GD Optionskette General Dynamics Corporation
Cboe delayed options data · Stand 18:34 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 ±13.5% (318.04–417.24) · ATM IV 23.1% · P/C Open Interest 2.55
| 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 | |
| 180.00 | 184.90 | 43.5% | 0.99 | 0.0001 | 0.000 | 185 | 0 | 1.50 | 47.5% | -0.01 | 0.0001 | -0.004 | ||||
| 175.10 | 180.00 | 41.4% | 0.99 | 0.0002 | 0.000 | 190 | 0 | 1.50 | 45.9% | -0.01 | 0.0002 | -0.005 | ||||
| 170.50 | 175.40 | 42.1% | 0.99 | 0.0002 | 0.000 | 195 | 0 | 2.85 | 49.4% | -0.01 | 0.0002 | -0.005 | ||||
| 165.60 | 170.40 | 40.1% | 0.99 | 0.0002 | 0.000 | 200 | 0 | 1.50 | 29 | 42.7% | -0.01 | 0.0002 | -0.005 | |||
| 156.00 | 160.90 | 40.2% | 0.99 | 0.0003 | 0.000 | 210 | 0 | 2.90 | 44.5% | -0.01 | 0.0003 | -0.007 | ||||
| 146.10 | 151.00 | 37.6% | 0.99 | 0.0004 | 0.000 | 220 | 0 | 2.90 | 66 | 41.3% | -0.01 | 0.0004 | -0.008 | |||
| 136.50 | 141.40 | 35.8% | 0.98 | 0.0005 | 0.000 | 230 | 0 | 3.10 | 38.8% | -0.02 | 0.0005 | -0.010 | ||||
| 127.30 | 131.70 | 1 | 34.2% | 0.98 | 0.0006 | 0.000 | 240 | 0 | 1.60 | 31.7% | -0.02 | 0.0007 | -0.012 | |||
| 118.00 | 121.70 | 32.3% | 0.97 | 0.0008 | 0.000 | 250 | 0.3000 | 1.80 | 20 | 30.6% | -0.03 | 0.0009 | -0.014 | |||
| 108.00 | 112.40 | 2 | 30.6% | 0.96 | 0.0011 | 0.000 | 260 | 0.1500 | 2.15 | 13 | 28.5% | -0.04 | 0.0011 | -0.017 | ||
| 99.00 | 103.00 | 29.0% | 0.95 | 0.0014 | -0.005 | 270 | 0.5500 | 3.60 | 12 | 29.4% | -0.05 | 0.0014 | -0.020 | |||
| 89.60 | 93.70 | 2 | 27.9% | 0.93 | 0.0018 | -0.010 | 280 | 1.05 | 3.90 | 6 | 27.8% | -0.07 | 0.0018 | -0.024 | ||
| 80.50 | 84.60 | 1 | 26.7% | 0.91 | 0.0022 | -0.016 | 290 | 1.85 | 4.50 | 15 | 26.8% | -0.09 | 0.0023 | -0.029 | ||
| 72.10 | 75.70 | 5 | 25.9% | 0.89 | 0.0028 | -0.022 | 300 | 2.70 | 4.70 | 51 | 25.0% | -0.12 | 0.0028 | -0.034 | ||
| 63.50 | 67.10 | 6 | 25.3% | 0.86 | 0.0034 | -0.029 | 310 | 3.90 | 6.20 | 1 | 24.6% | -0.15 | 0.0035 | -0.039 | ||
| 55.40 | 59.00 | 2 | 24.7% | 0.82 | 0.0040 | -0.035 | 320 | 5.40 | 8.30 | 6 | 24.2% | -0.19 | 0.0041 | -0.044 | ||
| 47.90 | 51.20 | 2 | 24.1% | 0.77 | 0.0046 | -0.042 | 330 | 8.00 | 10.60 | 335 | 24.1% | -0.23 | 0.0048 | -0.049 | ||
| 40.70 | 43.80 | 2 | 23.5% | 0.72 | 0.0053 | -0.047 | 340 | 10.40 | 13.60 | 1 | 17 | 23.6% | -0.29 | 0.0055 | -0.054 | |
