GE option chain GE Aerospace
Cboe delayed options data · के अनुसार 06:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.6% (317.79–341.24) · ATM IV 28.2% · P/C open interest 2.60
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 138.20 | 141.95 | 157.1% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 5 | 194.8% | -0.00 | 0.0000 | -0.003 | |||
| 133.65 | 136.95 | 163.9% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 186.8% | -0.00 | 0.0000 | -0.003 | ||||
| 127.90 | 132.00 | 131.1% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.13 | 179.0% | -0.00 | 0.0000 | -0.003 | ||||
| 123.25 | 126.95 | 137.8% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 171.3% | -0.00 | 0.0000 | -0.004 | ||||
| 118.45 | 121.95 | 137.2% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 163.8% | -0.00 | 0.0000 | -0.004 | ||||
| 113.30 | 116.95 | 1 | 126.2% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 156.5% | -0.00 | 0.0000 | -0.004 | |||
| 108.50 | 112.00 | 126.5% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 2.13 | 149.3% | -0.00 | 0.0001 | -0.005 | ||||
| 103.45 | 107.00 | 118.8% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 2.13 | 142.3% | -0.00 | 0.0001 | -0.005 | ||||
| 98.45 | 101.70 | 104.2% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.13 | 1 | 135.3% | -0.00 | 0.0001 | -0.005 | |||
| 93.60 | 96.25 | 83.9% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 1.60 | 121.7% | -0.00 | 0.0001 | -0.006 | ||||
| 88.70 | 91.45 | 1 | 99.1% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.7500 | 101.4% | -0.00 | 0.0001 | -0.007 | |||
| 83.65 | 86.15 | 86.7% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 1.17 | 103.0% | -0.00 | 0.0001 | -0.008 | ||||
| 78.60 | 82.05 | 85.1% | 1.00 | 0.0002 | 0.000 | 250 | 0 | 0.9500 | 1 | 93.6% | -0.00 | 0.0002 | -0.009 | |||
| 73.55 | 76.20 | 74.1% | 1.00 | 0.0002 | -0.001 | 255 | 0 | 0.9700 | 88.2% | -0.00 | 0.0002 | -0.010 | ||||
| 68.50 | 71.80 | 82.1% | 1.00 | 0.0003 | -0.003 | 260 | 0 | 0.9700 | 9 | 82.5% | -0.00 | 0.0003 | -0.011 | |||
| 63.95 | 66.75 | 75.6% | 1.00 | 0.0004 | -0.005 | 265 | 0 | 1.27 | 78.3% | -0.00 | 0.0004 | -0.013 | ||||
| 58.70 | 62.00 | 65.2% | 1.00 | 0.0005 | -0.008 | 270 | 0 | 0.7500 | 68.2% | -0.00 | 0.0005 | -0.015 | ||||
| 53.50 | 57.05 | 60.7% | 0.99 | 0.0007 | -0.012 | 275 | 0 | 0.9500 | 65.6% | -0.01 | 0.0007 | -0.018 | ||||
| 48.80 | 51.25 | 51.8% | 0.99 | 0.0009 | -0.016 | 280 | 0 | 0.9300 | 57.8% | -0.01 | 0.0009 | -0.022 | ||||
| 43.90 | 46.35 | 1 | 46.7% | 0.99 | 0.0013 | -0.021 | 285 | 0 | 0.9600 | 3 | 54.9% | -0.01 | 0.0013 | -0.027 | ||
| 38.70 | 41.25 | 33.2% | 0.99 | 0.0018 | -0.029 | 290 | 0 | 1.15 | 6 | 51.4% | -0.01 | 0.0018 | -0.034 | |||
| 34.10 | 37.00 | 2 | 46.3% | 0.98 | 0.0026 | -0.039 | 295 | 0 | 0.6500 | 5 | 36 | 40.9% | -0.02 | 0.0026 | -0.043 | |
| 29.10 | 31.55 | 130 | 36.7% | 0.97 | 0.0041 | -0.056 | 300 | 0 | 0.3400 | 56 | 31.9% | -0.03 | 0.0041 | -0.059 | ||
| 24.70 | 26.65 | 36.6% | 0.95 | 0.0064 | -0.082 | 305 | 0.1600 | 0.3800 | 1 | 341 | 29.6% | -0.05 | 0.0064 | -0.085 | ||
| 19.95 | 21.90 | 5 | 6 | 33.4% | 0.92 | 0.0102 | -0.124 | 310 | 0.4600 | 0.8800 | 6 | 94 | 30.2% | -0.09 | 0.0103 | -0.127 |
| 16.85 | 20.15 | 31.0% | 0.89 | 0.0126 | -0.151 | 312.5 | 0.6400 | 1.06 | 12 | 172 | 29.2% | -0.11 | 0.0127 | -0.154 | ||
| 15.05 | 17.95 | 2 | 31.8% | 0.85 | 0.0154 | -0.182 | 315 | 0.4000 | 1.38 | 6 | 88 | 26.4% | -0.15 | 0.0156 | -0.185 | |
| 13.45 | 15.30 | 30.9% | 0.81 | 0.0183 | -0.216 | 317.5 | 1.23 | 1.88 | 9 | 15 | 28.4% | -0.19 | 0.0185 | -0.219 | ||
| 11.30 | 13.35 | 1 | 29.8% | 0.76 | 0.0212 | -0.249 | 320 | 1.73 | 2.43 | 4 | 287 | 28.1% | -0.24 | 0.0214 | -0.253 | |
| 9.80 | 11.55 | 1 | 30.5% | 0.71 | 0.0237 | -0.280 | 322.5 | 1.58 | 3.10 | 31 | 45 | 25.6% | -0.30 | 0.0240 | -0.284 | |
| 8.05 | 9.50 | 2 | 29.0% | 0.64 | 0.0257 | -0.304 | 325 | 3.15 | 3.70 | 63 | 102 | 27.0% | -0.36 | 0.0260 | -0.308 | |
| 6.60 | 8.00 | 38 | 29.0% | 0.58 | 0.0271 | -0.320 | 327.5 | 4.15 | 5.00 | 41 | 87 | 27.7% | -0.43 | 0.0274 | -0.323 | |
| 5.55 | 5.85 | 85 | 9 | 27.6% | 0.51 | 0.0278 | -0.324 | 330 | 5.25 | 6.80 | 85 | 118 | 28.9% | -0.50 | 0.0281 | -0.328 |
| 3.15 | 5.80 | 23 | 8 | 27.2% | 0.44 | 0.0277 | -0.318 | 332.5 | 6.40 | 7.40 | 9 | 91 | 26.5% | -0.57 | 0.0280 | -0.321 |
| 2.80 | 4.45 | 10 | 8 | 27.8% | 0.37 | 0.0268 | -0.301 | 335 | 7.70 | 9.30 | 6 | 251 | 26.8% | -0.64 | 0.0270 | -0.303 |
| 2.20 | 3.00 | 13 | 22 | 26.6% | 0.31 | 0.0251 | -0.275 | 337.5 | 8.85 | 11.35 | 5 | 15 | 26.1% | -0.70 | 0.0254 | -0.276 |
| 1.44 | 2.50 | 83 | 60 | 26.7% | 0.25 | 0.0227 | -0.242 | 340 | 10.65 | 13.25 | 7 | 224 | 26.0% | -0.76 | 0.0230 | -0.243 |
| 1.18 | 1.75 | 142 | 27 | 26.8% | 0.19 | 0.0199 | -0.207 | 342.5 | 13.35 | 14.85 | 2 | 58 | 26.9% | -0.82 | 0.0203 | -0.208 |
| 0.6500 | 1.34 | 26 | 48 | 26.2% | 0.15 | 0.0168 | -0.173 | 345 | 14.25 | 17.15 | 233 | 21.7% | -0.86 | 0.0175 | -0.176 | |
| 0 | 1.48 | 2 | 12 | 26.7% | 0.11 | 0.0139 | -0.142 | 347.5 | 16.90 | 19.55 | 15 | 24.6% | -0.90 | 0.0147 | -0.150 | |
| 0.1700 | 0.9900 | 14 | 54 | 27.5% | 0.09 | 0.0112 | -0.116 | 350 | 18.70 | 21.85 | 6 | 59 | -0.93 | 0.0122 | -0.128 | |
| 0.2400 | 0.9100 | 11 | 29.8% | 0.07 | 0.0090 | -0.094 | 352.5 | 21.15 | 23.60 | 7 | -0.95 | 0.0102 | -0.107 | |||
| 0.1400 | 0.5000 | 36 | 54 | 28.3% | 0.05 | 0.0072 | -0.077 | 355 | 24.00 | 26.30 | 1 | 270 | -0.97 | 0.0083 | -0.087 | |
| 0.0700 | 0.4400 | 2 | 28 | 29.1% | 0.04 | 0.0058 | -0.064 | 357.5 | 26.05 | 28.85 | 16 | -0.98 | 0.0064 | -0.069 | ||
| 0 | 0.3800 | 1 | 79 | 29.6% | 0.03 | 0.0046 | -0.053 | 360 | 28.30 | 32.30 | 6 | -0.99 | 0.0046 | -0.057 | ||
| 0.0500 | 0.2500 | 26 | 6 | 30.3% | 0.02 | 0.0037 | -0.045 | 362.5 | 31.45 | 33.60 | 1 | -0.99 | 0.0032 | -0.048 | ||
| 0 | 0.1500 | 13 | 32 | 29.1% | 0.02 | 0.0030 | -0.038 | 365 | 33.95 | 36.10 | 5 | 5 | -1.00 | 0.0020 | -0.043 | |
