GD catena di opzioni General Dynamics Corporation
Cboe delayed options data · aggiornato al 15:38 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 ±6.1% (320.19–361.89) · ATM IV 25.5% · P/C open interest 0.77
| 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 | |
| 144.80 | 149.20 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.90 | 122.9% | -0.00 | 0.0000 | -0.002 | |||||
| 139.90 | 144.20 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 4.90 | 118.2% | -0.00 | 0.0000 | -0.002 | |||||
| 129.70 | 134.30 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 4.90 | 2 | 109.2% | -0.00 | 0.0001 | -0.003 | ||||
| 120.10 | 124.30 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 4.90 | 7 | 100.5% | -0.00 | 0.0001 | -0.004 | ||||
| 109.90 | 114.30 | 1.00 | 0.0002 | 0.000 | 230 | 0 | 4.90 | 2 | 92.2% | -0.00 | 0.0002 | -0.006 | ||||
| 100.10 | 104.50 | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.1000 | 1 | 45.7% | -0.00 | 0.0002 | -0.008 | ||||
| 90.20 | 94.50 | 1.00 | 0.0004 | 0.000 | 250 | 0 | 3.10 | 1 | 68.7% | -0.01 | 0.0004 | -0.011 | ||||
| 80.30 | 84.50 | 0.99 | 0.0006 | -0.006 | 260 | 0 | 0.2000 | 125 | 39.2% | -0.01 | 0.0006 | -0.015 | ||||
| 70.50 | 74.70 | 0.99 | 0.0010 | -0.013 | 270 | 0 | 0.2500 | 208 | 35.4% | -0.02 | 0.0010 | -0.022 | ||||
| 60.70 | 64.00 | 0.98 | 0.0016 | -0.024 | 280 | 0.2000 | 1.35 | 5 | 41.3% | -0.03 | 0.0016 | -0.032 | ||||
| 51.10 | 54.30 | 2 | 0.96 | 0.0026 | -0.038 | 290 | 0.3500 | 0.8500 | 301 | 294 | 33.6% | -0.04 | 0.0026 | -0.045 | ||
| 46.40 | 49.40 | 23.0% | 0.95 | 0.0033 | -0.048 | 295 | 0 | 1.80 | 33.5% | -0.05 | 0.0033 | -0.054 | ||||
| 41.50 | 44.50 | 2 | 22.6% | 0.93 | 0.0042 | -0.058 | 300 | 0.7000 | 1.85 | 250 | 317 | 33.2% | -0.07 | 0.0042 | -0.064 | |
| 37.10 | 40.00 | 26.1% | 0.91 | 0.0052 | -0.070 | 305 | 0 | 3.30 | 32.2% | -0.09 | 0.0053 | -0.076 | ||||
| 32.20 | 35.50 | 149 | 25.2% | 0.89 | 0.0065 | -0.084 | 310 | 1.30 | 2.10 | 198 | 29.1% | -0.12 | 0.0066 | -0.089 | ||
| 28.20 | 31.00 | 25.9% | 0.85 | 0.0080 | -0.098 | 315 | 0.7500 | 3.80 | 28.3% | -0.15 | 0.0081 | -0.103 | ||||
| 24.10 | 26.90 | 14 | 26.1% | 0.81 | 0.0096 | -0.113 | 320 | 2.20 | 3.60 | 127 | 27.1% | -0.19 | 0.0098 | -0.118 | ||
| 22.00 | 24.90 | 25.8% | 0.79 | 0.0105 | -0.121 | 322.5 | 1.85 | 4.80 | 26.6% | -0.22 | 0.0107 | -0.125 | ||||
| 20.00 | 23.00 | 25.6% | 0.76 | 0.0114 | -0.128 | 325 | 2.35 | 5.00 | 25.8% | -0.24 | 0.0116 | -0.133 | ||||
| 18.20 | 20.70 | 24.9% | 0.73 | 0.0122 | -0.135 | 327.5 | 2.95 | 6.10 | 26.2% | -0.27 | 0.0125 | -0.139 | ||||
| 16.60 | 19.00 | 35 | 236 | 25.2% | 0.70 | 0.0130 | -0.141 | 330 | 3.70 | 7.00 | 203 | 26.4% | -0.30 | 0.0133 | -0.146 | |
| 14.70 | 17.40 | 25.0% | 0.67 | 0.0138 | -0.146 | 332.5 | 4.50 | 7.10 | 25.2% | -0.34 | 0.0141 | -0.151 | ||||
| 13.30 | 15.60 | 24.9% | 0.64 | 0.0144 | -0.151 | 335 | 5.40 | 8.50 | 25.8% | -0.37 | 0.0148 | -0.156 | ||||
| 11.80 | 14.30 | 25.1% | 0.60 | 0.0149 | -0.154 | 337.5 | 6.50 | 9.40 | 25.7% | -0.41 | 0.0154 | -0.159 | ||||
| 10.50 | 13.00 | 247 | 25.2% | 0.56 | 0.0153 | -0.156 | 340 | 8.40 | 9.80 | 2 | 136 | 25.7% | -0.45 | 0.0158 | -0.162 | |
| 9.30 | 11.60 | 25.2% | 0.52 | 0.0156 | -0.157 | 342.5 | 8.90 | 11.50 | 25.4% | -0.49 | 0.0162 | -0.163 | ||||
| 8.30 | 10.40 | 25.4% | 0.48 | 0.0157 | -0.157 | 345 | 10.70 | 12.80 | 25.9% | -0.53 | 0.0163 | -0.163 | ||||
| 7.10 | 9.50 | 25.5% | 0.45 | 0.0156 | -0.155 | 347.5 | 12.00 | 14.10 | 25.5% | -0.57 | 0.0163 | -0.162 | ||||
| 6.30 | 8.40 | 1 | 307 | 25.6% | 0.41 | 0.0153 | -0.152 | 350 | 13.90 | 15.60 | 105 | 25.9% | -0.61 | 0.0161 | -0.159 | |
| 5.00 | 7.40 | 24.9% | 0.37 | 0.0149 | -0.148 | 352.5 | 15.30 | 17.40 | 25.9% | -0.65 | 0.0158 | -0.155 | ||||
| 4.10 | 6.60 | 24.9% | 0.34 | 0.0144 | -0.143 | 355 | 16.90 | 19.00 | 25.6% | -0.69 | 0.0153 | -0.150 | ||||
| 3.30 | 5.90 | 24.8% | 0.30 | 0.0137 | -0.137 | 357.5 | 18.80 | 20.90 | 25.9% | -0.72 | 0.0147 | -0.144 | ||||
| 3.40 | 4.80 | 4 | 175 | 25.2% | 0.27 | 0.0130 | -0.130 | 360 | 20.70 | 23.20 | 80 | 26.6% | -0.75 | 0.0140 | -0.138 | |
| 2.05 | 4.60 | 24.6% | 0.24 | 0.0122 | -0.123 | 362.5 | 22.50 | 24.90 | 25.9% | -0.79 | 0.0133 | -0.131 | ||||
| 1.55 | 4.10 | 24.6% | 0.22 | 0.0114 | -0.116 | 365 | 24.80 | 27.50 | 27.4% | -0.81 | 0.0126 | -0.124 | ||||
| 1.15 | 3.60 | 24.5% | 0.19 | 0.0106 | -0.108 | 367.5 | 26.90 | 29.60 | 27.6% | -0.84 | 0.0118 | -0.117 | ||||
| 1.70 | 2.45 | 1 | 358 | 24.9% | 0.17 | 0.0097 | -0.101 | 370 | 29.10 | 31.50 | 201 | 27.4% | -0.87 | 0.0110 | -0.111 | |
| 0.1500 | 3.60 | 26.8% | 0.13 | 0.0081 | -0.086 | 375 | 33.20 | 36.00 | 26.8% | -0.91 | 0.0094 | -0.097 | ||||
| 0 | 1.60 | 144 | 23.6% | 0.10 | 0.0067 | -0.073 | 380 | 37.30 | 41.20 | 22 | 26.9% | -0.94 | 0.0082 | -0.083 | ||
| 0 | 2.40 | 28.4% | 0.08 | 0.0054 | -0.061 | 385 | 42.60 | 45.30 | 24.6% | -0.97 | 0.0063 | -0.072 | ||||
| 0 | 3.00 | 402 | 32.5% | 0.06 | 0.0044 | -0.051 | 390 | 47.50 | 50.60 | 29.3% | -0.99 | 0.0038 | -0.060 | |||
| 0.1500 | 0.7000 | 4 | 212 | 28.5% | 0.04 | 0.0028 | -0.035 | 400 | 57.50 | 60.90 | 1 | 35.5% | -1.00 | 0.0005 | -0.053 | |
| 0 | 2.95 | 64 | 41.2% | 0.02 | 0.0018 | -0.023 | 410 | 67.50 | 70.90 | 39.7% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 4.20 | 180 | 49.3% | 0.01 | 0.0012 | -0.016 | 420 | 76.70 | 81.00 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 3.10 | 54 | 49.8% | 0.01 | 0.0007 | -0.011 | 430 | 86.70 | 91.00 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 3.10 | 40 | 53.6% | 0.01 | 0.0005 | -0.007 | 440 | 96.70 | 100.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 1.90 | 34 | 52.0% | 0.00 | 0.0003 | -0.005 | 450 | 106.70 | 110.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 2.85 | 3 | 59.7% | 0.00 | 0.0002 | -0.004 | 460 | 116.70 | 120.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 3.00 | 1 | 63.7% | 0.00 | 0.0001 | -0.003 | 470 | 126.70 | 130.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 3.00 | 4 | 67.0% | 0.00 | 0.0001 | -0.002 | 480 | 136.70 | 140.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 2.60 | 26 | 68.3% | 0.00 | 0.0001 | -0.001 | 490 | 146.70 | 150.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 3.90 | 2 | 77.1% | 0.00 | 0.0000 | -0.001 | 500 | 156.70 | 160.90 | -1.00 | 0.0000 | -0.053 | ||||
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 — Nov 20, 2026
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