GE 期权链 GE Aerospace
Cboe delayed options data · 截至 06:34 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 ±28.1% (237.03–421.99) · ATM IV 34.7% · P/C 未平仓量 3.27
| 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 | |
| 161.00 | 166.00 | 40.1% | 0.97 | 0.0006 | 0.000 | 175 | 1.80 | 4.40 | 4 | 44.4% | -0.04 | 0.0006 | -0.014 | |||
| 156.95 | 161.50 | 40.6% | 0.96 | 0.0006 | 0.000 | 180 | 2.09 | 4.70 | 1 | 43.7% | -0.04 | 0.0006 | -0.015 | |||
| 152.50 | 157.00 | 40.2% | 0.96 | 0.0007 | 0.000 | 185 | 2.41 | 5.05 | 43.0% | -0.05 | 0.0007 | -0.017 | ||||
| 148.00 | 153.00 | 39.4% | 0.95 | 0.0008 | -0.000 | 190 | 2.77 | 5.40 | 42.4% | -0.05 | 0.0008 | -0.018 | ||||
| 143.50 | 148.00 | 38.7% | 0.95 | 0.0008 | -0.002 | 195 | 3.15 | 5.85 | 41.9% | -0.06 | 0.0009 | -0.019 | ||||
| 139.50 | 143.50 | 1 | 39.0% | 0.94 | 0.0009 | -0.004 | 200 | 3.40 | 6.35 | 41.3% | -0.06 | 0.0009 | -0.021 | |||
| 131.65 | 134.95 | 2 | 38.8% | 0.93 | 0.0011 | -0.008 | 210 | 4.60 | 7.05 | 40.2% | -0.08 | 0.0011 | -0.024 | |||
| 123.50 | 126.70 | 38.4% | 0.91 | 0.0013 | -0.013 | 220 | 5.85 | 7.45 | 1 | 1 | 38.7% | -0.09 | 0.0013 | -0.028 | ||
| 114.85 | 119.00 | 37.8% | 0.89 | 0.0015 | -0.017 | 230 | 7.20 | 9.15 | 6 | 38.2% | -0.11 | 0.0015 | -0.031 | |||
| 107.30 | 111.00 | 2 | 37.4% | 0.87 | 0.0017 | -0.022 | 240 | 8.90 | 11.90 | 2 | 38.3% | -0.13 | 0.0017 | -0.035 | ||
| 99.70 | 103.45 | 36.9% | 0.85 | 0.0019 | -0.026 | 250 | 10.95 | 13.90 | 21 | 37.8% | -0.16 | 0.0020 | -0.039 | |||
| 92.15 | 96.50 | 1 | 36.6% | 0.83 | 0.0021 | -0.031 | 260 | 13.20 | 16.00 | 17 | 37.2% | -0.18 | 0.0022 | -0.042 | ||
| 85.15 | 89.05 | 36.0% | 0.80 | 0.0023 | -0.035 | 270 | 16.30 | 17.90 | 5 | 10 | 36.6% | -0.21 | 0.0024 | -0.045 | ||
| 78.50 | 83.00 | 4 | 36.0% | 0.77 | 0.0025 | -0.039 | 280 | 18.50 | 21.45 | 10 | 36.2% | -0.24 | 0.0026 | -0.049 | ||
| 72.50 | 77.00 | 36.0% | 0.75 | 0.0027 | -0.042 | 290 | 21.85 | 24.30 | 3 | 12 | 35.6% | -0.27 | 0.0029 | -0.051 | ||
| 66.50 | 71.00 | 11 | 35.7% | 0.72 | 0.0029 | -0.045 | 300 | 25.00 | 28.00 | 36 | 35.1% | -0.30 | 0.0031 | -0.054 | ||
| 60.50 | 65.00 | 35.1% | 0.68 | 0.0030 | -0.048 | 310 | 29.25 | 33.50 | 2 | 35.5% | -0.33 | 0.0033 | -0.056 | |||
| 55.55 | 60.00 | 35.2% | 0.65 | 0.0032 | -0.051 | 320 | 33.65 | 36.85 | 34.9% | -0.37 | 0.0034 | -0.058 | ||||
| 50.50 | 54.25 | 12 | 34.6% | 0.62 | 0.0033 | -0.052 | 330 | 38.25 | 41.95 | 1 | 57 | 34.7% | -0.40 | 0.0036 | -0.059 | |
| 45.50 | 49.50 | 2 | 7 | 34.3% | 0.59 | 0.0034 | -0.054 | 340 | 43.30 | 47.25 | 11 | 34.5% | -0.44 | 0.0037 | -0.060 | |
| 41.00 | 45.15 | 2 | 34.0% | 0.55 | 0.0034 | -0.055 | 350 | 48.75 | 52.50 | 4 | 34.2% | -0.48 | 0.0038 | -0.061 | ||
| 37.00 | 41.60 | 5 | 34.0% | 0.52 | 0.0035 | -0.056 | 360 | 54.55 | 58.30 | 2 | 34.0% | -0.51 | 0.0040 | -0.061 | ||
| 33.10 | 37.45 | 1 | 33.6% | 0.49 | 0.0035 | -0.056 | 370 | 60.65 | 64.85 | 33.9% | -0.55 | 0.0040 | -0.061 | |||
| 30.00 | 34.50 | 1 | 33.8% | 0.46 | 0.0035 | -0.055 | 380 | 67.30 | 72.00 | 34.0% | -0.59 | 0.0041 | -0.061 | |||
| 26.50 | 31.50 | 1 | 33.6% | 0.43 | 0.0035 | -0.055 | 390 | 74.15 | 78.50 | 33.7% | -0.62 | 0.0042 | -0.060 | |||
| 25.30 | 28.15 | 5 | 33.9% | 0.40 | 0.0034 | -0.054 | 400 | 81.25 | 86.00 | 33.6% | -0.66 | 0.0042 | -0.059 | |||
| 21.70 | 25.20 | 33.3% | 0.37 | 0.0034 | -0.053 | 410 | 88.50 | 93.50 | 33.6% | -0.70 | 0.0042 | -0.058 | ||||
| 19.35 | 22.65 | 33.1% | 0.34 | 0.0033 | -0.051 | 420 | 96.50 | 101.10 | 33.2% | -0.73 | 0.0042 | -0.057 | ||||
| 16.50 | 20.50 | 2 | 32.7% | 0.32 | 0.0032 | -0.050 | 430 | 105.00 | 109.10 | 33.2% | -0.76 | 0.0041 | -0.055 | |||
| 14.65 | 18.50 | 1 | 32.7% | 0.29 | 0.0031 | -0.048 | 440 | 113.00 | 117.50 | 32.9% | -0.80 | 0.0041 | -0.052 | |||
| 13.95 | 16.75 | 2 | 33.1% | 0.27 | 0.0030 | -0.046 | 450 | 122.00 | 125.50 | 32.7% | -0.83 | 0.0040 | -0.049 | |||
| 12.20 | 15.15 | 1 | 33.0% | 0.25 | 0.0029 | -0.044 | 460 | 130.50 | 135.50 | 33.1% | -0.86 | 0.0039 | -0.046 | |||
| 10.45 | 13.70 | 32.7% | 0.23 | 0.0027 | -0.042 | 470 | 140.00 | 144.50 | 33.4% | -0.89 | 0.0038 | -0.042 | ||||
| 9.60 | 12.40 | 32.9% | 0.21 | 0.0026 | -0.040 | 480 | 149.00 | 154.00 | 32.7% | -0.92 | 0.0040 | -0.043 | ||||
| 7.95 | 11.15 | 32.5% | 0.19 | 0.0025 | -0.038 | 490 | 158.50 | 163.00 | 32.6% | -0.94 | 0.0039 | -0.040 | ||||
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。