GE 期权链 GE Aerospace
Cboe delayed options data · 截至 15:34 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 ±1.7% (325.07–336.02) · ATM IV 35.5% · P/C 未平仓量 1.24
| 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 | |
| 139.00 | 142.25 | 4 | 4 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 1 | 527.4% | 0.00 | 0.0000 | 0.000 | ||
| 134.05 | 137.25 | 18 | 4 | 266.8% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 505.8% | 0.00 | 0.0000 | 0.000 | ||
| 128.85 | 132.25 | 28 | 6 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.13 | 484.6% | 0.00 | 0.0000 | 0.000 | |||
| 123.95 | 127.20 | 23 | 11 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 464.0% | 0.00 | 0.0000 | 0.000 | |||
| 118.65 | 121.60 | 9 | 16 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 443.8% | 0.00 | 0.0000 | 0.000 | |||
| 113.65 | 117.25 | 6 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 424.0% | 0.00 | 0.0000 | 0.000 | ||||
| 109.05 | 111.85 | 1 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 404.6% | 0.00 | 0.0000 | 0.000 | ||||
| 103.65 | 107.40 | 1 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0500 | 234.5% | 0.00 | 0.0000 | 0.000 | ||||
| 98.80 | 101.85 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.13 | 366.9% | 0.00 | 0.0000 | 0.000 | |||||
| 93.80 | 97.30 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.13 | 348.6% | 0.00 | 0.0000 | -0.000 | |||||
| 88.65 | 92.20 | 2 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.13 | 330.5% | 0.00 | 0.0000 | -0.000 | ||||
| 83.80 | 87.45 | 2 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.13 | 312.7% | 0.00 | 0.0000 | -0.000 | ||||
| 78.80 | 82.00 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.13 | 295.2% | 0.00 | 0.0000 | -0.000 | |||||
| 73.80 | 77.00 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.13 | 277.9% | 0.00 | 0.0000 | -0.000 | |||||
| 68.80 | 72.55 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.13 | 124 | 260.8% | -0.00 | 0.0000 | -0.000 | ||||
| 63.70 | 67.15 | 1 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.13 | 76 | 243.9% | -0.00 | 0.0000 | -0.001 | |||
| 58.90 | 61.75 | 1 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.13 | 120 | 227.1% | -0.00 | 0.0000 | -0.001 | |||
| 53.80 | 57.05 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.13 | 15 | 210.6% | -0.00 | 0.0001 | -0.001 | ||||
| 49.00 | 51.75 | 2 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.13 | 10 | 194.1% | -0.00 | 0.0001 | -0.002 | |||
| 44.00 | 46.75 | 1 | 1.00 | 0.0002 | 0.000 | 285 | 0 | 2.03 | 4 | 175.7% | -0.00 | 0.0002 | -0.003 | |||
| 38.85 | 41.75 | 1.00 | 0.0003 | 0.000 | 290 | 0 | 0.2300 | 10 | 106.4% | -0.00 | 0.0003 | -0.006 | ||||
| 33.85 | 36.75 | 1 | 1.00 | 0.0006 | 0.000 | 295 | 0 | 1.54 | 116 | 134.0% | -0.00 | 0.0006 | -0.010 | |||
| 29.20 | 31.70 | 151 | 0.99 | 0.0011 | -0.004 | 300 | 0 | 0.4000 | 133 | 90.0% | -0.00 | 0.0011 | -0.019 | |||
| 24.10 | 26.75 | 0.99 | 0.0022 | -0.025 | 305 | 0 | 0.0500 | 137 | 57.1% | -0.01 | 0.0022 | -0.037 | ||||
| 21.30 | 24.30 | 0.99 | 0.0032 | -0.042 | 307.5 | 0 | 0.5300 | 12 | 74.5% | -0.01 | 0.0032 | -0.053 | ||||
| 19.20 | 21.65 | 2 | 0.98 | 0.0046 | -0.066 | 310 | 0.0200 | 0.3000 | 20 | 801 | 61.5% | -0.02 | 0.0046 | -0.076 | ||
| 16.75 | 19.65 | 19 | 0.97 | 0.0067 | -0.103 | 312.5 | 0 | 0.5300 | 26 | 60.9% | -0.03 | 0.0067 | -0.112 | |||
| 14.20 | 16.40 | 0.96 | 0.0097 | -0.157 | 315 | 0.0400 | 0.6000 | 107 | 56.3% | -0.04 | 0.0097 | -0.165 | ||||
| 11.85 | 14.50 | 0.94 | 0.0140 | -0.240 | 317.5 | 0.0900 | 0.6600 | 6 | 218 | 51.1% | -0.06 | 0.0140 | -0.246 | |||
| 9.10 | 12.10 | 1 | 21 | 0.91 | 0.0202 | -0.364 | 320 | 0.1200 | 0.4700 | 4 | 425 | 40.9% | -0.09 | 0.0202 | -0.369 | |
| 7.25 | 9.75 | 17 | 33.4% | 0.86 | 0.0287 | -0.550 | 322.5 | 0.2800 | 0.8100 | 1 | 78 | 40.1% | -0.14 | 0.0287 | -0.554 | |
| 5.20 | 6.95 | 1 | 15 | 27.4% | 0.79 | 0.0398 | -0.825 | 325 | 0.5600 | 0.9900 | 8 | 374 | 35.9% | -0.21 | 0.0399 | -0.827 |
| 4.15 | 5.75 | 13 | 40.3% | 0.69 | 0.0521 | -1.174 | 327.5 | 1.04 | 1.91 | 100 | 36.5% | -0.32 | 0.0524 | -1.177 | ||
| 2.58 | 3.55 | 9 | 15 | 35.1% | 0.55 | 0.0607 | -1.424 | 330 | 1.87 | 2.95 | 12 | 300 | 35.8% | -0.45 | 0.0614 | -1.427 |
| 1.43 | 2.06 | 22 | 70 | 33.0% | 0.39 | 0.0601 | -1.305 | 332.5 | 3.15 | 4.40 | 1 | 82 | 36.1% | -0.61 | 0.0615 | -1.315 |
| 0.6900 | 1.14 | 41 | 112 | 32.3% | 0.26 | 0.0504 | -0.886 | 335 | 4.90 | 6.40 | 10 | 410 | 39.0% | -0.75 | 0.0521 | -0.912 |
| 0.3300 | 0.5500 | 121 | 180 | 32.1% | 0.15 | 0.0363 | -0.474 | 337.5 | 6.75 | 9.05 | 2 | 71 | 44.8% | -0.86 | 0.0373 | -0.525 |
| 0.1200 | 0.3200 | 75 | 312 | 33.2% | 0.08 | 0.0229 | -0.225 | 340 | 9.15 | 9.95 | 71 | 408 | 31.5% | -0.93 | 0.0225 | -0.306 |
| 0.0200 | 0.5900 | 2 | 236 | 42.9% | 0.04 | 0.0138 | -0.119 | 342.5 | 11.25 | 14.05 | 221 | 56.7% | -0.97 | 0.0127 | -0.221 | |
| 0.0100 | 0.2700 | 12 | 108 | 42.0% | 0.03 | 0.0093 | -0.086 | 345 | 14.05 | 15.35 | 3 | 366 | 50.8% | -0.98 | 0.0082 | -0.197 |
| 0.0100 | 0.1300 | 7 | 141 | 42.5% | 0.03 | 0.0070 | -0.076 | 347.5 | 15.85 | 18.75 | 1 | 61.2% | -0.98 | 0.0061 | -0.191 | |
| 0 | 0.1000 | 262 | 45.3% | 0.02 | 0.0056 | -0.070 | 350 | 18.10 | 20.00 | 17 | -0.98 | 0.0048 | -0.188 | |||
| 0 | 0.3000 | 2 | 210 | 59.5% | 0.02 | 0.0045 | -0.066 | 352.5 | 21.05 | 23.80 | 78.7% | -0.99 | 0.0039 | -0.185 | ||
| 0.0100 | 0.1000 | 1 | 128 | 55.6% | 0.02 | 0.0037 | -0.061 | 355 | 23.45 | 26.30 | 83.2% | -0.99 | 0.0032 | -0.182 | ||
| 0 | 0.0200 | 34 | 49.5% | 0.01 | 0.0031 | -0.057 | 357.5 | 25.95 | 28.75 | 88.3% | -0.99 | 0.0026 | -0.179 | |||
| 0.0100 | 0.0500 | 1 | 254 | 60.2% | 0.01 | 0.0026 | -0.052 | 360 | 28.55 | 31.20 | 10 | 95.4% | -0.99 | 0.0022 | -0.177 | |
| 0 | 0.3600 | 40 | 82.8% | 0.01 | 0.0022 | -0.048 | 362.5 | 30.90 | 33.85 | 101.4% | -0.99 | 0.0018 | -0.174 | |||
| 0 | 0.4300 | 5 | 94 | 90.5% | 0.01 | 0.0019 | -0.043 | 365 | 33.45 | 36.20 | 2 | 104.8% | -0.99 | 0.0015 | -0.171 | |
| 0 | 0.7200 | 43 | 104.8% | 0.01 | 0.0016 | -0.038 | 367.5 | 35.95 | 38.80 | 112.9% | -0.99 | 0.0012 | -0.169 | |||
| 0 | 0.2600 | 53 | 93.0% | 0.01 | 0.0013 | -0.034 | 370 | 38.10 | 41.45 | 113.2% | -1.00 | 0.0010 | -0.166 | |||
