GD option chain General Dynamics Corporation
Cboe delayed options data · के अनुसार 09:34 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 ±4.5% (347.82–380.32) · ATM IV 19.4% · P/C open interest 0.54
| 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 | |
| 162.50 | 167.00 | 60.1% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 5.00 | 133.5% | -0.00 | 0.0001 | -0.014 | ||||
| 157.50 | 162.00 | 1.00 | 0.0001 | 0.000 | 205 | 0 | 5.00 | 128.8% | -0.00 | 0.0001 | -0.015 | |||||
| 152.50 | 156.90 | 1.00 | 0.0002 | 0.000 | 210 | 0 | 5.00 | 124.2% | -0.00 | 0.0002 | -0.016 | |||||
| 147.60 | 152.10 | 67.0% | 0.99 | 0.0002 | 0.000 | 215 | 0 | 5.00 | 119.7% | -0.00 | 0.0002 | -0.016 | ||||
| 142.60 | 147.10 | 61.0% | 0.99 | 0.0002 | 0.000 | 220 | 0 | 5.00 | 115.3% | -0.01 | 0.0002 | -0.017 | ||||
| 137.60 | 142.10 | 51.8% | 0.99 | 0.0002 | -0.001 | 225 | 0 | 5.00 | 111.0% | -0.01 | 0.0002 | -0.018 | ||||
| 132.70 | 137.20 | 63.3% | 0.99 | 0.0002 | -0.002 | 230 | 0 | 5.00 | 106.8% | -0.01 | 0.0002 | -0.019 | ||||
| 127.70 | 132.10 | 51.7% | 0.99 | 0.0003 | -0.004 | 235 | 0 | 5.00 | 102.7% | -0.01 | 0.0003 | -0.020 | ||||
| 122.70 | 127.20 | 54.4% | 0.99 | 0.0003 | -0.005 | 240 | 0 | 5.00 | 98.6% | -0.01 | 0.0003 | -0.021 | ||||
| 117.80 | 122.30 | 57.9% | 0.99 | 0.0004 | -0.007 | 245 | 0 | 5.00 | 94.6% | -0.01 | 0.0004 | -0.022 | ||||
| 112.80 | 117.20 | 50.6% | 0.99 | 0.0004 | -0.009 | 250 | 0 | 5.00 | 90.7% | -0.01 | 0.0004 | -0.023 | ||||
| 107.80 | 112.30 | 50.5% | 0.99 | 0.0005 | -0.011 | 255 | 0 | 5.00 | 86.8% | -0.01 | 0.0005 | -0.025 | ||||
| 102.90 | 107.40 | 51.9% | 0.99 | 0.0005 | -0.013 | 260 | 0 | 5.00 | 83.0% | -0.01 | 0.0005 | -0.026 | ||||
| 97.90 | 102.40 | 48.5% | 0.99 | 0.0006 | -0.015 | 265 | 0 | 5.00 | 79.3% | -0.01 | 0.0006 | -0.028 | ||||
| 93.00 | 97.50 | 48.7% | 0.99 | 0.0007 | -0.018 | 270 | 0 | 5.00 | 75.6% | -0.01 | 0.0007 | -0.030 | ||||
| 88.00 | 92.50 | 45.6% | 0.98 | 0.0008 | -0.021 | 275 | 0 | 5.00 | 71.9% | -0.02 | 0.0008 | -0.032 | ||||
| 83.10 | 87.60 | 5 | 45.1% | 0.98 | 0.0009 | -0.024 | 280 | 0 | 5.00 | 68.3% | -0.02 | 0.0009 | -0.034 | |||
| 78.10 | 82.60 | 42.0% | 0.98 | 0.0011 | -0.027 | 285 | 0 | 5.00 | 64.7% | -0.02 | 0.0011 | -0.037 | ||||
| 73.20 | 77.60 | 40.1% | 0.98 | 0.0013 | -0.030 | 290 | 0 | 5.00 | 61.2% | -0.02 | 0.0013 | -0.040 | ||||
