GD цепочка опционов General Dynamics Corporation
Cboe delayed options data · по состоянию на 12:36 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 ±4.7% (328.08–360.38) · ATM IV 30.0% · P/C открытого интереса 0.57
| 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 | |
| 142.50 | 146.70 | 130.3% | 1.00 | 0.0001 | -0.012 | 200 | 0 | 4.90 | 180.3% | -0.00 | 0.0001 | -0.012 | ||||
| 137.40 | 141.70 | 122.4% | 1.00 | 0.0001 | -0.014 | 205 | 0 | 4.90 | 173.4% | -0.00 | 0.0001 | -0.013 | ||||
| 132.40 | 136.70 | 117.2% | 1.00 | 0.0001 | -0.015 | 210 | 0 | 4.90 | 166.6% | -0.00 | 0.0001 | -0.015 | ||||
| 127.50 | 131.70 | 114.4% | 1.00 | 0.0001 | -0.017 | 215 | 0 | 4.90 | 160.0% | -0.00 | 0.0001 | -0.016 | ||||
| 122.50 | 126.50 | 104.5% | 1.00 | 0.0002 | -0.018 | 220 | 0 | 4.90 | 153.5% | -0.00 | 0.0002 | -0.018 | ||||
| 117.50 | 121.60 | 102.1% | 1.00 | 0.0002 | -0.020 | 225 | 0 | 3.40 | 135.8% | -0.00 | 0.0002 | -0.019 | ||||
| 112.50 | 116.80 | 101.4% | 1.00 | 0.0002 | -0.022 | 230 | 0 | 2.60 | 123.0% | -0.00 | 0.0002 | -0.021 | ||||
| 107.50 | 111.80 | 96.5% | 1.00 | 0.0003 | -0.025 | 235 | 0 | 3.40 | 124.1% | -0.00 | 0.0003 | -0.023 | ||||
| 102.60 | 106.40 | 85.8% | 0.99 | 0.0003 | -0.027 | 240 | 0 | 3.40 | 118.4% | -0.01 | 0.0003 | -0.026 | ||||
| 97.60 | 101.80 | 88.6% | 0.99 | 0.0004 | -0.030 | 245 | 0 | 2.70 | 107.4% | -0.01 | 0.0004 | -0.029 | ||||
| 92.60 | 96.80 | 84.0% | 0.99 | 0.0005 | -0.034 | 250 | 0 | 3.40 | 107.3% | -0.01 | 0.0004 | -0.032 | ||||
| 87.60 | 91.60 | 76.3% | 0.99 | 0.0006 | -0.037 | 255 | 0 | 2.60 | 96.1% | -0.01 | 0.0005 | -0.035 | ||||
| 82.60 | 86.70 | 73.4% | 0.99 | 0.0007 | -0.042 | 260 | 0 | 3.20 | 95.2% | -0.01 | 0.0006 | -0.040 | ||||
| 77.60 | 81.80 | 70.4% | 0.99 | 0.0008 | -0.046 | 265 | 0 | 3.50 | 91.9% | -0.01 | 0.0008 | -0.045 | ||||
| 72.60 | 76.90 | 67.2% | 0.98 | 0.0010 | -0.052 | 270 | 0 | 2.65 | 81.3% | -0.02 | 0.0010 | -0.051 | ||||
| 67.80 | 71.70 | 62.8% | 0.98 | 0.0012 | -0.058 | 275 | 0 | 2.65 | 76.3% | -0.02 | 0.0012 | -0.057 | ||||
| 62.70 | 66.60 | 56.1% | 0.98 | 0.0015 | -0.066 | 280 | 0 | 3.50 | 76.3% | -0.02 | 0.0015 | -0.065 | ||||
| 57.90 | 61.80 | 56.0% | 0.97 | 0.0018 | -0.075 | 285 | 0 | 3.50 | 71.2% | -0.03 | 0.0018 | -0.074 | ||||
| 52.80 | 56.90 | 51.6% | 0.97 | 0.0023 | -0.085 | 290 | 0 | 2.70 | 61.9% | -0.03 | 0.0023 | -0.085 | ||||
| 47.90 | 52.00 | 48.8% | 0.96 | 0.0028 | -0.098 | 295 | 0 | 3.60 | 61.5% | -0.04 | 0.0028 | -0.097 | ||||
| 43.20 | 46.10 | 1 | 39.5% | 0.95 | 0.0036 | -0.112 | 300 | 0 | 2.80 | 1 | 52.8% | -0.05 | 0.0036 | -0.112 | ||
| 38.20 | 42.30 | 43.6% | 0.93 | 0.0045 | -0.129 | 305 | 0 | 3.70 | 8 | 51.7% | -0.07 | 0.0045 | -0.129 | |||
| 35.80 | 39.90 | 42.3% | 0.92 | 0.0051 | -0.138 | 307.5 | 0 | 3.80 | 4 | 49.6% | -0.08 | 0.0051 | -0.138 | |||
| 33.40 | 37.30 | 39.9% | 0.91 | 0.0058 | -0.148 | 310 | 0.0500 | 2.15 | 8 | 40.4% | -0.09 | 0.0058 | -0.148 | |||
| 31.20 | 34.80 | 38.9% | 0.90 | 0.0065 | -0.159 | 312.5 | 0.0500 | 3.60 | 43.9% | -0.10 | 0.0065 | -0.159 | ||||
| 28.90 | 32.40 | 1 | 37.7% | 0.89 | 0.0073 | -0.171 | 315 | 0.8000 | 2.55 | 3 | 5 | 40.2% | -0.11 | 0.0073 | -0.171 | |
| 26.60 | 30.30 | 37.5% | 0.87 | 0.0082 | -0.183 | 317.5 | 0.1500 | 3.40 | 2 | 38.4% | -0.13 | 0.0082 | -0.183 | |||
| 24.40 | 27.30 | 34.2% | 0.85 | 0.0092 | -0.196 | 320 | 0.8000 | 3.70 | 17 | 38.8% | -0.14 | 0.0092 | -0.196 | |||
| 22.10 | 25.50 | 34.5% | 0.83 | 0.0103 | -0.209 | 322.5 | 1.35 | 3.60 | 2 | 37.4% | -0.16 | 0.0104 | -0.209 | |||
| 20.00 | 22.90 | 11 | 32.6% | 0.81 | 0.0115 | -0.222 | 325 | 1.85 | 2.95 | 2 | 4 | 34.2% | -0.19 | 0.0116 | -0.223 | |
| 17.90 | 21.20 | 33.0% | 0.78 | 0.0128 | -0.236 | 327.5 | 2.25 | 3.50 | 33.8% | -0.21 | 0.0128 | -0.236 | ||||
| 15.80 | 18.90 | 1 | 16 | 31.5% | 0.75 | 0.0141 | -0.249 | 330 | 2.70 | 4.10 | 1 | 43 | 33.3% | -0.24 | 0.0142 | -0.250 |
| 14.40 | 17.10 | 2 | 32.4% | 0.72 | 0.0154 | -0.261 | 332.5 | 3.20 | 4.80 | 2 | 32.8% | -0.28 | 0.0155 | -0.262 | ||
| 12.50 | 15.40 | 7 | 32.0% | 0.68 | 0.0167 | -0.272 | 335 | 3.90 | 5.50 | 3 | 18 | 32.3% | -0.32 | 0.0167 | -0.273 | |
| 10.90 | 13.20 | 1 | 6 | 30.7% | 0.64 | 0.0178 | -0.281 | 337.5 | 4.60 | 6.50 | 2 | 32.1% | -0.36 | 0.0179 | -0.282 | |
| 9.20 | 11.60 | 96 | 30.1% | 0.59 | 0.0188 | -0.287 | 340 | 4.80 | 7.50 | 17 | 30.4% | -0.40 | 0.0188 | -0.288 | ||
| 7.90 | 10.60 | 2 | 30.9% | 0.55 | 0.0194 | -0.290 | 342.5 | 6.80 | 8.60 | 2 | 32.0% | -0.45 | 0.0195 | -0.291 | ||
| 5.80 | 8.80 | 7 | 12 | 28.3% | 0.50 | 0.0197 | -0.290 | 345 | 7.90 | 9.80 | 1 | 1 | 31.6% | -0.50 | 0.0198 | -0.291 |
| 5.30 | 8.20 | 1 | 30.4% | 0.45 | 0.0196 | -0.286 | 347.5 | 8.90 | 11.10 | 30.8% | -0.55 | 0.0197 | -0.287 | |||
| 4.70 | 6.00 | 6 | 20 | 28.9% | 0.40 | 0.0192 | -0.279 | 350 | 10.20 | 12.50 | 7 | 30.3% | -0.60 | 0.0193 | -0.280 | |
| 3.90 | 6.10 | 1 | 2 | 31.1% | 0.36 | 0.0185 | -0.269 | 352.5 | 11.30 | 14.10 | 29.3% | -0.64 | 0.0185 | -0.270 | ||
| 2.85 | 5.00 | 17 | 29.9% | 0.31 | 0.0175 | -0.257 | 355 | 13.00 | 15.80 | 29.1% | -0.69 | 0.0176 | -0.258 | |||
| 2.60 | 4.60 | 31.5% | 0.27 | 0.0163 | -0.243 | 357.5 | 15.20 | 17.50 | 29.7% | -0.73 | 0.0164 | -0.244 | ||||
| 1.85 | 4.10 | 10 | 31.4% | 0.24 | 0.0150 | -0.228 | 360 | 16.80 | 19.50 | 3 | 29.1% | -0.76 | 0.0151 | -0.229 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 362.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.45 | 3.10 | 10 | 22 | 32.9% | 0.18 | 0.0124 | -0.196 | 365 | 20.70 | 24.10 | 29.9% | -0.82 | 0.0125 | -0.198 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 367.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0500 | 1.30 | 1 | 6 | 26.2% | 0.14 | 0.0100 | -0.166 | 370 | 25.00 | 28.50 | 29.8% | -0.87 | 0.0101 | -0.168 | ||
| 0.0500 | 1.65 | 2 | 31.6% | 0.10 | 0.0079 | -0.140 | 375 | 29.90 | 33.10 | 31.4% | -0.90 | 0.0080 | -0.142 | |||
| 0 | 2.85 | 6 | 40.1% | 0.08 | 0.0062 | -0.117 | 380 | 34.00 | 38.00 | 28.6% | -0.92 | 0.0063 | -0.119 | |||
| 0.0500 | 1.65 | 5 | 38.6% | 0.06 | 0.0049 | -0.097 | 385 | 38.80 | 42.90 | 28.0% | -0.94 | 0.0050 | -0.100 | |||
| 0 | 2.70 | 46.8% | 0.05 | 0.0039 | -0.081 | 390 | 43.80 | 47.90 | 30.8% | -0.96 | 0.0040 | -0.084 | ||||
| 0 | 2.65 | 3 | 50.1% | 0.04 | 0.0031 | -0.068 | 395 | 48.80 | 52.90 | 33.4% | -0.97 | 0.0031 | -0.070 | |||
| 0 | 3.50 | 57.3% | 0.03 | 0.0024 | -0.057 | 400 | 53.80 | 57.90 | 36.0% | -0.97 | 0.0025 | -0.059 | ||||
| 0 | 2.65 | 5 | 56.7% | 0.02 | 0.0019 | -0.048 | 405 | 58.90 | 62.90 | 40.4% | -0.98 | 0.0020 | -0.049 | |||
| 0 | 2.65 | 59.9% | 0.02 | 0.0016 | -0.040 | 410 | 63.80 | 67.90 | 41.1% | -0.98 | 0.0016 | -0.041 | ||||
| 0 | 2.65 | 63.0% | 0.01 | 0.0013 | -0.034 | 415 | 68.80 | 72.90 | 43.5% | -0.99 | 0.0013 | -0.034 | ||||
| 0 | 2.60 | 65.8% | 0.01 | 0.0010 | -0.029 | 420 | 73.80 | 77.90 | 45.9% | -0.99 | 0.0010 | -0.028 | ||||
| 0 | 2.60 | 68.8% | 0.01 | 0.0008 | -0.025 | 425 | 78.80 | 82.90 | 48.3% | -0.99 | 0.0008 | -0.023 | ||||
| 0 | 3.40 | 76.0% | 0.01 | 0.0007 | -0.021 | 430 | 83.90 | 87.90 | 52.8% | -0.99 | 0.0006 | -0.019 | ||||
| 0 | 2.60 | 74.5% | 0.01 | 0.0006 | -0.018 | 435 | 88.80 | 92.90 | 52.8% | -1.00 | 0.0005 | -0.015 | ||||
| 0 | 3.40 | 81.8% | 0.01 | 0.0005 | -0.015 | 440 | 93.80 | 97.90 | 55.1% | -1.00 | 0.0004 | -0.012 | ||||
| 0 | 2.60 | 80.0% | 0.00 | 0.0004 | -0.013 | 445 | 98.80 | 102.90 | 57.3% | -1.00 | 0.0003 | -0.010 | ||||
| 0 | 3.40 | 87.5% | 0.00 | 0.0003 | -0.011 | 450 | 103.80 | 107.90 | 59.5% | -1.00 | 0.0002 | -0.008 | ||||
| 0 | 2.50 | 84.7% | 0.00 | 0.0003 | -0.010 | 455 | 108.80 | 112.90 | 61.6% | -1.00 | 0.0002 | -0.006 | ||||
| 0 | 2.80 | 89.2% | 0.00 | 0.0002 | -0.009 | 460 | 113.80 | 117.90 | 63.7% | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 3.40 | 95.5% | 0.00 | 0.0002 | -0.007 | 465 | 118.90 | 122.90 | 68.5% | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 2.60 | 93.0% | 0.00 | 0.0002 | -0.006 | 470 | 123.80 | 127.90 | 67.8% | -1.00 | 0.0001 | -0.003 | ||||
| 0 | 3.40 | 1 | 103.1% | 0.00 | 0.0001 | -0.005 | 480 | 133.80 | 137.90 | 71.8% | -1.00 | 0.0001 | -0.002 | |||
| 0 | 3.40 | 108.0% | 0.00 | 0.0001 | -0.004 | 490 | 143.80 | 147.90 | 75.7% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 3.40 | 112.7% | 0.00 | 0.0001 | -0.003 | 500 | 153.80 | 157.90 | 79.5% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 3.40 | 117.3% | 0.00 | 0.0000 | -0.002 | 510 | 163.80 | 167.90 | 83.2% | -1.00 | 0.0000 | -0.000 | ||||
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 — Oct 30, 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