| 0 | 0.9500 | 15 | 121.7% | 0.01 | 0.0011 | -0.029 | 372.5 | 40.60 | 43.80 | 113.8% | -1.00 | 0.0008 | -0.163 | |||
| 0 | 0.1700 | 122 | 96.5% | 0.01 | 0.0009 | -0.025 | 375 | 43.40 | 46.35 | 129.5% | -1.00 | 0.0007 | -0.161 | |||
| 0 | 1.52 | 14 | 145.7% | 0.00 | 0.0008 | -0.021 | 377.5 | 45.20 | 48.95 | 113.2% | -1.00 | 0.0005 | -0.158 | |||
| 0 | 0.3000 | 593 | 113.7% | 0.00 | 0.0006 | -0.017 | 380 | 48.45 | 51.45 | 144.1% | -1.00 | 0.0004 | -0.156 | |||
| 0 | 1.36 | 11 | 153.2% | 0.00 | 0.0005 | -0.013 | 382.5 | 50.05 | 53.95 | 111.6% | -1.00 | 0.0003 | -0.154 | |||
| 0 | 0.1400 | 123 | 110.9% | 0.00 | 0.0004 | -0.009 | 385 | 53.10 | 56.45 | 144.2% | -1.00 | 0.0002 | -0.152 | |||
| 0 | 2.13 | 180.1% | 0.00 | 0.0003 | -0.006 | 387.5 | 55.30 | 58.95 | 136.9% | -1.00 | 0.0001 | -0.151 | ||||
| 0 | 0.2000 | 37 | 124.5% | 0.00 | 0.0002 | -0.004 | 390 | 58.40 | 61.30 | 159.1% | -1.00 | 0.0001 | -0.150 | |||
| 0 | 2.13 | 191.1% | 0.00 | 0.0001 | -0.003 | 392.5 | 60.80 | 63.95 | 165.7% | -1.00 | 0.0000 | -0.150 | ||||
| 0 | 1.21 | 135 | 175.3% | 0.00 | 0.0001 | -0.002 | 395 | 63.10 | 66.45 | 163.6% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 2.13 | 201.8% | 0.00 | 0.0000 | -0.001 | 397.5 | 65.55 | 68.95 | 166.4% | -1.00 | 0.0000 | -0.149 | ||||
| 0 | 1.20 | 72 | 184.8% | 0.00 | 0.0000 | -0.001 | 400 | 67.70 | 71.30 | 140.2% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 2.13 | 212.2% | 0.00 | 0.0000 | -0.000 | 402.5 | 70.60 | 73.80 | 171.3% | -1.00 | 0.0000 | -0.149 | ||||
| 0 | 2.13 | 64 | 217.4% | 0.00 | 0.0000 | -0.000 | 405 | 73.05 | 76.45 | 180.1% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 2.13 | 222.4% | 0.00 | 0.0000 | -0.000 | 407.5 | 75.30 | 78.95 | 172.2% | -1.00 | 0.0000 | -0.149 | ||||
| 0 | 0.0500 | 30 | 134.4% | 0.00 | 0.0000 | -0.000 | 410 | 78.10 | 81.45 | 191.1% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 2.13 | 20 | 237.3% | 0.00 | 0.0000 | -0.000 | 415 | 83.10 | 86.45 | 199.9% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 0.0100 | 7 | 128.8% | 0.00 | 0.0000 | -0.000 | 420 | 87.80 | 91.45 | 192.8% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 2.13 | 2 | 256.5% | 0.00 | 0.0000 | -0.000 | 425 | 93.45 | 96.30 | 225.2% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 0.1100 | 4 | 173.9% | 0.00 | 0.0000 | -0.000 | 430 | 98.30 | 101.45 | 233.8% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 2.13 | 3 | 274.9% | 0.00 | 0.0000 | -0.000 | 435 | 103.40 | 106.45 | 246.1% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 2.13 | 1 | 283.8% | 0.00 | 0.0000 | -0.000 | 440 | 108.05 | 111.45 | 2 | 238.9% | -1.00 | 0.0000 | -0.149 | ||
| 0 | 2.13 | 1 | 292.6% | 0.00 | 0.0000 | -0.000 | 445 | 113.45 | 116.25 | 2 | 256.2% | -1.00 | 0.0000 | -0.149 | ||
| 0 | 2.13 | 11 | 301.2% | 0.00 | 0.0000 | 0.000 | 450 | 117.65 | 121.45 | 225.4% | -1.00 | 0.0000 | -0.149 | |||
| 0 | 2.13 | 318.0% | 0.00 | 0.0000 | 0.000 | 460 | 127.85 | 131.30 | 244.2% | -1.00 | 0.0000 | -0.149 | ||||
| 0 | 2.13 | 1 | 334.3% | 0.00 | 0.0000 | 0.000 | 470 | 138.05 | 141.45 | 283.8% | -1.00 | 0.0000 | -0.149 | |||
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。