GE opsiyon zinciri GE Aerospace
Cboe delayed options data · itibarıyla 03:34 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±14.5% (281.85–377.15) · ATM IV 33.4% · P/C açık pozisyon 1.15
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 164.55 | 168.60 | 14 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 1.28 | 35 | 64.5% | -0.01 | 0.0001 | -0.006 | |||
| 159.65 | 163.20 | 73 | 0.99 | 0.0002 | 0.000 | 170 | 0 | 0.3300 | 92 | 51.6% | -0.01 | 0.0002 | -0.007 | |||
| 155.10 | 158.30 | 42 | 49.8% | 0.99 | 0.0002 | 0.000 | 175 | 0 | 0.4700 | 49 | 51.7% | -0.01 | 0.0002 | -0.007 | ||
| 149.80 | 153.90 | 47 | 53.5% | 0.99 | 0.0002 | 0.000 | 180 | 0 | 0.3900 | 26 | 48.5% | -0.01 | 0.0002 | -0.008 | ||
| 144.90 | 149.00 | 50 | 52.3% | 0.99 | 0.0003 | 0.000 | 185 | 0 | 0.4200 | 85 | 47.0% | -0.01 | 0.0003 | -0.009 | ||
| 140.05 | 144.10 | 109 | 47.1% | 0.99 | 0.0003 | 0.000 | 190 | 0 | 0.6600 | 232 | 47.8% | -0.01 | 0.0003 | -0.009 | ||
| 135.65 | 138.30 | 33 | 42.2% | 0.99 | 0.0004 | 0.000 | 195 | 0.0100 | 0.7100 | 55 | 46.4% | -0.01 | 0.0004 | -0.010 | ||
| 130.70 | 133.55 | 1 | 85 | 42.5% | 0.99 | 0.0004 | 0.000 | 200 | 0.1900 | 0.6600 | 282 | 45.5% | -0.01 | 0.0004 | -0.011 | |
| 120.65 | 124.25 | 55 | 42.0% | 0.98 | 0.0006 | 0.000 | 210 | 0.1400 | 0.9100 | 2 | 308 | 43.0% | -0.02 | 0.0006 | -0.014 | |
| 111.80 | 114.10 | 86 | 42.2% | 0.98 | 0.0008 | 0.000 | 220 | 0.2100 | 1.11 | 192 | 40.7% | -0.02 | 0.0008 | -0.018 | ||
| 101.95 | 104.55 | 351 | 39.7% | 0.97 | 0.0010 | 0.000 | 230 | 0.6900 | 1.10 | 272 | 39.0% | -0.03 | 0.0010 | -0.023 | ||
| 93.00 | 95.40 | 69 | 40.6% | 0.95 | 0.0014 | 0.000 | 240 | 0.6700 | 2.02 | 215 | 38.1% | -0.05 | 0.0014 | -0.030 | ||
| 83.70 | 85.25 | 210 | 37.2% | 0.94 | 0.0019 | -0.009 | 250 | 1.60 | 2.49 | 1 | 269 | 37.6% | -0.06 | 0.0019 | -0.038 | |
| 74.30 | 77.50 | 1 | 28 | 37.9% | 0.91 | 0.0024 | -0.022 | 260 | 2.64 | 4.05 | 4 | 389 | 38.2% | -0.09 | 0.0025 | -0.048 |
| 65.95 | 68.25 | 72 | 36.7% | 0.88 | 0.0031 | -0.036 | 270 | 3.90 | 5.20 | 1 | 386 | 37.2% | -0.12 | 0.0032 | -0.059 | |
| 57.65 | 59.95 | 1 | 43 | 35.9% | 0.84 | 0.0038 | -0.051 | 280 | 5.50 | 6.30 | 1 | 238 | 35.9% | -0.16 | 0.0039 | -0.071 |
| 49.80 | 52.10 | 141 | 35.3% | 0.80 | 0.0045 | -0.065 | 290 | 7.20 | 9.20 | 2 | 481 | 35.7% | -0.21 | 0.0046 | -0.082 | |
| 42.10 | 45.50 | 353 | 35.0% | 0.74 | 0.0052 | -0.078 | 300 | 9.40 | 11.50 | 29 | 487 | 34.5% | -0.26 | 0.0053 | -0.092 | |
| 35.75 | 38.30 | 172 | 34.4% | 0.69 | 0.0058 | -0.088 | 310 | 12.35 | 15.10 | 27 | 1,754 | 34.1% | -0.32 | 0.0060 | -0.099 | |
| 29.15 | 32.00 | 4 | 267 | 33.4% | 0.63 | 0.0063 | -0.096 | 320 | 16.05 | 17.85 | 5 | 503 | 32.7% | -0.38 | 0.0065 | -0.104 |
| 23.80 | 26.55 | 6 | 227 | 33.0% | 0.56 | 0.0066 | -0.101 | 330 | 21.65 | 23.30 | 53 | 444 | 33.7% | -0.45 | 0.0069 | -0.106 |
| 19.00 | 21.95 | 35 | 163 | 32.7% | 0.49 | 0.0068 | -0.102 | 340 | 26.85 | 27.95 | 1 | 14.7K | 32.9% | -0.52 | 0.0071 | -0.105 |
| 15.80 | 16.95 | 10 | 241 | 32.4% | 0.43 | 0.0068 | -0.101 | 350 | 32.05 | 34.20 | 91 | 32.2% | -0.59 | 0.0072 | -0.101 | |
| 12.30 | 13.45 | 2 | 372 | 32.0% | 0.36 | 0.0065 | -0.096 | 360 | 38.55 | 40.50 | 2 | 286 | 31.6% | -0.66 | 0.0070 | -0.094 |
| 9.45 | 11.45 | 4 | 732 | 32.4% | 0.31 | 0.0062 | -0.089 | 370 | 45.75 | 48.60 | 234 | 31.9% | -0.72 | 0.0066 | -0.084 | |
| 6.50 | 8.40 | 2 | 206 | 31.1% | 0.25 | 0.0056 | -0.082 | 380 | 53.25 | 56.70 | 1 | 77 | 31.6% | -0.78 | 0.0061 | -0.072 |
| 5.40 | 6.45 | 10 | 214 | 31.5% | 0.21 | 0.0050 | -0.073 | 390 | 62.00 | 64.85 | 61 | 31.7% | -0.83 | 0.0055 | -0.059 | |
| 3.55 | 5.85 | 13 | 14.8K | 31.9% | 0.17 | 0.0044 | -0.065 | 400 | 71.00 | 74.15 | 5 | 32.6% | -0.87 | 0.0049 | -0.048 | |
| 3.35 | 4.10 | 21 | 209 | 32.3% | 0.14 | 0.0038 | -0.056 | 410 | 80.10 | 82.95 | 14 | 32.2% | -0.91 | 0.0043 | -0.037 | |
| 2.60 | 3.25 | 4 | 116 | 32.6% | 0.11 | 0.0033 | -0.049 | 420 | 89.50 | 92.35 | 11 | 32.2% | -0.94 | 0.0042 | -0.026 | |
| 1.78 | 2.47 | 2 | 110 | 32.3% | 0.09 | 0.0028 | -0.042 | 430 | 99.00 | 101.85 | -0.97 | 0.0041 | -0.024 | |||
| 0.7500 | 2.19 | 9 | 154 | 31.8% | 0.07 | 0.0023 | -0.036 | 440 | 109.00 | 111.75 | -0.99 | 0.0025 | -0.052 | |||
| 1.10 | 1.72 | 145 | 33.5% | 0.06 | 0.0020 | -0.031 | 450 | 118.25 | 122.35 | -1.00 | 0.0006 | -0.097 | ||||
| 0.6200 | 1.34 | 17 | 93 | 33.0% | 0.05 | 0.0016 | -0.027 | 460 | 129.00 | 131.80 | -1.00 | 0.0000 | -0.115 | |||
| 0.4300 | 1.12 | 17 | 140 | 33.4% | 0.04 | 0.0014 | -0.023 | 470 | 139.00 | 141.80 | -1.00 | 0.0000 | -0.120 | |||
| 0.3400 | 0.9500 | 2 | 27 | 34.0% | 0.03 | 0.0012 | -0.020 | 480 | 149.00 | 151.70 | -1.00 | 0.0000 | -0.122 | |||
| 0.3300 | 0.8200 | 25 | 34.9% | 0.03 | 0.0010 | -0.017 | 490 | 159.00 | 161.80 | -1.00 | 0.0000 | -0.122 | ||||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Dec 18, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar