GE option chain GE Aerospace
Cboe delayed options data · के अनुसार 09:34 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 ±16.0% (276.91–382.11) · ATM IV 32.9% · P/C open interest 0.91
| 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 | |
| 164.80 | 168.70 | 109 | 53.9% | 0.99 | 0.0002 | 0.000 | 165 | 0.0500 | 0.6000 | 288 | 52.2% | -0.01 | 0.0002 | -0.008 | ||
| 159.95 | 163.80 | 217 | 46.4% | 0.99 | 0.0002 | 0.000 | 170 | 0 | 0.4300 | 440 | 47.4% | -0.01 | 0.0002 | -0.008 | ||
| 154.95 | 159.05 | 82 | 48.0% | 0.99 | 0.0003 | 0.000 | 175 | 0.0900 | 0.6300 | 85 | 48.9% | -0.01 | 0.0003 | -0.009 | ||
| 150.15 | 154.10 | 130 | 44.9% | 0.99 | 0.0003 | 0.000 | 180 | 0 | 0.4900 | 239 | 44.6% | -0.01 | 0.0003 | -0.010 | ||
| 145.35 | 149.40 | 81 | 46.1% | 0.99 | 0.0004 | 0.000 | 185 | 0.0500 | 0.7600 | 120 | 45.8% | -0.01 | 0.0004 | -0.011 | ||
| 140.45 | 144.50 | 110 | 48.3% | 0.99 | 0.0004 | 0.000 | 190 | 0.0100 | 0.7900 | 331 | 43.9% | -0.01 | 0.0004 | -0.012 | ||
| 135.65 | 139.60 | 63 | 43.9% | 0.98 | 0.0005 | 0.000 | 195 | 0.1900 | 0.8700 | 134 | 43.9% | -0.02 | 0.0005 | -0.014 | ||
| 130.90 | 134.60 | 130 | 42.2% | 0.98 | 0.0006 | 0.000 | 200 | 0.1100 | 0.9800 | 920 | 42.2% | -0.02 | 0.0006 | -0.015 | ||
| 122.35 | 124.80 | 397 | 44.4% | 0.97 | 0.0007 | 0.000 | 210 | 0.2200 | 1.20 | 3 | 288 | 40.4% | -0.03 | 0.0007 | -0.019 | |
| 112.85 | 115.30 | 148 | 42.6% | 0.97 | 0.0010 | 0.000 | 220 | 0.7900 | 1.20 | 4 | 1,014 | 39.1% | -0.04 | 0.0010 | -0.023 | |
| 103.20 | 105.95 | 118 | 40.5% | 0.95 | 0.0012 | 0.000 | 230 | 1.15 | 2.17 | 4 | 399 | 39.4% | -0.05 | 0.0013 | -0.029 | |
| 93.95 | 97.00 | 330 | 39.7% | 0.94 | 0.0016 | -0.009 | 240 | 1.97 | 3.05 | 492 | 39.3% | -0.06 | 0.0016 | -0.035 | ||
| 85.25 | 87.70 | 333 | 38.6% | 0.92 | 0.0020 | -0.019 | 250 | 2.74 | 3.95 | 815 | 38.2% | -0.09 | 0.0021 | -0.043 | ||
| 76.25 | 78.35 | 172 | 36.4% | 0.89 | 0.0025 | -0.030 | 260 | 3.70 | 5.50 | 15 | 1,109 | 37.7% | -0.11 | 0.0026 | -0.051 | |
| 67.90 | 70.45 | 151 | 36.4% | 0.86 | 0.0031 | -0.041 | 270 | 4.30 | 7.10 | 780 | 36.1% | -0.14 | 0.0031 | -0.059 | ||
| 60.20 | 62.50 | 150 | 36.1% | 0.82 | 0.0036 | -0.052 | 280 | 6.85 | 8.80 | 13 | 954 | 36.0% | -0.18 | 0.0037 | -0.068 | |
| 52.45 | 54.80 | 369 | 35.2% | 0.78 | 0.0042 | -0.062 | 290 | 9.45 | 10.30 | 62 | 714 | 35.0% | -0.22 | 0.0043 | -0.076 | |
| 45.15 | 47.40 | 5 | 980 | 34.3% | 0.73 | 0.0048 | -0.071 | 300 | 12.05 | 12.95 | 1 | 860 | 34.2% | -0.27 | 0.0049 | -0.083 |
| 39.00 | 41.15 | 6 | 1,170 | 34.0% | 0.68 | 0.0052 | -0.079 | 310 | 15.10 | 17.20 | 93 | 1,539 | 34.2% | -0.33 | 0.0054 | -0.088 |
| 32.95 | 35.80 | 3 | 559 | 34.2% | 0.63 | 0.0056 | -0.085 | 320 | 18.40 | 21.25 | 8 | 1,325 | 33.4% | -0.38 | 0.0058 | -0.092 |
| 27.35 | 29.25 | 2 | 411 | 32.9% | 0.57 | 0.0059 | -0.089 | 330 | 23.00 | 25.60 | 3 | 1,041 | 32.9% | -0.44 | 0.0062 | -0.094 |
| 22.65 | 25.20 | 1 | 1,705 | 33.0% | 0.51 | 0.0061 | -0.090 | 340 | 28.70 | 30.55 | 13 | 431 | 32.7% | -0.51 | 0.0064 | -0.094 |
| 18.25 | 20.35 | 1 | 2,712 | 32.2% | 0.45 | 0.0061 | -0.090 | 350 | 34.00 | 36.95 | 499 | 32.4% | -0.57 | 0.0065 | -0.092 | |
| 14.55 | 17.35 | 16 | 918 | 32.2% | 0.39 | 0.0060 | -0.087 | 360 | 40.85 | 43.10 | 255 | 32.2% | -0.63 | 0.0064 | -0.087 | |
| 11.50 | 13.65 | 12 | 600 | 31.5% | 0.34 | 0.0057 | -0.083 | 370 | 47.75 | 50.35 | 454 | 32.0% | -0.69 | 0.0062 | -0.081 | |
| 8.80 | 11.15 | 11 | 355 | 31.3% | 0.29 | 0.0054 | -0.078 | 380 | 55.20 | 58.05 | 96 | 31.8% | -0.74 | 0.0059 | -0.073 | |
| 7.95 | 9.70 | 28 | 402 | 32.6% | 0.25 | 0.0049 | -0.072 | 390 | 63.30 | 65.80 | 54 | 31.4% | -0.79 | 0.0055 | -0.064 | |
| 4.80 | 7.30 | 10 | 1,695 | 30.7% | 0.21 | 0.0045 | -0.065 | 400 | 71.45 | 74.55 | 12 | 31.1% | -0.84 | 0.0050 | -0.055 | |
| 3.95 | 5.90 | 2 | 447 | 31.1% | 0.17 | 0.0040 | -0.059 | 410 | 80.90 | 83.10 | 1 | 31.2% | -0.87 | 0.0046 | -0.045 | |
| 4.00 | 4.50 | 1 | 790 | 32.0% | 0.14 | 0.0035 | -0.052 | 420 | 90.05 | 92.20 | 1 | 30.8% | -0.91 | 0.0041 | -0.038 | |
| 3.20 | 4.50 | 10 | 346 | 33.2% | 0.12 | 0.0031 | -0.046 | 430 | 99.50 | 102.50 | 1 | 32.5% | -0.94 | 0.0041 | -0.029 | |
| 2.08 | 3.30 | 1 | 286 | 32.2% | 0.10 | 0.0027 | -0.041 | 440 | 108.95 | 111.35 | -0.97 | 0.0038 | -0.033 | |||
| 1.43 | 2.71 | 976 | 32.1% | 0.08 | 0.0023 | -0.036 | 450 | 118.45 | 122.40 | -0.99 | 0.0024 | -0.056 | ||||
| 1.09 | 2.24 | 1 | 127 | 32.3% | 0.07 | 0.0020 | -0.031 | 460 | 128.25 | 132.40 | -1.00 | 0.0007 | -0.085 | |||
| 1.25 | 2.12 | 1 | 181 | 34.1% | 0.06 | 0.0017 | -0.027 | 470 | 138.95 | 141.80 | -1.00 | 0.0000 | -0.098 | |||
| 0.9700 | 1.86 | 3 | 201 | 34.5% | 0.05 | 0.0015 | -0.024 | 480 | 148.95 | 151.70 | -1.00 | 0.0000 | -0.098 | |||
| 0.3900 | 1.34 | 1 | 111 | 33.0% | 0.04 | 0.0013 | -0.021 | 490 | 158.95 | 161.70 | -1.00 | 0.0000 | -0.098 | |||
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 — Jan 15, 2027
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