| 34.60 | 37.40 | 16 | 23.4% | 0.67 | 0.0058 | -0.052 | 350 | 14.00 | 17.00 | 5 | 86 | 23.4% | -0.34 | 0.0061 | -0.058 | |
| 29.00 | 31.30 | 1 | 16 | 23.1% | 0.61 | 0.0062 | -0.056 | 360 | 18.60 | 21.00 | 9 | 12 | 23.3% | -0.41 | 0.0066 | -0.060 |
| 23.70 | 26.40 | 12 | 23.0% | 0.54 | 0.0065 | -0.058 | 370 | 23.30 | 25.80 | 19 | 23.1% | -0.48 | 0.0069 | -0.061 | ||
| 19.10 | 21.90 | 12 | 22.8% | 0.48 | 0.0066 | -0.058 | 380 | 28.80 | 31.50 | 13 | 23.1% | -0.54 | 0.0071 | -0.061 | ||
| 15.30 | 17.50 | 4 | 19 | 22.4% | 0.42 | 0.0065 | -0.057 | 390 | 34.90 | 38.00 | 10 | 23.1% | -0.61 | 0.0071 | -0.060 | |
| 12.40 | 15.00 | 5 | 18 | 22.9% | 0.36 | 0.0062 | -0.055 | 400 | 41.20 | 44.80 | 2 | 22.7% | -0.68 | 0.0070 | -0.057 | |
| 9.70 | 12.20 | 6 | 36 | 22.8% | 0.30 | 0.0058 | -0.051 | 410 | 48.70 | 51.90 | 1 | 22.5% | -0.74 | 0.0066 | -0.052 | |
| 6.80 | 10.00 | 31 | 22.5% | 0.25 | 0.0054 | -0.047 | 420 | 56.60 | 60.00 | 22.4% | -0.80 | 0.0060 | -0.046 | |||
| 4.90 | 7.60 | 19 | 22.0% | 0.21 | 0.0048 | -0.043 | 430 | 64.50 | 68.50 | 21.9% | -0.84 | 0.0054 | -0.039 | |||
| 3.40 | 6.00 | 11 | 21.8% | 0.17 | 0.0043 | -0.038 | 440 | 73.20 | 77.70 | 1 | 22.1% | -0.88 | 0.0045 | -0.030 | ||
| 2.55 | 4.90 | 11 | 22.1% | 0.14 | 0.0037 | -0.033 | 450 | 82.80 | 86.80 | 1 | 22.1% | -0.92 | 0.0037 | -0.021 | ||
| 1.85 | 4.30 | 48 | 22.5% | 0.12 | 0.0032 | -0.029 | 460 | 91.90 | 96.40 | 21.9% | -0.95 | 0.0039 | -0.013 | |||
| 0.7500 | 3.90 | 2 | 22.5% | 0.09 | 0.0027 | -0.025 | 470 | 101.70 | 106.50 | 23.4% | -0.98 | 0.0042 | -0.013 | |||
| 0.2500 | 2.95 | 1 | 22.1% | 0.08 | 0.0023 | -0.021 | 480 | 111.60 | 116.50 | 25.0% | -1.00 | 0.0009 | -0.055 | |||
| 0.2000 | 3.20 | 5 | 23.7% | 0.06 | 0.0020 | -0.018 | 490 | 121.70 | 126.50 | 26.7% | -1.00 | 0.0000 | -0.055 | |||
| 0.1000 | 2.00 | 7 | 22.8% | 0.05 | 0.0016 | -0.015 | 500 | 131.60 | 136.50 | 28.2% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 3.00 | 2 | 26.8% | 0.03 | 0.0011 | -0.011 | 520 | 151.60 | 156.50 | 31.2% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 3.50 | 1 | 30.0% | 0.02 | 0.0008 | -0.007 | 540 | 171.60 | 176.50 | 34.1% | -1.00 | 0.0000 | -0.055 | |||
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