GD catena di opzioni General Dynamics Corporation
Cboe delayed options data · aggiornato al 21:34 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±22.0% (284.07–444.07) · ATM IV 23.7% · P/C open interest 0.56
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 182.00 | 186.50 | 6 | 30.7% | 0.98 | 0.0003 | 0.000 | 185 | 0 | 3.20 | 34.8% | -0.02 | 0.0004 | -0.006 | |||
| 177.50 | 182.00 | 2 | 30.8% | 0.98 | 0.0004 | 0.000 | 190 | 0.0500 | 2.90 | 4 | 33.1% | -0.02 | 0.0004 | -0.007 | ||
| 172.50 | 177.00 | 27.9% | 0.98 | 0.0004 | 0.000 | 195 | 0.1000 | 2.80 | 7 | 31.9% | -0.03 | 0.0004 | -0.007 | |||
| 168.00 | 172.50 | 1 | 28.1% | 0.98 | 0.0005 | 0.000 | 200 | 0.2500 | 2.25 | 8 | 32.1% | -0.03 | 0.0005 | -0.008 | ||
| 159.00 | 163.50 | 2 | 28.1% | 0.97 | 0.0006 | 0.000 | 210 | 0.5500 | 3.40 | 206 | 30.6% | -0.03 | 0.0006 | -0.009 | ||
| 150.00 | 154.50 | 27.5% | 0.96 | 0.0007 | 0.000 | 220 | 1.80 | 3.70 | 11 | 30.6% | -0.04 | 0.0007 | -0.011 | |||
| 141.50 | 146.00 | 17 | 27.5% | 0.95 | 0.0008 | 0.000 | 230 | 0.5000 | 4.10 | 8 | 27.4% | -0.05 | 0.0009 | -0.012 | ||
| 132.50 | 137.00 | 7 | 27.0% | 0.94 | 0.0010 | 0.000 | 240 | 1.00 | 6.00 | 20 | 28.0% | -0.06 | 0.0011 | -0.014 | ||
| 124.00 | 128.50 | 19 | 26.8% | 0.93 | 0.0012 | -0.001 | 250 | 2.00 | 7.00 | 143 | 27.7% | -0.08 | 0.0012 | -0.016 | ||
| 115.50 | 120.00 | 28 | 26.2% | 0.92 | 0.0014 | -0.004 | 260 | 3.00 | 8.00 | 27 | 27.2% | -0.09 | 0.0015 | -0.018 | ||
| 107.00 | 112.00 | 5 | 25.8% | 0.90 | 0.0016 | -0.007 | 270 | 4.70 | 9.00 | 51 | 26.8% | -0.11 | 0.0017 | -0.020 | ||
| 99.50 | 104.00 | 4 | 25.8% | 0.88 | 0.0019 | -0.010 | 280 | 6.00 | 9.00 | 21 | 25.4% | -0.13 | 0.0020 | -0.022 | ||
| 92.50 | 96.00 | 1 | 23 | 25.7% | 0.86 | 0.0021 | -0.013 | 290 | 7.60 | 12.00 | 17 | 25.7% | -0.15 | 0.0023 | -0.025 | |
| 84.00 | 88.50 | 41 | 24.8% | 0.83 | 0.0024 | -0.016 | 300 | 9.00 | 14.00 | 25 | 25.1% | -0.18 | 0.0026 | -0.027 | ||
| 77.00 | 81.00 | 18 | 24.5% | 0.80 | 0.0027 | -0.019 | 310 | 11.50 | 15.90 | 21 | 24.6% | -0.21 | 0.0029 | -0.029 | ||
| 70.50 | 74.40 | 3 | 34 | 24.5% | 0.77 | 0.0030 | -0.022 | 320 | 14.50 | 18.50 | 2 | 17 | 24.5% | -0.24 | 0.0032 | -0.031 |
| 63.60 | 68.00 | 5 | 24.1% | 0.74 | 0.0032 | -0.025 | 330 | 17.70 | 21.50 | 44 | 24.3% | -0.28 | 0.0034 | -0.033 | ||
| 57.00 | 62.00 | 44 | 23.8% | 0.71 | 0.0034 | -0.027 | 340 | 20.50 | 25.50 | 216 | 24.0% | -0.32 | 0.0037 | -0.035 | ||
| 51.00 | 56.00 | 48 | 23.5% | 0.67 | 0.0036 | -0.029 | 350 | 24.50 | 29.50 | 121 | 23.9% | -0.35 | 0.0040 | -0.036 | ||
| 46.00 | 51.00 | 104 | 23.5% | 0.64 | 0.0038 | -0.031 | 360 | 29.00 | 34.00 | 54 | 23.8% | -0.40 | 0.0042 | -0.037 | ||
| 42.50 | 46.00 | 148 | 23.8% | 0.60 | 0.0040 | -0.033 | 370 | 34.50 | 38.50 | 14 | 23.8% | -0.44 | 0.0045 | -0.038 | ||
| 38.00 | 41.00 | 1 | 419 | 23.6% | 0.56 | 0.0041 | -0.034 | 380 | 39.00 | 43.50 | 22 | 23.4% | -0.48 | 0.0046 | -0.039 | |
| 33.50 | 37.00 | 3 | 80 | 23.5% | 0.52 | 0.0041 | -0.034 | 390 | 44.50 | 49.50 | 4 | 23.0% | -0.53 | 0.0048 | -0.039 | |
| 29.50 | 33.00 | 4 | 93 | 23.3% | 0.48 | 0.0041 | -0.035 | 400 | 51.00 | 55.50 | 4 | 23.3% | -0.57 | 0.0050 | -0.040 | |
| 26.00 | 29.50 | 18 | 23.2% | 0.45 | 0.0041 | -0.035 | 410 | 57.00 | 62.00 | 23.0% | -0.62 | 0.0051 | -0.040 | |||
| 21.50 | 26.50 | 114 | 22.8% | 0.41 | 0.0041 | -0.034 | 420 | 64.00 | 69.00 | 22.9% | -0.67 | 0.0052 | -0.040 | |||
| 18.50 | 23.50 | 102 | 22.6% | 0.38 | 0.0040 | -0.034 | 430 | 71.50 | 76.00 | 22.9% | -0.71 | 0.0053 | -0.039 | |||
| 16.00 | 20.50 | 372 | 22.4% | 0.34 | 0.0039 | -0.033 | 440 | 79.50 | 84.00 | 22.8% | -0.76 | 0.0052 | -0.038 | |||
| 14.50 | 18.50 | 23 | 22.7% | 0.31 | 0.0037 | -0.032 | 450 | 87.50 | 91.70 | 22.4% | -0.80 | 0.0050 | -0.036 | |||
| 12.10 | 16.50 | 2 | 9 | 22.6% | 0.28 | 0.0036 | -0.030 | 460 | 96.00 | 100.50 | 22.4% | -0.84 | 0.0047 | -0.032 | ||
| 10.80 | 14.50 | 22 | 22.6% | 0.26 | 0.0034 | -0.029 | 470 | 105.00 | 109.50 | 22.5% | -0.88 | 0.0044 | -0.026 | |||
| 9.00 | 13.00 | 9 | 22.6% | 0.23 | 0.0032 | -0.027 | 480 | 114.50 | 119.00 | 23.0% | -0.92 | 0.0049 | -0.020 | |||
| 7.10 | 11.50 | 12 | 22.3% | 0.21 | 0.0030 | -0.026 | 490 | 124.00 | 128.50 | 23.1% | -0.95 | 0.0048 | -0.020 | |||
| 6.00 | 10.50 | 18 | 22.4% | 0.19 | 0.0028 | -0.024 | 500 | 133.50 | 138.50 | 23.6% | -0.98 | 0.0027 | -0.048 | |||
| 4.30 | 8.50 | 93 | 22.6% | 0.15 | 0.0025 | -0.021 | 520 | 153.50 | 158.50 | 25.9% | -1.00 | 0.0000 | -0.048 | |||
| 3.60 | 7.00 | 7 | 23.1% | 0.12 | 0.0021 | -0.018 | 540 | 173.50 | 178.50 | 28.1% | -1.00 | 0.0000 | -0.048 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Jan 21, 2028
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput