GD catena di opzioni General Dynamics Corporation
Cboe delayed options data · aggiornato al 09:37 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 ±20.8% (270.53–412.33) · ATM IV 23.3% · P/C open interest 0.62
| 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 | |
| 171.50 | 175.00 | 37.5% | 0.99 | 0.0003 | 0.000 | 175 | 0 | 3.10 | 36.4% | -0.02 | 0.0004 | -0.006 | ||||
| 165.50 | 170.00 | 32.2% | 0.98 | 0.0004 | 0.000 | 180 | 0 | 3.10 | 5 | 35.1% | -0.02 | 0.0004 | -0.006 | |||
| 161.50 | 165.50 | 6 | 33.4% | 0.98 | 0.0004 | 0.000 | 185 | 0 | 3.20 | 34.1% | -0.02 | 0.0004 | -0.007 | |||
| 156.80 | 161.00 | 2 | 32.6% | 0.98 | 0.0005 | 0.000 | 190 | 0 | 3.30 | 4 | 33.1% | -0.03 | 0.0005 | -0.007 | ||
| 152.00 | 156.50 | 1 | 31.6% | 0.98 | 0.0005 | 0.000 | 195 | 0.7000 | 3.30 | 7 | 33.2% | -0.03 | 0.0006 | -0.008 | ||
| 148.50 | 152.00 | 13 | 33.0% | 0.97 | 0.0006 | 0.000 | 200 | 0.1500 | 4.00 | 8 | 32.2% | -0.03 | 0.0006 | -0.009 | ||
| 139.50 | 143.00 | 2 | 31.7% | 0.97 | 0.0007 | 0.000 | 210 | 0.5000 | 3.60 | 206 | 29.8% | -0.04 | 0.0008 | -0.010 | ||
| 129.50 | 134.00 | 29.1% | 0.96 | 0.0009 | 0.000 | 220 | 1.80 | 3.80 | 12 | 29.5% | -0.05 | 0.0010 | -0.012 | |||
| 121.20 | 125.50 | 8 | 29.2% | 0.94 | 0.0011 | 0.000 | 230 | 0.8000 | 4.50 | 8 | 26.9% | -0.06 | 0.0012 | -0.013 | ||
| 112.10 | 116.50 | 7 | 27.6% | 0.93 | 0.0014 | -0.002 | 240 | 1.95 | 5.20 | 20 | 26.7% | -0.08 | 0.0014 | -0.016 | ||
| 104.50 | 108.00 | 20 | 27.6% | 0.91 | 0.0016 | -0.005 | 250 | 2.80 | 6.10 | 166 | 26.0% | -0.09 | 0.0017 | -0.018 | ||
| 96.50 | 100.00 | 29 | 27.4% | 0.90 | 0.0019 | -0.008 | 260 | 3.70 | 7.50 | 27 | 25.5% | -0.11 | 0.0020 | -0.020 | ||
| 88.50 | 91.50 | 6 | 26.4% | 0.87 | 0.0022 | -0.012 | 270 | 5.10 | 9.00 | 51 | 25.1% | -0.14 | 0.0024 | -0.023 | ||
| 80.50 | 83.90 | 4 | 25.8% | 0.85 | 0.0026 | -0.015 | 280 | 6.50 | 10.60 | 21 | 24.4% | -0.17 | 0.0027 | -0.025 | ||
| 73.00 | 76.50 | 25 | 25.3% | 0.82 | 0.0029 | -0.018 | 290 | 8.50 | 12.90 | 30 | 24.1% | -0.20 | 0.0031 | -0.028 | ||
| 65.50 | 69.40 | 44 | 24.7% | 0.79 | 0.0032 | -0.022 | 300 | 11.00 | 15.40 | 135 | 23.9% | -0.23 | 0.0035 | -0.030 | ||
| 58.00 | 62.50 | 11 | 24.0% | 0.75 | 0.0036 | -0.025 | 310 | 14.00 | 19.00 | 23 | 23.9% | -0.27 | 0.0039 | -0.032 | ||
| 51.50 | 56.00 | 42 | 23.3% | 0.71 | 0.0039 | -0.027 | 320 | 17.50 | 21.60 | 33 | 23.4% | -0.31 | 0.0042 | -0.034 | ||
| 46.50 | 49.90 | 28 | 23.5% | 0.67 | 0.0041 | -0.029 | 330 | 21.00 | 25.30 | 54 | 23.1% | -0.36 | 0.0046 | -0.036 | ||
| 41.00 | 44.80 | 41 | 23.4% | 0.63 | 0.0044 | -0.031 | 340 | 25.50 | 30.50 | 213 | 23.3% | -0.41 | 0.0049 | -0.037 | ||
| 36.00 | 40.00 | 66 | 23.3% | 0.59 | 0.0045 | -0.033 | 350 | 30.50 | 35.00 | 120 | 23.7% | -0.45 | 0.0052 | -0.038 | ||
| 31.50 | 35.50 | 97 | 23.2% | 0.54 | 0.0046 | -0.034 | 360 | 36.00 | 40.50 | 53 | 23.0% | -0.51 | 0.0054 | -0.039 | ||
| 27.50 | 30.80 | 151 | 22.9% | 0.50 | 0.0047 | -0.034 | 370 | 42.00 | 46.00 | 24 | 22.8% | -0.56 | 0.0056 | -0.039 | ||
| 23.60 | 27.00 | 16 | 421 | 22.7% | 0.46 | 0.0047 | -0.034 | 380 | 48.10 | 52.00 | 22 | 22.5% | -0.61 | 0.0057 | -0.039 | |
| 20.00 | 23.60 | 83 | 22.4% | 0.42 | 0.0046 | -0.033 | 390 | 55.00 | 59.00 | 4 | 22.4% | -0.66 | 0.0058 | -0.038 | ||
| 17.00 | 20.50 | 109 | 22.3% | 0.38 | 0.0045 | -0.033 | 400 | 62.50 | 67.00 | 4 | 22.7% | -0.72 | 0.0060 | -0.038 | ||
| 14.10 | 18.00 | 28 | 22.1% | 0.34 | 0.0044 | -0.031 | 410 | 71.00 | 74.00 | 22.6% | -0.77 | 0.0065 | -0.039 | |||
| 12.80 | 15.40 | 1 | 116 | 22.3% | 0.30 | 0.0042 | -0.030 | 420 | 78.50 | 82.00 | 21.9% | -0.83 | 0.0067 | -0.039 | ||
| 9.60 | 13.20 | 111 | 21.7% | 0.27 | 0.0040 | -0.028 | 430 | 87.50 | 91.00 | 21.9% | -0.89 | 0.0075 | -0.047 | |||
| 8.00 | 12.20 | 370 | 22.0% | 0.24 | 0.0038 | -0.027 | 440 | 96.50 | 101.00 | 22.4% | -0.95 | 0.0072 | -0.048 | |||
| 6.00 | 11.00 | 24 | 21.9% | 0.21 | 0.0035 | -0.025 | 450 | 106.00 | 111.00 | -0.98 | 0.0027 | -0.047 | ||||
| 5.00 | 8.90 | 7 | 21.6% | 0.19 | 0.0032 | -0.023 | 460 | 116.00 | 121.00 | -1.00 | 0.0000 | -0.047 | ||||
| 3.80 | 8.00 | 22 | 21.6% | 0.16 | 0.0030 | -0.021 | 470 | 126.00 | 131.00 | -1.00 | 0.0000 | -0.047 | ||||
| 3.00 | 7.30 | 9 | 21.8% | 0.14 | 0.0027 | -0.019 | 480 | 136.00 | 141.00 | -1.00 | 0.0000 | -0.047 | ||||
| 2.25 | 6.20 | 12 | 21.6% | 0.12 | 0.0025 | -0.018 | 490 | 146.00 | 151.00 | -1.00 | 0.0000 | -0.047 | ||||
| 1.10 | 5.50 | 19 | 21.2% | 0.11 | 0.0023 | -0.016 | 500 | 156.00 | 161.00 | -1.00 | 0.0000 | -0.047 | ||||
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