GE option chain GE Aerospace
Cboe delayed options data · के अनुसार 09:36 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 ±17.6% (258.81–369.06) · ATM IV 34.0% · P/C ओपन इंटरेस्ट 1.92
| 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 | |
| 155.65 | 158.35 | 1 | 52.4% | 0.99 | 0.0002 | 0.000 | 160 | 0.0800 | 0.4600 | 7 | 47.0% | -0.01 | 0.0003 | -0.008 | ||
| 150.80 | 153.50 | 3 | 51.1% | 0.99 | 0.0003 | -0.001 | 165 | 0.1300 | 0.4700 | 9 | 38 | 45.7% | -0.01 | 0.0003 | -0.009 | |
| 145.95 | 148.65 | 1 | 49.8% | 0.99 | 0.0003 | -0.002 | 170 | 0.2000 | 0.5300 | 9 | 116 | 45.1% | -0.01 | 0.0003 | -0.009 | |
| 141.10 | 143.80 | 48.4% | 0.99 | 0.0004 | -0.003 | 175 | 0.3400 | 0.6200 | 13 | 52 | 44.9% | -0.01 | 0.0004 | -0.011 | ||
| 136.25 | 138.95 | 47.0% | 0.98 | 0.0004 | -0.005 | 180 | 0.4300 | 0.8500 | 13 | 98 | 45.0% | -0.02 | 0.0005 | -0.012 | ||
| 131.45 | 134.15 | 1 | 46.1% | 0.98 | 0.0005 | -0.006 | 185 | 0.4100 | 0.8400 | 125 | 42.9% | -0.02 | 0.0005 | -0.013 | ||
| 126.15 | 129.35 | 5 | 42.8% | 0.98 | 0.0006 | -0.008 | 190 | 0.3900 | 1.09 | 167 | 42.2% | -0.02 | 0.0006 | -0.015 | ||
| 121.65 | 124.50 | 2 | 42.9% | 0.97 | 0.0007 | -0.010 | 195 | 0.5900 | 1.24 | 50 | 41.9% | -0.03 | 0.0007 | -0.017 | ||
| 116.95 | 119.75 | 29 | 42.4% | 0.97 | 0.0008 | -0.013 | 200 | 0.5500 | 1.40 | 139 | 40.5% | -0.03 | 0.0008 | -0.019 | ||
| 107.85 | 110.20 | 17 | 41.4% | 0.96 | 0.0011 | -0.018 | 210 | 1.10 | 1.92 | 90 | 40.2% | -0.04 | 0.0011 | -0.024 | ||
| 98.20 | 101.25 | 23 | 39.9% | 0.94 | 0.0014 | -0.025 | 220 | 1.62 | 2.40 | 151 | 38.8% | -0.06 | 0.0014 | -0.030 | ||
| 89.10 | 92.00 | 19 | 38.4% | 0.92 | 0.0018 | -0.032 | 230 | 2.07 | 3.10 | 267 | 37.2% | -0.08 | 0.0018 | -0.037 | ||
| 80.40 | 83.15 | 3 | 72 | 37.7% | 0.90 | 0.0023 | -0.040 | 240 | 3.85 | 4.35 | 7 | 583 | 37.9% | -0.10 | 0.0023 | -0.045 |
| 72.15 | 74.70 | 3 | 59 | 37.2% | 0.87 | 0.0028 | -0.048 | 250 | 4.30 | 5.65 | 1,232 | 36.0% | -0.13 | 0.0028 | -0.053 | |
| 63.70 | 66.65 | 49 | 36.3% | 0.84 | 0.0033 | -0.057 | 260 | 5.60 | 7.75 | 658 | 35.4% | -0.17 | 0.0034 | -0.061 | ||
| 56.10 | 58.80 | 97 | 35.6% | 0.80 | 0.0038 | -0.065 | 270 | 9.10 | 9.55 | 21 | 1,116 | 35.8% | -0.21 | 0.0039 | -0.068 | |
| 49.15 | 51.60 | 108 | 35.4% | 0.75 | 0.0044 | -0.072 | 280 | 10.65 | 12.45 | 10 | 1,210 | 34.6% | -0.25 | 0.0045 | -0.075 | |
| 43.20 | 45.15 | 2 | 161 | 35.6% | 0.70 | 0.0048 | -0.078 | 290 | 14.60 | 15.80 | 6 | 631 | 34.9% | -0.30 | 0.0050 | -0.082 |
| 36.40 | 38.75 | 9 | 346 | 34.5% | 0.65 | 0.0052 | -0.083 | 300 | 18.45 | 19.65 | 4 | 1,846 | 34.6% | -0.36 | 0.0054 | -0.086 |
| 31.20 | 33.30 | 18 | 108 | 34.4% | 0.60 | 0.0055 | -0.086 | 310 | 22.00 | 23.75 | 25 | 719 | 33.6% | -0.41 | 0.0057 | -0.090 |
| 25.85 | 28.20 | 13 | 206 | 33.8% | 0.54 | 0.0057 | -0.088 | 320 | 26.75 | 28.50 | 13 | 484 | 33.0% | -0.47 | 0.0060 | -0.092 |
| 21.45 | 23.00 | 3 | 191 | 33.0% | 0.48 | 0.0058 | -0.088 | 330 | 32.20 | 34.10 | 388 | 32.7% | -0.53 | 0.0061 | -0.092 | |
| 18.20 | 19.50 | 6 | 276 | 33.3% | 0.43 | 0.0058 | -0.086 | 340 | 38.30 | 40.20 | 539 | 32.3% | -0.59 | 0.0061 | -0.090 | |
| 14.50 | 16.05 | 18 | 200 | 32.8% | 0.38 | 0.0056 | -0.082 | 350 | 45.05 | 47.45 | 36 | 492 | 32.5% | -0.65 | 0.0061 | -0.087 |
| 11.75 | 13.80 | 6 | 809 | 33.0% | 0.33 | 0.0054 | -0.077 | 360 | 52.35 | 54.65 | 1 | 93 | 32.2% | -0.70 | 0.0059 | -0.084 |
| 9.60 | 10.85 | 3 | 711 | 32.6% | 0.28 | 0.0050 | -0.072 | 370 | 59.90 | 62.40 | 48 | 31.8% | -0.75 | 0.0058 | -0.079 | |
| 7.50 | 8.50 | 4 | 249 | 32.1% | 0.24 | 0.0047 | -0.066 | 380 | 68.20 | 70.90 | 40 | 32.0% | -0.80 | 0.0055 | -0.074 | |
| 5.75 | 7.75 | 1 | 222 | 32.6% | 0.20 | 0.0042 | -0.059 | 390 | 76.95 | 79.65 | 16 | 32.1% | -0.85 | 0.0053 | -0.070 | |
| 4.65 | 5.55 | 318 | 32.0% | 0.17 | 0.0038 | -0.052 | 400 | 86.15 | 88.75 | 7 | 32.4% | -0.89 | 0.0050 | -0.065 | ||
| 3.30 | 5.20 | 219 | 32.4% | 0.14 | 0.0034 | -0.046 | 410 | 95.15 | 97.90 | 31.3% | -0.93 | 0.0045 | -0.059 | |||
| 2.59 | 4.15 | 385 | 32.4% | 0.12 | 0.0030 | -0.041 | 420 | 105.05 | 107.70 | 2 | 32.5% | -0.96 | 0.0037 | -0.051 | ||
| 2.04 | 3.30 | 4 | 99 | 32.4% | 0.10 | 0.0026 | -0.035 | 430 | 114.80 | 117.60 | 32.8% | -0.98 | 0.0024 | -0.040 | ||
| 2.09 | 2.41 | 27 | 157 | 32.8% | 0.08 | 0.0022 | -0.031 | 440 | 124.65 | 127.25 | -0.99 | 0.0012 | -0.017 | |||
| 1.55 | 2.28 | 165 | 33.3% | 0.07 | 0.0019 | -0.027 | 450 | 134.60 | 136.90 | -1.00 | 0.0003 | -0.017 | ||||
| 1.01 | 1.91 | 102 | 33.1% | 0.06 | 0.0017 | -0.024 | 460 | 144.60 | 147.55 | -1.00 | 0.0000 | -0.017 | ||||
| 0.8200 | 1.65 | 144 | 33.5% | 0.05 | 0.0014 | -0.021 | 470 | 154.05 | 157.95 | -1.00 | 0.0000 | -0.017 | ||||
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।
वोलैटिलिटी स्माइल — Mar 19, 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