| 68.30 | 72.70 | 39.0% | 0.97 | 0.0015 | -0.034 | 295 | 0 | 5.00 | 57.7% | -0.03 | 0.0015 | -0.043 | ||||
| 63.30 | 67.80 | 36.8% | 0.97 | 0.0018 | -0.038 | 300 | 0 | 5.00 | 54.2% | -0.03 | 0.0018 | -0.046 | ||||
| 58.40 | 62.80 | 34.6% | 0.96 | 0.0022 | -0.043 | 305 | 0 | 5.00 | 50.7% | -0.04 | 0.0022 | -0.051 | ||||
| 53.50 | 58.00 | 33.6% | 0.96 | 0.0026 | -0.048 | 310 | 0 | 5.00 | 47.3% | -0.04 | 0.0026 | -0.055 | ||||
| 48.60 | 53.00 | 31.2% | 0.95 | 0.0031 | -0.054 | 315 | 0 | 5.00 | 43.9% | -0.05 | 0.0032 | -0.060 | ||||
| 43.70 | 48.20 | 29.7% | 0.94 | 0.0038 | -0.060 | 320 | 0 | 5.00 | 40.5% | -0.06 | 0.0039 | -0.066 | ||||
| 38.80 | 43.30 | 27.5% | 0.92 | 0.0047 | -0.067 | 325 | 0 | 5.00 | 37.0% | -0.08 | 0.0047 | -0.073 | ||||
| 34.00 | 38.50 | 25.9% | 0.91 | 0.0058 | -0.075 | 330 | 0 | 5.00 | 33.6% | -0.10 | 0.0058 | -0.081 | ||||
| 29.20 | 33.60 | 23.7% | 0.88 | 0.0072 | -0.084 | 335 | 0 | 5.00 | 1 | 30.1% | -0.12 | 0.0073 | -0.089 | |||
| 24.50 | 29.00 | 22.3% | 0.85 | 0.0089 | -0.094 | 340 | 0 | 5.00 | 26.6% | -0.15 | 0.0090 | -0.099 | ||||
| 20.50 | 24.50 | 22.0% | 0.81 | 0.0110 | -0.105 | 345 | 0.1500 | 3.60 | 20.7% | -0.19 | 0.0112 | -0.109 | ||||
| 16.40 | 20.40 | 21.3% | 0.76 | 0.0135 | -0.116 | 350 | 0.7500 | 4.30 | 2 | 28 | 19.4% | -0.24 | 0.0137 | -0.120 | ||
| 12.80 | 16.50 | 20.7% | 0.69 | 0.0160 | -0.126 | 355 | 2.60 | 6.50 | 3 | 21.2% | -0.31 | 0.0163 | -0.130 | |||
| 9.50 | 13.50 | 2 | 20.7% | 0.61 | 0.0181 | -0.134 | 360 | 4.30 | 7.20 | 4 | 1 | 19.5% | -0.39 | 0.0185 | -0.138 | |
| 6.70 | 10.30 | 4 | 20.0% | 0.52 | 0.0191 | -0.138 | 365 | 6.10 | 9.40 | 22 | 18.8% | -0.49 | 0.0197 | -0.141 | ||
| 4.60 | 8.50 | 4 | 20.6% | 0.43 | 0.0187 | -0.136 | 370 | 8.60 | 12.30 | 20 | 18.5% | -0.59 | 0.0194 | -0.140 | ||
| 2.05 | 6.50 | 2 | 19.4% | 0.34 | 0.0171 | -0.130 | 375 | 11.80 | 16.50 | 6 | 19.5% | -0.67 | 0.0178 | -0.134 | ||
| 0.5000 | 5.00 | 2 | 18.9% | 0.27 | 0.0149 | -0.121 | 380 | 15.50 | 19.80 | 2 | 18.8% | -0.75 | 0.0157 | -0.126 | ||
| 0 | 5.00 | 11 | 21.4% | 0.21 | 0.0126 | -0.111 | 385 | 19.50 | 24.00 | 6 | 18.6% | -0.80 | 0.0134 | -0.115 | ||
| 0 | 5.00 | 7 | 24.4% | 0.17 | 0.0105 | -0.101 | 390 | 24.00 | 28.50 | 2 | 18.8% | -0.85 | 0.0112 | -0.104 | ||
| 0 | 5.00 | 2 | 27.4% | 0.14 | 0.0087 | -0.091 | 395 | 28.70 | 33.20 | 1 | 18.3% | -0.88 | 0.0094 | -0.093 | ||
| 0 | 5.00 | 30 | 30.2% | 0.11 | 0.0072 | -0.082 | 400 | 33.70 | 38.20 | 20.4% | -0.91 | 0.0081 | -0.084 | |||
| 0 | 5.00 | 32.9% | 0.09 | 0.0060 | -0.074 | 405 | 38.70 | 43.20 | 1 | 22.5% | -0.93 | 0.0069 | -0.078 | |||
| 0 | 5.00 | 2 | 35.4% | 0.08 | 0.0050 | -0.066 | 410 | 43.70 | 48.20 | 24.6% | -0.95 | 0.0061 | -0.078 | |||
| 0 | 5.00 | 37.9% | 0.06 | 0.0042 | -0.060 | 415 | 48.70 | 53.20 | 26.6% | -0.96 | 0.0056 | -0.074 | ||||
| 0 | 5.00 | 1 | 40.4% | 0.05 | 0.0035 | -0.054 | 420 | 53.70 | 58.20 | 28.5% | -0.97 | 0.0046 | -0.061 | |||
| 0 | 5.00 | 50 | 42.7% | 0.05 | 0.0030 | -0.049 | 425 | 58.70 | 63.20 | 30.4% | -0.98 | 0.0035 | -0.062 | |||
| 0 | 5.00 | 50 | 45.0% | 0.04 | 0.0026 | -0.044 | 430 | 63.70 | 68.20 | 32.3% | -0.99 | 0.0026 | -0.054 | |||
| 0 | 5.00 | 47.2% | 0.03 | 0.0022 | -0.040 | 435 | 68.70 | 73.20 | 34.1% | -0.99 | 0.0018 | -0.042 | ||||
| 0 | 5.00 | 49.4% | 0.03 | 0.0019 | -0.036 | 440 | 73.70 | 78.20 | 35.9% | -1.00 | 0.0009 | -0.042 | ||||
| 0 | 5.00 | 51.6% | 0.02 | 0.0016 | -0.033 | 445 | 78.70 | 83.20 | 37.6% | -1.00 | 0.0004 | -0.042 | ||||
| 0 | 5.00 | 53.6% | 0.02 | 0.0014 | -0.030 | 450 | 83.70 | 88.20 | 39.4% | -1.00 | 0.0001 | -0.042 | ||||
| 0 | 5.00 | 55.7% | 0.02 | 0.0012 | -0.027 | 455 | 88.70 | 93.20 | 41.0% | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 5.00 | 57.7% | 0.02 | 0.0011 | -0.025 | 460 | 93.70 | 98.20 | 42.7% | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 5.00 | 59.6% | 0.01 | 0.0009 | -0.023 | 465 | 98.70 | 103.20 | 44.4% | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 5.00 | 61.6% | 0.01 | 0.0008 | -0.021 | 470 | 103.70 | 108.20 | 46.0% | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 5.00 | 65.3% | 0.01 | 0.0006 | -0.018 | 480 | 113.70 | 118.20 | 49.1% | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 5.00 | 68.9% | 0.01 | 0.0005 | -0.015 | 490 | 123.70 | 128.20 | 52.2% | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 5.00 | 72.4% | 0.01 | 0.0004 | -0.013 | 500 | 133.70 | 138.20 | 55.2% | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 5.00 | 75.8% | 0.01 | 0.0003 | -0.011 | 510 | 143.70 | 148.20 | 58.1% | -1.00 | 0.0000 | -0.042 | ||||
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 — Oct 02, 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