GD цепочка опционов General Dynamics Corporation
Cboe delayed options data · по состоянию на 06:34 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±3.0% (353.17–374.97) · ATM IV 17.8% · P/C открытого интереса 0.62
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 177.10 | 181.40 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 5.00 | 5 | 202.6% | -0.00 | 0.0000 | -0.001 | ||||
| 172.40 | 176.50 | 95.8% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 5.00 | 1 | 195.7% | -0.00 | 0.0000 | -0.002 | |||
| 167.10 | 171.20 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 5.00 | 2 | 188.9% | -0.00 | 0.0000 | -0.002 | ||||
| 162.10 | 166.10 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 5.00 | 182.3% | -0.00 | 0.0000 | -0.002 | |||||
| 152.20 | 156.30 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 5.00 | 1 | 169.6% | -0.00 | 0.0000 | -0.002 | ||||
| 142.20 | 146.30 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 5.00 | 6 | 157.5% | -0.00 | 0.0000 | -0.003 | ||||
| 132.20 | 136.30 | 3 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 5.00 | 7 | 145.8% | -0.00 | 0.0000 | -0.003 | |||
| 122.20 | 126.60 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 5.00 | 9 | 134.6% | -0.00 | 0.0001 | -0.004 | ||||
| 112.30 | 116.40 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 5.00 | 235 | 123.8% | -0.00 | 0.0001 | -0.005 | ||||
| 102.50 | 106.70 | 1 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 5.00 | 16 | 113.3% | -0.00 | 0.0001 | -0.006 | |||
| 92.50 | 96.70 | 7 | 1.00 | 0.0002 | 0.000 | 270 | 0 | 5.00 | 24 | 103.1% | -0.00 | 0.0002 | -0.008 | |||
| 83.80 | 86.50 | 6 | 67.1% | 1.00 | 0.0003 | 0.000 | 280 | 0 | 3.40 | 39 | 84.9% | -0.00 | 0.0003 | -0.010 | ||
| 73.40 | 76.50 | 5 | 54.2% | 0.99 | 0.0004 | -0.005 | 290 | 0 | 0.5000 | 20 | 283 | 53.0% | -0.01 | 0.0004 | -0.013 | |
| 63.30 | 66.80 | 7 | 49.1% | 0.99 | 0.0007 | -0.011 | 300 | 0 | 3.00 | 234 | 64.8% | -0.01 | 0.0007 | -0.018 | ||
| 53.80 | 56.60 | 237 | 44.4% | 0.99 | 0.0012 | -0.019 | 310 | 0 | 3.50 | 177 | 58.4% | -0.01 | 0.0012 | -0.026 | ||
| 44.10 | 46.70 | 1 | 63 | 39.5% | 0.98 | 0.0022 | -0.032 | 320 | 0 | 3.50 | 140 | 49.6% | -0.02 | 0.0022 | -0.038 | |
| 34.10 | 36.90 | 37 | 32.8% | 0.96 | 0.0041 | -0.052 | 330 | 0 | 3.60 | 686 | 41.1% | -0.04 | 0.0042 | -0.056 | ||
| 24.20 | 27.20 | 16 | 168 | 26.4% | 0.92 | 0.0081 | -0.083 | 340 | 0.3000 | 1.10 | 102 | 24.5% | -0.08 | 0.0081 | -0.087 | |
| 19.60 | 22.60 | 24.8% | 0.88 | 0.0113 | -0.104 | 345 | 0.4000 | 2.65 | 11 | 1 | 25.9% | -0.12 | 0.0114 | -0.108 | ||
| 14.90 | 18.20 | 24 | 22.6% | 0.83 | 0.0156 | -0.129 | 350 | 0.4000 | 2.10 | 3 | 87 | 19.8% | -0.18 | 0.0158 | -0.132 | |
| 10.60 | 14.50 | 21.7% | 0.75 | 0.0207 | -0.154 | 355 | 0.4000 | 4.60 | 74 | 8 | 20.6% | -0.26 | 0.0210 | -0.158 | ||
| 9.50 | 12.50 | 22.3% | 0.69 | 0.0232 | -0.166 | 357.5 | 1.00 | 5.00 | 1 | 5 | 19.6% | -0.31 | 0.0235 | -0.169 | ||
| 7.30 | 10.40 | 3 | 126 | 20.3% | 0.64 | 0.0253 | -0.175 | 360 | 1.85 | 5.50 | 2 | 92 | 18.9% | -0.37 | 0.0257 | -0.179 |
| 5.40 | 8.40 | 1 | 18.7% | 0.57 | 0.0267 | -0.181 | 362.5 | 2.80 | 6.10 | 116 | 18.0% | -0.44 | 0.0273 | -0.185 | ||
| 4.00 | 6.90 | 18.2% | 0.50 | 0.0273 | -0.183 | 365 | 4.00 | 6.90 | 16 | 2 | 17.3% | -0.51 | 0.0279 | -0.188 | ||
| 2.75 | 5.70 | 6 | 17.9% | 0.44 | 0.0269 | -0.181 | 367.5 | 5.40 | 9.00 | 2 | 18.5% | -0.57 | 0.0276 | -0.186 | ||
| 3.00 | 4.70 | 4 | 446 | 19.9% | 0.37 | 0.0256 | -0.175 | 370 | 7.30 | 9.90 | 10 | 93 | 17.9% | -0.64 | 0.0263 | -0.180 |