| 0 | 0.1300 | 18 | 6 | 30.2% | 0.02 | 0.0025 | -0.032 | 367.5 | 36.45 | 38.65 | -1.00 | 0.0012 | -0.040 | |||
| 0 | 0.1400 | 6 | 58 | 32.1% | 0.01 | 0.0020 | -0.027 | 370 | 38.55 | 41.25 | -1.00 | 0.0006 | -0.039 | |||
| 0 | 1.15 | 7 | 47.5% | 0.01 | 0.0016 | -0.023 | 372.5 | 41.05 | 43.80 | -1.00 | 0.0003 | -0.039 | ||||
| 0 | 0.6300 | 62 | 44.2% | 0.01 | 0.0014 | -0.019 | 375 | 43.55 | 46.50 | -1.00 | 0.0001 | -0.039 | ||||
| 0 | 0.9500 | 49.7% | 0.01 | 0.0011 | -0.017 | 377.5 | 45.85 | 49.50 | -1.00 | 0.0001 | -0.039 | |||||
| 0 | 1.56 | 75 | 57.1% | 0.01 | 0.0009 | -0.014 | 380 | 48.55 | 51.50 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.13 | 63.3% | 0.01 | 0.0008 | -0.012 | 382.5 | 51.05 | 54.50 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 0.2500 | 140 | 44.8% | 0.00 | 0.0006 | -0.011 | 385 | 53.45 | 57.00 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 1.01 | 57.9% | 0.00 | 0.0006 | -0.009 | 387.5 | 55.85 | 59.35 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 0.7300 | 32 | 56.5% | 0.00 | 0.0005 | -0.008 | 390 | 58.55 | 61.35 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.9500 | 60.9% | 0.00 | 0.0004 | -0.007 | 392.5 | 61.05 | 64.00 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 1.55 | 29 | 68.8% | 0.00 | 0.0003 | -0.006 | 395 | 64.05 | 66.85 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.12 | 24 | 77.3% | 0.00 | 0.0002 | -0.005 | 400 | 68.25 | 72.00 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.13 | 18 | 81.2% | 0.00 | 0.0002 | -0.004 | 405 | 73.55 | 77.40 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.13 | 47 | 85.0% | 0.00 | 0.0001 | -0.003 | 410 | 78.40 | 82.00 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.13 | 18 | 88.6% | 0.00 | 0.0001 | -0.003 | 415 | 83.55 | 86.95 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.13 | 12 | 92.2% | 0.00 | 0.0001 | -0.002 | 420 | 88.55 | 91.95 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.12 | 8 | 95.6% | 0.00 | 0.0001 | -0.002 | 425 | 93.25 | 96.90 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 1.15 | 21 | 88.7% | 0.00 | 0.0000 | -0.001 | 430 | 98.55 | 101.50 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.13 | 13 | 102.5% | 0.00 | 0.0000 | -0.001 | 435 | 103.55 | 107.00 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.12 | 1 | 105.7% | 0.00 | 0.0000 | -0.001 | 440 | 108.25 | 111.75 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.13 | 109.0% | 0.00 | 0.0000 | -0.001 | 445 | 113.55 | 116.45 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 2.13 | 112.3% | 0.00 | 0.0000 | -0.001 | 450 | 118.55 | 121.35 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 2.13 | 118.5% | 0.00 | 0.0000 | -0.001 | 460 | 129.05 | 132.05 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 2.13 | 124.5% | 0.00 | 0.0000 | -0.000 | 470 | 138.55 | 141.50 | -1.00 | 0.0000 | -0.039 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs