GD Optionskette General Dynamics Corporation
Cboe delayed options data · Stand 15:37 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±11.8% (302.67–383.57) · ATM IV 22.8% · P/C Open Interest 0.95
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 167.90 | 172.00 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 1.50 | 23 | 54.4% | -0.00 | 0.0001 | -0.004 | ||||
| 162.90 | 167.10 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 1.50 | 52.4% | -0.01 | 0.0002 | -0.004 | |||||
| 158.20 | 162.50 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 1.70 | 51.5% | -0.01 | 0.0002 | -0.005 | |||||
| 153.30 | 157.60 | 0.99 | 0.0002 | 0.000 | 190 | 0 | 2.70 | 53.7% | -0.01 | 0.0002 | -0.005 | |||||
| 148.20 | 152.80 | 0.99 | 0.0002 | 0.000 | 195 | 0 | 1.70 | 47.6% | -0.01 | 0.0002 | -0.006 | |||||
| 143.30 | 147.60 | 0.99 | 0.0003 | 0.000 | 200 | 0 | 1.85 | 31 | 46.5% | -0.01 | 0.0003 | -0.006 | ||||
| 133.70 | 137.80 | 0.99 | 0.0004 | 0.000 | 210 | 0 | 1.50 | 41.4% | -0.01 | 0.0004 | -0.008 | |||||
| 123.80 | 128.10 | 1 | 0.99 | 0.0005 | 0.000 | 220 | 0.3000 | 0.7500 | 98 | 35.9% | -0.01 | 0.0005 | -0.009 | |||
| 114.10 | 118.30 | 0.98 | 0.0007 | 0.000 | 230 | 0 | 1.70 | 8 | 35.6% | -0.02 | 0.0007 | -0.011 | ||||
| 104.50 | 108.70 | 1 | 22.9% | 0.97 | 0.0009 | -0.003 | 240 | 0 | 2.00 | 20 | 33.4% | -0.03 | 0.0009 | -0.014 | ||
| 95.00 | 98.80 | 23.0% | 0.96 | 0.0012 | -0.007 | 250 | 0 | 3.10 | 20 | 33.1% | -0.04 | 0.0012 | -0.017 | |||
| 85.50 | 89.50 | 2 | 24.7% | 0.95 | 0.0016 | -0.012 | 260 | 0.2000 | 3.30 | 14 | 30.7% | -0.05 | 0.0016 | -0.021 | ||
| 76.10 | 79.90 | 23.8% | 0.94 | 0.0021 | -0.018 | 270 | 0.2500 | 3.60 | 12 | 28.1% | -0.07 | 0.0021 | -0.026 | |||
| 67.10 | 70.30 | 2 | 23.1% | 0.91 | 0.0027 | -0.024 | 280 | 1.45 | 3.90 | 6 | 27.1% | -0.09 | 0.0028 | -0.032 | ||
| 58.30 | 61.50 | 3 | 23.2% | 0.88 | 0.0035 | -0.031 | 290 | 2.25 | 4.00 | 15 | 24.9% | -0.12 | 0.0036 | -0.038 | ||
| 50.30 | 53.20 | 8 | 23.6% | 0.84 | 0.0044 | -0.038 | 300 | 4.40 | 5.50 | 50 | 25.1% | -0.16 | 0.0045 | -0.045 | ||
| 41.90 | 45.30 | 141 | 22.9% | 0.80 | 0.0053 | -0.046 | 310 | 5.30 | 7.60 | 12 | 23.9% | -0.21 | 0.0055 | -0.051 | ||
| 34.50 | 38.00 | 7 | 22.7% | 0.74 | 0.0062 | -0.052 | 320 | 8.10 | 10.30 | 107 | 23.8% | -0.27 | 0.0065 | -0.058 | ||
| 28.10 | 31.50 | 11 | 22.7% | 0.67 | 0.0071 | -0.058 | 330 | 10.30 | 13.60 | 363 | 22.8% | -0.34 | 0.0074 | -0.063 | ||
| 22.80 | 24.90 | 232 | 22.4% | 0.60 | 0.0077 | -0.062 | 340 | 15.40 | 17.80 | 42 | 23.2% | -0.42 | 0.0081 | -0.066 | ||
| 16.80 | 20.10 | 51 | 21.8% | 0.52 | 0.0081 | -0.064 | 350 | 20.70 | 22.60 | 84 | 23.1% | -0.50 | 0.0085 | -0.067 | ||
| 13.50 | 15.30 | 82 | 21.9% | 0.44 | 0.0080 | -0.063 | 360 | 25.60 | 29.20 | 35 | 22.9% | -0.59 | 0.0086 | -0.066 | ||
| 10.40 | 12.30 | 80 | 22.7% | 0.37 | 0.0077 | -0.060 | 370 | 32.30 | 35.50 | 17 | 22.8% | -0.67 | 0.0085 | -0.063 | ||
| 7.30 | 9.20 | 43 | 21.9% | 0.30 | 0.0071 | -0.055 | 380 | 39.70 | 43.20 | 13 | 23.0% | -0.74 | 0.0082 | -0.060 | ||
| 5.00 | 6.90 | 31 | 21.6% | 0.24 | 0.0064 | -0.050 | 390 | 48.10 | 51.50 | 10 | 23.6% | -0.82 | 0.0080 | -0.058 | ||
| 3.70 | 5.20 | 51 | 21.9% | 0.19 | 0.0055 | -0.043 | 400 | 56.90 | 59.90 | 2 | 23.8% | -0.88 | 0.0077 | -0.055 | ||
| 2.00 | 4.00 | 45 | 21.5% | 0.15 | 0.0047 | -0.037 | 410 | 65.80 | 69.50 | 1 | 24.4% | -0.94 | 0.0072 | -0.055 | ||
| 1.95 | 3.30 | 123 | 22.8% | 0.11 | 0.0039 | -0.031 | 420 | 75.40 | 79.30 | 25.8% | -0.98 | 0.0036 | -0.039 | |||
| 0.1500 | 3.60 | 29 | 22.8% | 0.09 | 0.0032 | -0.026 | 430 | 84.90 | 89.20 | 26.5% | -1.00 | 0.0000 | -0.039 | |||
| 0.0500 | 3.40 | 12 | 24.2% | 0.07 | 0.0026 | -0.021 | 440 | 94.90 | 99.20 | 28.6% | -1.00 | 0.0000 | -0.039 | |||
| 0.1000 | 2.10 | 12 | 23.6% | 0.05 | 0.0021 | -0.018 | 450 | 104.90 | 109.20 | 30.5% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 3.00 | 48 | 26.8% | 0.04 | 0.0016 | -0.014 | 460 | 114.90 | 119.20 | 32.4% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 1.50 | 2 | 24.9% | 0.03 | 0.0013 | -0.011 | 470 | 124.90 | 129.20 | 34.3% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 1.50 | 1 | 26.3% | 0.02 | 0.0010 | -0.009 | 480 | 134.90 | 139.20 | 36.1% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 2.75 | 5 | 30.8% | 0.02 | 0.0008 | -0.007 | 490 | 144.90 | 149.20 | 37.8% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 1.50 | 7 | 29.0% | 0.01 | 0.0006 | -0.006 | 500 | 154.90 | 159.20 | 39.5% | -1.00 | 0.0000 | -0.039 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Mar 19, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts