GE цепочка опционов GE Aerospace
Cboe delayed options data · по состоянию на 15:38 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 ±9.1% (285.24–342.29) · ATM IV 38.2% · 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 | |
| 152.20 | 155.70 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.6600 | 28 | 103.7% | -0.00 | 0.0001 | -0.008 | ||||
| 147.20 | 150.85 | 2 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.6600 | 8 | 99.4% | -0.00 | 0.0001 | -0.009 | |||
| 142.25 | 145.90 | 8 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.6600 | 72 | 95.2% | -0.00 | 0.0001 | -0.009 | |||
| 137.40 | 141.05 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.5400 | 31 | 88.7% | -0.00 | 0.0001 | -0.010 | ||||
| 132.25 | 135.80 | 52 | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.5400 | 40 | 84.8% | -0.00 | 0.0002 | -0.011 | |||
| 127.30 | 131.10 | 5 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.5400 | 164 | 81.1% | -0.00 | 0.0002 | -0.011 | |||
| 122.35 | 125.95 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.3500 | 35 | 73.1% | -0.00 | 0.0002 | -0.012 | ||||
| 117.35 | 121.25 | 1 | 0.99 | 0.0002 | 0.000 | 195 | 0 | 0.3500 | 39 | 69.7% | -0.01 | 0.0002 | -0.013 | |||
| 112.40 | 116.00 | 12 | 0.99 | 0.0003 | -0.001 | 200 | 0 | 0.1000 | 165 | 57.6% | -0.01 | 0.0003 | -0.014 | |||
| 102.50 | 106.00 | 3 | 0.99 | 0.0004 | -0.005 | 210 | 0 | 0.3500 | 237 | 59.9% | -0.01 | 0.0004 | -0.017 | |||
| 92.50 | 96.50 | 1 | 0.99 | 0.0006 | -0.010 | 220 | 0.0100 | 0.3300 | 124 | 53.5% | -0.01 | 0.0006 | -0.021 | |||
| 82.60 | 86.30 | 17 | 0.98 | 0.0008 | -0.016 | 230 | 0 | 0.4800 | 299 | 49.9% | -0.02 | 0.0008 | -0.026 | |||
| 72.85 | 76.40 | 3 | 0.98 | 0.0012 | -0.025 | 240 | 0.2200 | 0.5600 | 527 | 47.4% | -0.02 | 0.0012 | -0.035 | |||
| 63.00 | 65.65 | 70 | 0.97 | 0.0018 | -0.039 | 250 | 0.2700 | 0.7300 | 1,968 | 43.0% | -0.03 | 0.0018 | -0.047 | |||
| 53.50 | 56.20 | 6 | 0.94 | 0.0028 | -0.059 | 260 | 0.7300 | 1.01 | 10 | 546 | 41.2% | -0.06 | 0.0028 | -0.066 | ||
| 44.25 | 46.80 | 56 | 35.4% | 0.91 | 0.0043 | -0.088 | 270 | 1.59 | 1.96 | 23 | 641 | 41.3% | -0.09 | 0.0043 | -0.094 | |
| 39.85 | 42.70 | 35.1% | 0.88 | 0.0052 | -0.106 | 275 | 2.06 | 2.71 | 1 | 41.0% | -0.12 | 0.0052 | -0.112 | |||
| 35.45 | 38.50 | 180 | 35.4% | 0.85 | 0.0062 | -0.126 | 280 | 2.69 | 3.05 | 171 | 2,944 | 39.5% | -0.15 | 0.0062 | -0.131 | |
| 31.50 | 34.40 | 36.0% | 0.82 | 0.0071 | -0.145 | 285 | 3.65 | 4.25 | 2 | 40.0% | -0.18 | 0.0072 | -0.150 | |||
| 27.45 | 30.40 | 158 | 35.6% | 0.78 | 0.0081 | -0.164 | 290 | 4.70 | 5.05 | 6 | 737 | 39.1% | -0.22 | 0.0082 | -0.169 | |
| 23.95 | 26.70 | 35.9% | 0.73 | 0.0090 | -0.181 | 295 | 5.95 | 7.30 | 14 | 40.1% | -0.27 | 0.0091 | -0.185 | |||
| 22.05 | 24.80 | 35.4% | 0.71 | 0.0094 | -0.189 | 297.5 | 6.70 | 8.20 | 40.1% | -0.29 | 0.0096 | -0.193 | ||||
| 20.85 | 23.05 | 1 | 643 | 36.1% | 0.69 | 0.0098 | -0.196 | 300 | 7.55 | 8.00 | 21 | 1,337 | 38.5% | -0.32 | 0.0100 | -0.200 |
| 18.85 | 21.45 | 35.5% | 0.66 | 0.0102 | -0.202 | 302.5 | 8.20 | 10.00 | 39.6% | -0.34 | 0.0103 | -0.205 | ||||
| 17.10 | 19.70 | 34.8% | 0.63 | 0.0105 | -0.207 | 305 | 9.25 | 11.00 | 1 | 39.7% | -0.37 | 0.0106 | -0.210 | |||
| 15.80 | 18.45 | 35.4% | 0.61 | 0.0108 | -0.210 | 307.5 | 10.30 | 12.45 | 40.2% | -0.40 | 0.0109 | -0.214 | ||||
| 16.20 | 16.90 | 8 | 306 | 37.6% | 0.58 | 0.0110 | -0.213 | 310 | 11.40 | 11.95 | 40 | 1,208 | 38.1% | -0.42 | 0.0112 | -0.217 |
| 14.35 | 15.55 | 3 | 36.8% | 0.55 | 0.0112 | -0.215 | 312.5 | 12.35 | 14.35 | 15 | 39.1% | -0.45 | 0.0114 | -0.218 | ||
| 13.35 | 14.50 | 58 | 37.3% | 0.52 | 0.0113 | -0.216 | 315 | 13.65 | 15.55 | 10 | 39.1% | -0.48 | 0.0115 | -0.219 | ||
| 11.35 | 13.10 | 12 | 35.9% | 0.50 | 0.0114 | -0.215 | 317.5 | 14.80 | 17.40 | 39.5% | -0.51 | 0.0116 | -0.219 | |||
| 11.30 | 11.80 | 194 | 1,006 | 37.0% | 0.47 | 0.0114 | -0.214 | 320 | 16.55 | 17.20 | 10 | 1,900 | 37.8% | -0.54 | 0.0116 | -0.217 |
| 8.75 | 11.10 | 35.3% | 0.44 | 0.0114 | -0.211 | 322.5 | 17.65 | 20.50 | 39.7% | -0.57 | 0.0116 | -0.214 | ||||
| 7.95 | 9.75 | 12 | 34.9% | 0.41 | 0.0113 | -0.207 | 325 | 19.05 | 21.85 | 39.2% | -0.60 | 0.0115 | -0.210 | |||
| 7.20 | 9.25 | 1 | 35.6% | 0.38 | 0.0111 | -0.203 | 327.5 | 20.60 | 23.60 | 39.4% | -0.62 | 0.0114 | -0.205 | |||
| 7.30 | 8.10 | 44 | 1,310 | 36.4% | 0.36 | 0.0109 | -0.197 | 330 | 22.35 | 25.15 | 391 | 39.3% | -0.65 | 0.0112 | -0.200 | |
| 5.45 | 7.60 | 35.2% | 0.33 | 0.0106 | -0.190 | 332.5 | 23.90 | 26.95 | 39.2% | -0.68 | 0.0109 | -0.193 | ||||
| 5.10 | 6.35 | 1 | 34.8% | 0.30 | 0.0103 | -0.183 | 335 | 25.90 | 28.70 | 39.4% | -0.70 | 0.0106 | -0.186 | |||
| 4.50 | 6.20 | 35.6% | 0.28 | 0.0100 | -0.175 | 337.5 | 27.60 | 30.55 | 39.2% | -0.73 | 0.0103 | -0.178 | ||||
| 4.25 | 5.00 | 12 | 738 | 35.1% | 0.26 | 0.0096 | -0.167 | 340 | 29.75 | 32.50 | 363 | 39.8% | -0.75 | 0.0099 | -0.170 | |
| 3.50 | 4.80 | 35.3% | 0.23 | 0.0091 | -0.158 | 342.5 | 31.50 | 34.40 | 39.1% | -0.78 | 0.0095 | -0.161 | ||||
| 3.20 | 3.95 | 34.9% | 0.21 | 0.0087 | -0.149 | 345 | 33.60 | 36.30 | 39.4% | -0.80 | 0.0091 | -0.152 | ||||
| 2.59 | 3.10 | 128 | 1,908 | 35.1% | 0.17 | 0.0077 | -0.131 | 350 | 37.65 | 40.45 | 228 | 39.4% | -0.84 | 0.0081 | -0.134 | |
| 1.82 | 2.40 | 9 | 34.7% | 0.14 | 0.0068 | -0.114 | 355 | 42.20 | 45.15 | 40.4% | -0.88 | 0.0072 | -0.116 | |||
| 1.56 | 1.80 | 5 | 740 | 35.2% | 0.11 | 0.0058 | -0.097 | 360 | 46.85 | 49.00 | 225 | 40.4% | -0.91 | 0.0063 | -0.100 | |
| 0.9800 | 1.94 | 5 | 36.4% | 0.09 | 0.0049 | -0.082 | 365 | 51.55 | 54.20 | 42.9% | -0.93 | 0.0055 | -0.086 | |||
| 0.8000 | 1.17 | 8 | 529 | 35.4% | 0.07 | 0.0041 | -0.069 | 370 | 56.15 | 58.90 | 15 | 66 | 43.5% | -0.95 | 0.0048 | -0.074 |
| 0.4500 | 0.6600 | 10 | 903 | 35.6% | 0.05 | 0.0029 | -0.050 | 380 | 66.10 | 68.65 | 40 | 45.5% | -0.98 | 0.0032 | -0.053 | |
| 0.2600 | 0.4200 | 1 | 365 | 36.4% | 0.03 | 0.0020 | -0.036 | 390 | 75.20 | 78.55 | 10 | 47.7% | -0.99 | 0.0014 | -0.040 | |
| 0.0900 | 0.5600 | 1,460 | 39.7% | 0.02 | 0.0015 | -0.028 | 400 | 84.95 | 88.45 | 50.6% | -1.00 | 0.0004 | -0.036 | |||
| 0.0600 | 0.4200 | 473 | 41.2% | 0.02 | 0.0011 | -0.023 | 410 | 94.80 | 98.45 | 2 | 54.0% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.4400 | 545 | 43.8% | 0.01 | 0.0009 | -0.020 | 420 | 104.95 | 108.45 | 58.8% | -1.00 | 0.0000 | -0.036 | |||
| 0.0500 | 0.4100 | 46 | 47.1% | 0.01 | 0.0007 | -0.017 | 430 | 114.90 | 118.45 | 62.2% | -1.00 | 0.0000 | -0.036 | |||
| 0.0100 | 0.3900 | 81 | 49.1% | 0.01 | 0.0006 | -0.015 | 440 | 124.95 | 128.45 | 66.1% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.1600 | 239 | 46.7% | 0.01 | 0.0005 | -0.013 | 450 | 134.90 | 138.45 | 69.3% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.3600 | 297 | 53.9% | 0.01 | 0.0004 | -0.011 | 460 | 144.95 | 148.45 | 73.0% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.3500 | 25 | 56.4% | 0.01 | 0.0003 | -0.010 | 470 | 154.90 | 158.45 | 76.0% | -1.00 | 0.0000 | -0.036 | |||
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