GD 期权链 General Dynamics Corporation
Cboe delayed options data · 截至 15:37 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 ±5.9% (323.02–363.22) · ATM IV 24.9% · P/C 未平仓量 0.57
| 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 | |
| 146.60 | 151.10 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.90 | 125.8% | -0.00 | 0.0000 | -0.002 | |||||
| 141.70 | 145.90 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 4.90 | 121.0% | -0.00 | 0.0000 | -0.003 | |||||
| 131.90 | 136.20 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 4.80 | 2 | 111.3% | -0.00 | 0.0001 | -0.004 | ||||
| 121.80 | 126.00 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 4.90 | 7 | 103.0% | -0.00 | 0.0001 | -0.005 | ||||
| 111.90 | 116.30 | 1.00 | 0.0002 | 0.000 | 230 | 0 | 4.90 | 2 | 94.5% | -0.00 | 0.0002 | -0.006 | ||||
| 102.00 | 106.10 | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.1000 | 1 | 47.0% | -0.00 | 0.0002 | -0.009 | ||||
| 92.00 | 96.20 | 0.99 | 0.0004 | -0.000 | 250 | 0 | 2.60 | 1 | 68.0% | -0.01 | 0.0004 | -0.012 | ||||
| 82.00 | 86.40 | 0.99 | 0.0006 | -0.006 | 260 | 0 | 0.2000 | 125 | 40.5% | -0.01 | 0.0006 | -0.017 | ||||
| 72.10 | 76.40 | 0.99 | 0.0010 | -0.014 | 270 | 0 | 0.2500 | 208 | 36.7% | -0.02 | 0.0010 | -0.023 | ||||
| 62.20 | 66.50 | 0.98 | 0.0015 | -0.024 | 280 | 0 | 1.90 | 5 | 44.6% | -0.02 | 0.0015 | -0.033 | ||||
| 52.40 | 56.50 | 2 | 0.96 | 0.0024 | -0.039 | 290 | 0.2500 | 0.9500 | 44 | 34.9% | -0.04 | 0.0025 | -0.046 | |||
| 47.70 | 51.40 | 0.95 | 0.0031 | -0.047 | 295 | 0 | 2.90 | 39.1% | -0.05 | 0.0031 | -0.054 | |||||
| 42.70 | 47.00 | 2 | 23.9% | 0.94 | 0.0039 | -0.058 | 300 | 0.5000 | 1.15 | 67 | 31.3% | -0.06 | 0.0039 | -0.064 | ||
| 38.70 | 41.50 | 24.7% | 0.92 | 0.0048 | -0.069 | 305 | 0.2500 | 3.10 | 33.9% | -0.08 | 0.0049 | -0.075 | ||||
| 33.90 | 36.90 | 1 | 149 | 24.5% | 0.90 | 0.0060 | -0.082 | 310 | 0.9500 | 1.70 | 1 | 198 | 28.6% | -0.11 | 0.0061 | -0.088 |
| 29.50 | 32.40 | 24.9% | 0.87 | 0.0074 | -0.096 | 315 | 1.55 | 3.50 | 31.1% | -0.14 | 0.0075 | -0.101 | ||||
| 24.50 | 28.70 | 14 | 24.7% | 0.83 | 0.0090 | -0.111 | 320 | 1.70 | 3.60 | 127 | 27.9% | -0.17 | 0.0092 | -0.116 | ||
| 22.40 | 26.60 | 24.5% | 0.81 | 0.0099 | -0.119 | 322.5 | 1.40 | 3.90 | 26.0% | -0.20 | 0.0100 | -0.123 | ||||
| 20.40 | 24.00 | 23.4% | 0.78 | 0.0107 | -0.126 | 325 | 2.85 | 4.70 | 27.9% | -0.22 | 0.0109 | -0.131 | ||||
| 18.60 | 22.40 | 24.2% | 0.76 | 0.0116 | -0.133 | 327.5 | 2.60 | 4.90 | 25.8% | -0.25 | 0.0118 | -0.138 | ||||
| 17.80 | 19.30 | 201 | 23.8% | 0.73 | 0.0125 | -0.140 | 330 | 3.70 | 5.20 | 203 | 25.8% | -0.28 | 0.0127 | -0.144 | ||
| 16.30 | 17.90 | 24.8% | 0.70 | 0.0133 | -0.146 | 332.5 | 4.80 | 6.30 | 26.7% | -0.31 | 0.0136 | -0.150 | ||||
| 13.20 | 16.40 | 22.9% | 0.66 | 0.0140 | -0.151 | 335 | 4.40 | 7.30 | 25.0% | -0.34 | 0.0144 | -0.155 | ||||
| 12.90 | 14.50 | 24.2% | 0.63 | 0.0147 | -0.155 | 337.5 | 6.40 | 8.40 | 26.6% | -0.38 | 0.0150 | -0.160 | ||||
| 11.40 | 12.90 | 246 | 24.0% | 0.59 | 0.0152 | -0.158 | 340 | 7.00 | 9.00 | 136 | 25.4% | -0.42 | 0.0156 | -0.163 | ||
| 10.10 | 11.40 | 23.9% | 0.55 | 0.0156 | -0.160 | 342.5 | 8.60 | 10.10 | 1 | 25.8% | -0.46 | 0.0161 | -0.165 | |||
| 8.80 | 10.30 | 1 | 25 | 24.0% | 0.51 | 0.0158 | -0.160 | 345 | 9.20 | 11.40 | 1 | 25.1% | -0.50 | 0.0164 | -0.165 | |
| 7.80 | 9.00 | 3 | 2 | 24.0% | 0.47 | 0.0159 | -0.159 | 347.5 | 11.30 | 12.80 | 26.0% | -0.54 | 0.0165 | -0.165 | ||
| 6.80 | 8.00 | 23 | 310 | 24.2% | 0.43 | 0.0158 | -0.157 | 350 | 11.80 | 14.50 | 105 | 25.1% | -0.58 | 0.0164 | -0.162 | |
| 5.70 | 7.20 | 24.2% | 0.40 | 0.0155 | -0.153 | 352.5 | 14.50 | 16.00 | 26.5% | -0.62 | 0.0162 | -0.159 | ||||
| 3.60 | 6.40 | 22.6% | 0.36 | 0.0150 | -0.148 | 355 | 14.70 | 19.00 | 26.4% | -0.66 | 0.0158 | -0.154 | ||||
| 4.00 | 6.30 | 25.1% | 0.32 | 0.0144 | -0.142 | 357.5 | 17.50 | 19.40 | 26.1% | -0.70 | 0.0153 | -0.149 | ||||
| 3.70 | 4.80 | 176 | 24.5% | 0.29 | 0.0137 | -0.136 | 360 | 18.60 | 21.60 | 80 | 25.6% | -0.73 | 0.0146 | -0.143 | ||
| 2.90 | 4.10 | 24.1% | 0.26 | 0.0130 | -0.128 | 362.5 | 20.70 | 24.00 | 26.7% | -0.76 | 0.0139 | -0.135 | ||||
| 2.60 | 3.50 | 52 | 24.4% | 0.23 | 0.0121 | -0.121 | 365 | 22.70 | 26.40 | 1 | 27.5% | -0.80 | 0.0131 | -0.128 | ||
| 2.20 | 3.20 | 24.8% | 0.20 | 0.0112 | -0.113 | 367.5 | 24.80 | 27.60 | 26.2% | -0.82 | 0.0123 | -0.120 | ||||
| 1.95 | 2.80 | 4 | 362 | 25.2% | 0.18 | 0.0104 | -0.105 | 370 | 27.00 | 30.00 | 1 | 201 | 27.0% | -0.85 | 0.0114 | -0.113 |
| 1.25 | 2.30 | 25.6% | 0.14 | 0.0087 | -0.090 | 375 | 31.50 | 34.80 | 28.5% | -0.89 | 0.0098 | -0.098 | ||||
| 0.9500 | 1.50 | 148 | 25.5% | 0.11 | 0.0071 | -0.075 | 380 | 35.40 | 39.50 | 22 | 27.5% | -0.93 | 0.0086 | -0.086 | ||
| 0.1500 | 2.40 | 28.3% | 0.08 | 0.0058 | -0.063 | 385 | 40.30 | 44.40 | 29.3% | -0.96 | 0.0068 | -0.073 | ||||
| 0.1500 | 2.80 | 402 | 31.9% | 0.06 | 0.0046 | -0.052 | 390 | 45.10 | 49.30 | 30.5% | -0.98 | 0.0049 | -0.058 | |||
| 0.1500 | 0.7500 | 212 | 28.4% | 0.04 | 0.0029 | -0.035 | 400 | 54.90 | 59.20 | 1 | 33.2% | -1.00 | 0.0008 | -0.051 | ||
| 0 | 2.70 | 64 | 40.1% | 0.02 | 0.0018 | -0.023 | 410 | 64.90 | 69.20 | 37.3% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 0.6500 | 180 | 33.9% | 0.01 | 0.0012 | -0.016 | 420 | 74.90 | 79.20 | 41.2% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 0.8000 | 54 | 38.5% | 0.01 | 0.0007 | -0.011 | 430 | 84.90 | 89.20 | 45.0% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 2.10 | 40 | 49.4% | 0.01 | 0.0005 | -0.007 | 440 | 94.90 | 99.20 | 48.6% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 2.60 | 34 | 55.2% | 0.00 | 0.0003 | -0.005 | 450 | 104.90 | 109.20 | 52.1% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 2.80 | 3 | 59.6% | 0.00 | 0.0002 | -0.003 | 460 | 114.90 | 119.20 | 55.5% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 2.80 | 1 | 63.0% | 0.00 | 0.0001 | -0.002 | 470 | 124.90 | 129.20 | 58.8% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 2.60 | 4 | 65.3% | 0.00 | 0.0001 | -0.002 | 480 | 134.90 | 139.20 | 62.0% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 2.60 | 26 | 68.5% | 0.00 | 0.0001 | -0.001 | 490 | 144.90 | 149.20 | 65.1% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 2.60 | 2 | 71.6% | 0.00 | 0.0000 | -0.001 | 500 | 154.90 | 159.20 | 68.2% | -1.00 | 0.0000 | -0.051 | |||
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。