 0.00 | 0.0001 | -0.001 | 425 | 59.00 | 63.20 | 104.5% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 175.5% | 0.00 | 0.0000 | -0.001 | 430 | 64.00 | 68.20 | 111.1% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 184.1% | 0.00 | 0.0000 | -0.001 | 435 | 69.00 | 73.20 | 117.5% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 192.5% | 0.00 | 0.0000 | -0.001 | 440 | 74.00 | 78.20 | 123.7% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 200.7% | 0.00 | 0.0000 | -0.000 | 445 | 79.00 | 83.20 | 129.9% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 208.7% | 0.00 | 0.0000 | -0.000 | 450 | 84.00 | 88.20 | 135.9% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 216.6% | 0.00 | 0.0000 | -0.000 | 455 | 89.00 | 93.20 | 141.9% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 224.2% | 0.00 | 0.0000 | -0.000 | 460 | 94.00 | 98.20 | 147.7% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 231.8% | 0.00 | 0.0000 | -0.000 | 465 | 99.00 | 103.20 | 153.4% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 239.2% | 0.00 | 0.0000 | -0.000 | 470 | 104.00 | 108.20 | 159.0% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 5.00 | 253.5% | 0.00 | 0.0000 | -0.000 | 480 | 114.00 | 118.20 | 170.0% | -1.00 | 0.0000 | -0.045 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 04, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы