GD 期权链 General Dynamics Corporation
Cboe delayed options data · 截至 18:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.6% (332.62–395.52) · ATM IV 23.0% · P/C 未平仓量 0.38
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 167.60 | 172.00 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 5.00 | 85.6% | -0.00 | 0.0000 | -0.002 | |||||
| 162.60 | 167.10 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 5.00 | 82.7% | -0.00 | 0.0001 | -0.002 | |||||
| 152.70 | 157.10 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 5.00 | 2 | 77.0% | -0.00 | 0.0001 | -0.003 | ||||
| 142.80 | 147.20 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 5.00 | 7 | 71.5% | -0.00 | 0.0001 | -0.003 | ||||
| 132.90 | 137.40 | 1.00 | 0.0002 | 0.000 | 230 | 0 | 5.00 | 2 | 66.2% | -0.00 | 0.0002 | -0.004 | ||||
| 123.00 | 127.50 | 1.00 | 0.0002 | 0.000 | 240 | 0 | 5.00 | 1 | 61.2% | -0.01 | 0.0002 | -0.006 | ||||
| 113.10 | 117.60 | 0.99 | 0.0004 | 0.000 | 250 | 0 | 5.00 | 3 | 56.3% | -0.01 | 0.0004 | -0.007 | ||||
| 103.20 | 107.60 | 0.99 | 0.0005 | 0.000 | 260 | 0 | 5.00 | 3 | 51.6% | -0.01 | 0.0005 | -0.010 | ||||
| 93.40 | 97.90 | 0.99 | 0.0008 | -0.004 | 270 | 0 | 5.00 | 1 | 47.0% | -0.02 | 0.0008 | -0.013 | ||||
| 83.60 | 87.70 | 0.98 | 0.0011 | -0.009 | 280 | 0 | 4.50 | 2 | 41.4% | -0.02 | 0.0011 | -0.018 | ||||
| 74.60 | 78.00 | 2 | 26.2% | 0.97 | 0.0016 | -0.016 | 290 | 0 | 3.80 | 42 | 35.6% | -0.04 | 0.0016 | -0.024 | ||
| 65.30 | 68.50 | 141 | 26.7% | 0.95 | 0.0023 | -0.025 | 300 | 0.1500 | 1.60 | 1 | 27 | 26.4% | -0.05 | 0.0024 | -0.032 | |
| 56.20 | 59.30 | 300 | 26.6% | 0.92 | 0.0033 | -0.036 | 310 | 0.9500 | 2.65 | 1 | 88 | 27.1% | -0.08 | 0.0033 | -0.042 | |
| 46.40 | 50.20 | 14 | 24.2% | 0.89 | 0.0045 | -0.048 | 320 | 1.20 | 3.80 | 1 | 14 | 25.3% | -0.12 | 0.0046 | -0.054 | |
| 38.10 | 41.50 | 1 | 23.9% | 0.83 | 0.0060 | -0.062 | 330 | 1.80 | 4.40 | 5 | 27 | 22.7% | -0.17 | 0.0061 | -0.067 | |
| 31.00 | 33.50 | 3 | 8 | 24.1% | 0.77 | 0.0075 | -0.075 | 340 | 3.90 | 7.60 | 2 | 40 | 23.6% | -0.24 | 0.0078 | -0.081 |
| 23.80 | 26.50 | 40 | 23.6% | 0.68 | 0.0090 | -0.087 | 350 | 6.90 | 10.90 | 4 | 47 | 23.6% | -0.33 | 0.0093 | -0.092 | |
| 17.50 | 20.50 | 41 | 23.2% | 0.59 | 0.0100 | -0.094 | 360 | 10.80 | 14.10 | 1 | 79 | 22.8% | -0.43 | 0.0104 | -0.099 | |
| 12.50 | 14.00 | 12 | 286 | 21.9% | 0.49 | 0.0103 | -0.096 | 370 | 15.60 | 19.10 | 2 | 214 | 22.4% | -0.53 | 0.0108 | -0.100 |
| 7.60 | 11.40 | 11 | 38 | 22.2% | 0.39 | 0.0100 | -0.092 | 380 | 22.30 | 24.90 | 21 | 22.4% | -0.63 | 0.0104 | -0.095 | |
| 5.50 | 7.80 | 31 | 278 | 22.4% | 0.30 | 0.0091 | -0.083 | 390 | 28.70 | 32.00 | 1 | 21.7% | -0.73 | 0.0093 | -0.084 | |
| 2.60 | 6.50 | 35 | 151 | 22.6% | 0.22 | 0.0077 | -0.072 | 400 | 37.50 | 40.20 | 1 | 22.7% | -0.81 | 0.0078 | -0.069 | |
| 1.45 | 3.50 | 1 | 51 | 21.3% | 0.16 | 0.0063 | -0.059 | 410 | 45.40 | 48.40 | 1 | 21.1% | -0.87 | 0.0063 | -0.054 | |
| 0.8500 | 3.00 | 1 | 136 | 22.7% | 0.12 | 0.0050 | -0.047 | 420 | 54.70 | 58.20 | 22.5% | -0.92 | 0.0054 | -0.043 | ||
| 1.00 | 1.90 | 66 | 23.8% | 0.08 | 0.0038 | -0.037 | 430 | 64.50 | 67.20 | -0.96 | 0.0055 | -0.055 | ||||
| 0 | 5.00 | 40 | 30.1% | 0.06 | 0.0028 | -0.028 | 440 | 73.80 | 78.30 | 1 | 25.6% | -0.99 | 0.0024 | -0.040 | ||
| 0 | 5.00 | 11 | 32.7% | 0.04 | 0.0020 | -0.021 | 450 | 83.80 | 88.20 | 27.6% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 4.50 | 3 | 34.3% | 0.03 | 0.0015 | -0.015 | 460 | 93.80 | 98.20 | 30.0% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 5.00 | 1 | 37.6% | 0.02 | 0.0011 | -0.011 | 470 | 103.80 | 108.20 | 32.4% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 5.00 | 4 | 39.9% | 0.01 | 0.0008 | -0.008 | 480 | 113.80 | 118.20 | 34.6% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 5.00 | 24 | 42.1% | 0.01 | 0.0005 | -0.006 | 490 | 123.80 | 128.20 | 36.8% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 5.00 | 2 | 44.2% | 0.01 | 0.0004 | -0.004 | 500 | 133.80 | 138.20 | 39.0% | -1.00 | 0.0000 | -0.040 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。