GD 期权链 General Dynamics Corporation
Cboe delayed options data · 截至 06:37 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 ±17.7% (280.83–402.03) · ATM IV 23.2% · P/C 未平仓量 0.96
| 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 | |
| 145.00 | 149.50 | 3 | 32.7% | 0.98 | 0.0005 | 0.000 | 200 | 0 | 1.90 | 6 | 32.0% | -0.02 | 0.0005 | -0.007 | ||
| 136.30 | 140.00 | 32.3% | 0.98 | 0.0006 | 0.000 | 210 | 0 | 3.30 | 32.8% | -0.03 | 0.0006 | -0.009 | ||||
| 126.80 | 131.00 | 31.0% | 0.97 | 0.0008 | 0.000 | 220 | 0.1000 | 3.50 | 30.8% | -0.03 | 0.0008 | -0.010 | ||||
| 117.80 | 121.50 | 1 | 29.5% | 0.96 | 0.0010 | 0.000 | 230 | 0.4500 | 4.20 | 225 | 29.9% | -0.04 | 0.0010 | -0.013 | ||
| 108.80 | 112.50 | 28.6% | 0.95 | 0.0013 | 0.000 | 240 | 0.9000 | 4.10 | 27.9% | -0.06 | 0.0013 | -0.015 | ||||
| 99.80 | 104.00 | 28.0% | 0.93 | 0.0016 | -0.003 | 250 | 1.35 | 4.70 | 8 | 26.7% | -0.07 | 0.0016 | -0.018 | |||
| 91.50 | 95.00 | 27.2% | 0.91 | 0.0019 | -0.008 | 260 | 2.15 | 6.20 | 26.6% | -0.09 | 0.0020 | -0.021 | ||||
| 83.00 | 86.10 | 26.1% | 0.89 | 0.0023 | -0.012 | 270 | 3.20 | 7.40 | 1 | 25.9% | -0.12 | 0.0024 | -0.024 | |||
| 75.00 | 78.50 | 1 | 26.0% | 0.86 | 0.0028 | -0.016 | 280 | 5.40 | 7.00 | 51 | 24.6% | -0.15 | 0.0029 | -0.027 | ||
| 67.00 | 70.50 | 2 | 25.2% | 0.83 | 0.0032 | -0.021 | 290 | 6.50 | 10.70 | 9 | 24.9% | -0.18 | 0.0034 | -0.031 | ||
| 59.50 | 63.00 | 24.7% | 0.79 | 0.0037 | -0.025 | 300 | 8.00 | 11.90 | 3 | 23.5% | -0.22 | 0.0039 | -0.034 | |||
| 52.50 | 56.00 | 24.3% | 0.75 | 0.0041 | -0.029 | 310 | 11.00 | 14.30 | 2 | 23.3% | -0.26 | 0.0044 | -0.037 | |||
| 45.50 | 49.50 | 39 | 23.8% | 0.71 | 0.0045 | -0.033 | 320 | 14.00 | 18.60 | 3 | 23.4% | -0.31 | 0.0049 | -0.040 | ||
| 39.50 | 43.50 | 3 | 23.5% | 0.66 | 0.0049 | -0.036 | 330 | 18.00 | 22.20 | 1 | 23.2% | -0.36 | 0.0053 | -0.042 | ||
| 34.00 | 38.00 | 1 | 23.3% | 0.61 | 0.0052 | -0.038 | 340 | 23.00 | 26.20 | 1 | 23.2% | -0.42 | 0.0057 | -0.044 | ||
| 29.00 | 33.00 | 52 | 23.1% | 0.56 | 0.0054 | -0.040 | 350 | 27.00 | 32.00 | 23.0% | -0.47 | 0.0059 | -0.044 | |||
| 24.50 | 28.10 | 139 | 22.8% | 0.51 | 0.0055 | -0.040 | 360 | 33.00 | 37.00 | 1 | 22.8% | -0.53 | 0.0061 | -0.044 | ||
| 21.40 | 23.90 | 29 | 22.9% | 0.46 | 0.0055 | -0.040 | 370 | 39.00 | 43.00 | 22.6% | -0.59 | 0.0062 | -0.044 | |||
| 17.10 | 20.40 | 1 | 6 | 22.4% | 0.41 | 0.0054 | -0.040 | 380 | 45.80 | 49.50 | 22.5% | -0.65 | 0.0063 | -0.043 | ||
| 14.00 | 17.30 | 23 | 22.3% | 0.36 | 0.0052 | -0.038 | 390 | 53.00 | 56.50 | 22.4% | -0.71 | 0.0064 | -0.042 | |||
| 11.10 | 14.50 | 3 | 22.0% | 0.32 | 0.0050 | -0.036 | 400 | 60.50 | 64.00 | 22.1% | -0.77 | 0.0066 | -0.041 | |||
| 8.80 | 12.10 | 2 | 21.8% | 0.28 | 0.0047 | -0.034 | 410 | 68.50 | 72.50 | 21.9% | -0.82 | 0.0069 | -0.041 | |||
| 6.60 | 10.70 | 21.8% | 0.24 | 0.0044 | -0.032 | 420 | 77.50 | 81.00 | 21.7% | -0.89 | 0.0075 | -0.044 | ||||
| 5.00 | 8.50 | 21.4% | 0.21 | 0.0040 | -0.029 | 430 | 86.50 | 90.00 | -0.94 | 0.0069 | -0.045 | |||||
| 3.70 | 7.00 | 2 | 21.2% | 0.18 | 0.0036 | -0.026 | 440 | 96.00 | 101.00 | -0.98 | 0.0027 | -0.055 | ||||
| 2.50 | 6.30 | 21.3% | 0.15 | 0.0033 | -0.024 | 450 | 106.00 | 111.00 | -1.00 | 0.0000 | -0.055 | |||||
| 2.20 | 5.80 | 5 | 22.0% | 0.13 | 0.0029 | -0.021 | 460 | 116.00 | 121.00 | -1.00 | 0.0000 | -0.055 | ||||
| 1.00 | 4.30 | 2 | 20.9% | 0.11 | 0.0026 | -0.019 | 470 | 126.00 | 131.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0.3000 | 4.70 | 21.8% | 0.09 | 0.0023 | -0.017 | 480 | 136.00 | 141.00 | -1.00 | 0.0000 | -0.055 | |||||
| 0 | 3.70 | 4 | 21.4% | 0.07 | 0.0020 | -0.015 | 490 | 146.00 | 151.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 3.30 | 6 | 21.9% | 0.06 | 0.0017 | -0.013 | 500 | 156.00 | 161.00 | -1.00 | 0.0000 | -0.055 | ||||
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。