| 1.75 | 3.80 | 2 | 18.9% | 0.31 | 0.0237 | -0.166 | 372.5 | 9.10 | 11.90 | 18.5% | -0.70 | 0.0244 | -0.170 | |||
| 0.1500 | 3.40 | 4 | 17.5% | 0.26 | 0.0214 | -0.155 | 375 | 10.60 | 14.50 | 10 | 19.2% | -0.75 | 0.0221 | -0.159 | ||
| 0.0500 | 2.50 | 5 | 17.4% | 0.22 | 0.0190 | -0.143 | 377.5 | 12.70 | 15.90 | 1 | 18.0% | -0.80 | 0.0196 | -0.146 | ||
| 0 | 3.20 | 30 | 1,069 | 21.2% | 0.18 | 0.0166 | -0.130 | 380 | 15.50 | 18.10 | 11 | 113 | 20.1% | -0.83 | 0.0174 | -0.133 |
| 0.2000 | 1.90 | 6 | 20.2% | 0.15 | 0.0144 | -0.117 | 382.5 | 17.20 | 19.60 | 4 | -0.87 | 0.0153 | -0.121 | |||
| 0.4000 | 1.50 | 33 | 21.5% | 0.13 | 0.0124 | -0.106 | 385 | 19.20 | 22.40 | 8 | -0.89 | 0.0134 | -0.110 | |||
| 0.0500 | 1.75 | 14 | 22.9% | 0.10 | 0.0106 | -0.095 | 387.5 | 21.80 | 25.10 | 1 | 1 | -0.92 | 0.0118 | -0.105 | ||
| 0.0500 | 0.9500 | 582 | 21.3% | 0.09 | 0.0090 | -0.085 | 390 | 24.10 | 27.50 | 111 | -0.93 | 0.0106 | -0.099 | |||
| 0 | 0.8000 | 1 | 6 | 21.8% | 0.07 | 0.0077 | -0.076 | 392.5 | 26.50 | 30.80 | 23.9% | -0.95 | 0.0094 | -0.090 | ||
| 0 | 2.80 | 7 | 31.6% | 0.06 | 0.0066 | -0.068 | 395 | 29.10 | 31.90 | 10 | -0.96 | 0.0082 | -0.085 | |||
| 0 | 3.60 | 1 | 35.9% | 0.05 | 0.0056 | -0.060 | 397.5 | 31.60 | 34.50 | -0.97 | 0.0069 | -0.072 | ||||
| 0.1500 | 0.6500 | 1 | 353 | 26.2% | 0.04 | 0.0048 | -0.054 | 400 | 34.00 | 37.30 | 1 | -0.98 | 0.0058 | -0.059 | ||
| 0 | 3.50 | 5 | 39.1% | 0.04 | 0.0042 | -0.048 | 402.5 | 36.50 | 39.80 | -0.99 | 0.0041 | -0.056 | ||||
| 0 | 5.00 | 79 | 45.4% | 0.03 | 0.0036 | -0.043 | 405 | 39.00 | 43.20 | 30.5% | -0.99 | 0.0028 | -0.049 | |||
| 0 | 5.00 | 47.1% | 0.03 | 0.0031 | -0.039 | 407.5 | 41.50 | 45.70 | 31.9% | -1.00 | 0.0018 | -0.043 | ||||
| 0 | 5.00 | 241 | 48.9% | 0.02 | 0.0027 | -0.035 | 410 | 44.20 | 48.20 | 34.9% | -1.00 | 0.0010 | -0.043 | |||
| 0 | 5.00 | 10 | 52.3% | 0.02 | 0.0020 | -0.028 | 415 | 49.10 | 53.20 | 36.9% | -1.00 | 0.0002 | -0.043 | |||
| 0 | 0.2500 | 360 | 25.4% | 0.01 | 0.0015 | -0.023 | 420 | 54.00 | 58.20 | 38.6% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.80 | 1 | 50.7% | 0.01 | 0.0012 | -0.018 | 425 | 59.00 | 62.20 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.9000 | 1 | 58 | 42.6% | 0.01 | 0.0009 | -0.015 | 430 | 64.00 | 67.20 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 3.40 | 59.0% | 0.01 | 0.0007 | -0.012 | 435 | 69.00 | 72.20 | -1.00 | 0.0000 | -0.043 | |||||
| 0 | 5.00 | 23 | 68.0% | 0.01 | 0.0006 | -0.010 | 440 | 74.00 | 78.20 | 48.6% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 5.00 | 13 | 73.8% | 0.00 | 0.0004 | -0.007 | 450 | 84.00 | 88.20 | 53.3% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 5.00 | 18 | 79.3% | 0.00 | 0.0002 | -0.005 | 460 | 94.00 | 98.20 | 57.9% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 5.00 | 85 | 84.6% | 0.00 | 0.0001 | -0.004 | 470 | 104.00 | 108.20 | 62.3% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 5.00 | 89.7% | 0.00 | 0.0001 | -0.003 | 480 | 114.00 | 118.20 | 66.6% | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 5.00 | 94.7% | 0.00 | 0.0001 | -0.002 | 490 | 124.00 | 128.20 | 70.7% | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 5.00 | 99.4% | 0.00 | 0.0000 | -0.001 | 500 | 134.00 | 138.20 | 74.7% | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 5.00 | 104.0% | 0.00 | 0.0000 | -0.001 | 510 | 144.00 | 148.20 | 78.6% | -1.00 | 0.0000 | -0.043 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы