GE цепочка опционов GE Aerospace
Cboe delayed options data · по состоянию на 09:37 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±8.7% (285.28–339.68) · ATM IV 36.8% · P/C открытого интереса 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 150.45 | 154.15 | 104.4% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 1.58 | 28 | 117.5% | -0.00 | 0.0001 | -0.005 | |||
| 145.45 | 149.25 | 2 | 101.1% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 1.58 | 8 | 112.7% | -0.00 | 0.0001 | -0.005 | ||
| 140.30 | 144.20 | 8 | 92.0% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 1.58 | 72 | 108.0% | -0.00 | 0.0001 | -0.005 | ||
| 135.25 | 139.20 | 85.8% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.13 | 31 | 109.0% | -0.00 | 0.0001 | -0.006 | |||
| 130.50 | 134.30 | 52 | 88.1% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 1.34 | 40 | 96.3% | -0.00 | 0.0001 | -0.006 | ||
| 125.50 | 129.25 | 5 | 82.6% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 1.82 | 164 | 97.0% | -0.00 | 0.0001 | -0.007 | ||
| 120.55 | 124.40 | 81.4% | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.9500 | 35 | 83.2% | -0.00 | 0.0002 | -0.008 | |||
| 115.70 | 119.40 | 1 | 79.0% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 0.5500 | 39 | 73.3% | -0.00 | 0.0002 | -0.009 | ||
| 110.55 | 114.20 | 1 | 12 | 69.4% | 1.00 | 0.0002 | 0.000 | 200 | 0 | 0.1000 | 165 | 56.8% | -0.00 | 0.0002 | -0.010 | |
| 100.65 | 104.25 | 3 | 63.6% | 0.99 | 0.0003 | -0.000 | 210 | 0 | 0.2400 | 237 | 56.4% | -0.01 | 0.0003 | -0.012 | ||
| 90.80 | 94.45 | 1 | 60.3% | 0.99 | 0.0005 | -0.005 | 220 | 0.0100 | 0.1400 | 8 | 124 | 47.7% | -0.01 | 0.0005 | -0.016 | |
| 80.90 | 84.70 | 17 | 56.1% | 0.99 | 0.0008 | -0.012 | 230 | 0.0700 | 0.2400 | 299 | 46.2% | -0.01 | 0.0008 | -0.022 | ||
| 71.10 | 74.80 | 3 | 51.1% | 0.98 | 0.0012 | -0.021 | 240 | 0.1200 | 0.5100 | 8 | 527 | 44.9% | -0.02 | 0.0012 | -0.030 | |
| 61.15 | 64.70 | 70 | 43.5% | 0.97 | 0.0019 | -0.036 | 250 | 0.4200 | 0.7800 | 5 | 1,968 | 43.5% | -0.03 | 0.0019 | -0.044 | |
| 51.90 | 55.15 | 6 | 42.7% | 0.94 | 0.0030 | -0.059 | 260 | 0.8000 | 1.07 | 92 | 546 | 40.6% | -0.06 | 0.0030 | -0.066 | |
| 42.55 | 46.05 | 56 | 40.7% | 0.90 | 0.0047 | -0.091 | 270 | 1.56 | 2.01 | 73 | 641 | 40.0% | -0.10 | 0.0047 | -0.097 | |
| 38.70 | 41.55 | 41.2% | 0.88 | 0.0056 | -0.110 | 275 | 2.09 | 2.59 | 30 | 39.3% | -0.12 | 0.0057 | -0.115 | |||
| 34.00 | 37.40 | 180 | 39.7% | 0.84 | 0.0066 | -0.129 | 280 | 3.00 | 3.25 | 288 | 2,944 | 39.1% | -0.16 | 0.0067 | -0.134 | |
| 30.25 | 33.30 | 39.7% | 0.80 | 0.0077 | -0.149 | 285 | 3.65 | 4.25 | 23 | 38.2% | -0.20 | 0.0078 | -0.153 | |||
| 26.55 | 29.65 | 1 | 158 | 39.7% | 0.76 | 0.0087 | -0.167 | 290 | 4.85 | 5.45 | 85 | 737 | 38.1% | -0.24 | 0.0088 | -0.172 |
| 23.20 | 25.40 | 1 | 38.6% | 0.71 | 0.0096 | -0.184 | 295 | 6.00 | 6.90 | 44 | 37.5% | -0.29 | 0.0097 | -0.187 | ||
| 21.40 | 24.25 | 39.1% | 0.69 | 0.0100 | -0.191 | 297.5 | 6.95 | 7.70 | 5 | 37.6% | -0.31 | 0.0101 | -0.194 | |||
| 20.15 | 21.60 | 20 | 643 | 38.0% | 0.66 | 0.0104 | -0.197 | 300 | 7.65 | 8.55 | 158 | 1,337 | 37.2% | -0.34 | 0.0105 | -0.200 |
| 18.40 | 21.15 | 39.2% | 0.64 | 0.0108 | -0.202 | 302.5 | 8.25 | 10.00 | 37.3% | -0.37 | 0.0109 | -0.205 | ||||
| 16.95 | 19.75 | 39.2% | 0.61 | 0.0111 | -0.206 | 305 | 8.95 | 10.75 | 5 | 36.4% | -0.39 | 0.0112 | -0.209 | |||
| 15.60 | 18.30 | 39.0% | 0.58 | 0.0113 | -0.209 | 307.5 | 10.25 | 11.75 | 36.5% | -0.42 | 0.0114 | -0.212 | ||||
| 14.25 | 15.90 | 63 | 306 | 37.5% | 0.55 | 0.0115 | -0.211 | 310 | 11.70 | 13.25 | 189 | 1,208 | 37.2% | -0.45 | 0.0116 | -0.214 |
| 12.75 | 14.25 | 126 | 36.6% | 0.52 | 0.0116 | -0.211 | 312.5 | 13.10 | 14.30 | 28 | 37.1% | -0.48 | 0.0118 | -0.214 | ||
| 11.80 | 13.10 | 511 | 36.9% | 0.49 | 0.0117 | -0.211 | 315 | 13.35 | 15.55 | 74 | 35.5% | -0.51 | 0.0119 | -0.214 | ||
| 10.75 | 12.85 | 46 | 38.0% | 0.46 | 0.0117 | -0.209 | 317.5 | 15.35 | 17.10 | 9 | 36.4% | -0.54 | 0.0119 | -0.212 | ||
| 10.00 | 10.70 | 262 | 1,006 | 36.9% | 0.44 | 0.0117 | -0.206 | 320 | 16.90 | 18.70 | 12 | 1,900 | 36.7% | -0.57 | 0.0119 | -0.209 |
| 8.75 | 10.85 | 38.0% | 0.41 | 0.0115 | -0.203 | 322.5 | 17.50 | 20.20 | 35.3% | -0.60 | 0.0118 | -0.205 | ||||
| 7.85 | 8.55 | 42 | 35.9% | 0.38 | 0.0114 | -0.198 | 325 | 18.90 | 21.65 | 34.6% | -0.63 | 0.0116 | -0.200 | |||
| 6.35 | 8.55 | 9 | 36.1% | 0.35 | 0.0111 | -0.192 | 327.5 | 20.75 | 23.25 | 34.7% | -0.66 | 0.0114 | -0.194 | |||
| 6.25 | 7.45 | 75 | 1,310 | 36.6% | 0.32 | 0.0108 | -0.185 | 330 | 22.45 | 25.35 | 1 | 391 | 35.1% | -0.68 | 0.0111 | -0.188 |
| 4.85 | 7.25 | 6 | 36.2% | 0.30 | 0.0105 | -0.177 | 332.5 | 24.25 | 27.40 | 35.4% | -0.71 | 0.0108 | -0.180 | |||
| 4.90 | 5.40 | 8 | 35.4% | 0.27 | 0.0101 | -0.169 | 335 | 26.05 | 29.00 | 34.7% | -0.74 | 0.0104 | -0.172 | |||
| 4.35 | 6.10 | 37.5% | 0.25 | 0.0097 | -0.161 | 337.5 | 28.00 | 30.70 | 34.2% | -0.76 | 0.0100 | -0.163 | ||||
| 3.80 | 4.35 | 122 | 738 | 35.4% | 0.23 | 0.0092 | -0.152 | 340 | 29.95 | 33.00 | 363 | 34.6% | -0.78 | 0.0096 | -0.154 | |
| 3.30 | 3.95 | 22 | 35.4% | 0.21 | 0.0088 | -0.142 | 342.5 | 32.00 | 35.05 | 2 | 34.6% | -0.81 | 0.0091 | -0.145 | ||
| 2.81 | 3.40 | 311 | 35.0% | 0.19 | 0.0082 | -0.133 | 345 | 34.10 | 37.05 | 34.3% | -0.83 | 0.0086 | -0.135 | |||
| 2.25 | 2.56 | 588 | 1,908 | 35.1% | 0.15 | 0.0072 | -0.114 | 350 | 38.50 | 41.55 | 4 | 228 | 34.7% | -0.87 | 0.0076 | -0.117 |
| 1.61 | 2.07 | 16 | 35.1% | 0.12 | 0.0062 | -0.097 | 355 | 43.10 | 46.05 | 35.0% | -0.90 | 0.0067 | -0.099 | |||
| 1.30 | 1.53 | 439 | 740 | 35.2% | 0.09 | 0.0052 | -0.081 | 360 | 47.95 | 50.65 | 225 | 35.9% | -0.93 | 0.0057 | -0.084 | |
| 0.8300 | 1.09 | 7 | 34.4% | 0.07 | 0.0043 | -0.067 | 365 | 52.30 | 55.40 | 34.3% | -0.95 | 0.0048 | -0.069 | |||
| 0.6000 | 0.8100 | 19 | 529 | 34.4% | 0.06 | 0.0036 | -0.055 | 370 | 57.20 | 60.65 | 16 | 66 | 37.4% | -0.97 | 0.0042 | -0.059 |
| 0.3800 | 0.4900 | 94 | 903 | 35.4% | 0.04 | 0.0024 | -0.039 | 380 | 66.90 | 70.60 | 40 | 39.6% | -0.99 | 0.0023 | -0.040 | |
| 0.1100 | 0.2900 | 6 | 365 | 34.8% | 0.02 | 0.0017 | -0.029 | 390 | 76.50 | 80.40 | 1 | 10 | -1.00 | 0.0006 | -0.032 | |
| 0.1400 | 0.2700 | 52 | 1,460 | 38.2% | 0.02 | 0.0012 | -0.022 | 400 | 86.50 | 90.10 | -1.00 | 0.0000 | -0.032 | |||
| 0.0600 | 0.2100 | 4 | 473 | 39.3% | 0.01 | 0.0009 | -0.018 | 410 | 96.50 | 100.20 | 2 | -1.00 | 0.0000 | -0.032 | ||
| 0.0500 | 0.2400 | 545 | 42.6% | 0.01 | 0.0007 | -0.016 | 420 | 106.50 | 110.15 | -1.00 | 0.0000 | -0.032 | ||||
| 0.0500 | 0.2300 | 46 | 45.3% | 0.01 | 0.0006 | -0.013 | 430 | 116.50 | 120.20 | -1.00 | 0.0000 | -0.032 | ||||
| 0.0300 | 0.1500 | 2 | 81 | 45.8% | 0.01 | 0.0004 | -0.011 | 440 | 126.60 | 130.45 | -1.00 | 0.0000 | -0.032 | |||
| 0 | 0.1300 | 239 | 46.7% | 0.01 | 0.0004 | -0.010 | 450 | 136.50 | 140.15 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 0.3200 | 297 | 54.3% | 0.00 | 0.0003 | -0.009 | 460 | 146.50 | 150.25 | -1.00 | 0.0000 | -0.032 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы