GE opsiyon zinciri GE Aerospace
Cboe delayed options data · itibarıyla 06:34 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.7% (314.11–344.91) · ATM IV 27.8% · P/C açık pozisyon 0.65
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 164.00 | 166.80 | 16 | 157.9% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 42 | 178.8% | -0.00 | 0.0000 | -0.003 | ||
| 159.10 | 161.20 | 4 | 136.7% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.13 | 27 | 172.0% | -0.00 | 0.0000 | -0.004 | ||
| 153.10 | 156.35 | 1 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.13 | 48 | 165.3% | -0.00 | 0.0000 | -0.004 | |||
| 148.35 | 151.20 | 6 | 130.9% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.1000 | 403 | 106.3% | -0.00 | 0.0000 | -0.004 | ||
| 143.85 | 146.35 | 4 | 114.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.13 | 32 | 152.5% | -0.00 | 0.0000 | -0.004 | ||
| 139.20 | 141.45 | 16 | 123.0% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 74 | 146.4% | -0.00 | 0.0000 | -0.004 | ||
| 133.75 | 136.20 | 52 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 160 | 140.4% | -0.00 | 0.0000 | -0.005 | |||
| 128.70 | 131.30 | 50 | 78.3% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.13 | 235 | 134.5% | -0.00 | 0.0001 | -0.005 | ||
| 118.45 | 121.35 | 42 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 1.49 | 403 | 115.5% | -0.00 | 0.0001 | -0.006 | |||
| 108.90 | 111.30 | 70 | 75.8% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.4500 | 342 | 87.5% | -0.00 | 0.0001 | -0.007 | ||
| 99.20 | 101.30 | 4 | 38 | 77.6% | 1.00 | 0.0002 | 0.000 | 230 | 0 | 0.4600 | 568 | 79.2% | -0.00 | 0.0002 | -0.008 | |
| 88.85 | 91.35 | 37 | 55.0% | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.4300 | 940 | 70.2% | -0.00 | 0.0002 | -0.010 | ||
| 79.45 | 81.35 | 56 | 65.5% | 1.00 | 0.0004 | -0.003 | 250 | 0 | 0.2400 | 1,420 | 57.6% | -0.00 | 0.0004 | -0.013 | ||
| 69.45 | 71.40 | 78 | 57.6% | 0.99 | 0.0006 | -0.009 | 260 | 0.0100 | 0.1000 | 46 | 2,090 | 45.8% | -0.01 | 0.0006 | -0.017 | |
| 59.25 | 61.45 | 92 | 46.8% | 0.99 | 0.0009 | -0.016 | 270 | 0 | 0.2500 | 1,414 | 43.5% | -0.01 | 0.0009 | -0.023 | ||
| 49.60 | 52.05 | 231 | 48.4% | 0.98 | 0.0017 | -0.027 | 280 | 0.0200 | 0.2500 | 2,091 | 36.9% | -0.02 | 0.0017 | -0.033 | ||
| 39.70 | 41.90 | 2 | 1,278 | 39.3% | 0.97 | 0.0031 | -0.047 | 290 | 0.1700 | 0.4300 | 4 | 1,703 | 34.2% | -0.03 | 0.0031 | -0.052 |
| 30.50 | 32.80 | 1 | 924 | 38.5% | 0.93 | 0.0061 | -0.084 | 300 | 0.5300 | 1.01 | 17 | 1,640 | 32.6% | -0.07 | 0.0061 | -0.088 |
| 25.70 | 28.20 | 35.7% | 0.90 | 0.0084 | -0.113 | 305 | 0.8100 | 1.21 | 2 | 62 | 30.3% | -0.10 | 0.0085 | -0.117 | ||
| 21.20 | 23.10 | 14 | 347 | 31.7% | 0.85 | 0.0112 | -0.148 | 310 | 1.35 | 2.00 | 19 | 1,606 | 30.1% | -0.15 | 0.0113 | -0.151 |
| 17.15 | 19.65 | 2 | 32.5% | 0.79 | 0.0142 | -0.184 | 315 | 1.69 | 3.35 | 21 | 115 | 29.3% | -0.22 | 0.0144 | -0.188 | |
| 12.85 | 15.10 | 10 | 1,005 | 30.9% | 0.71 | 0.0170 | -0.217 | 320 | 3.20 | 4.15 | 286 | 674 | 28.4% | -0.30 | 0.0172 | -0.220 |
| 9.65 | 11.25 | 21 | 27.6% | 0.62 | 0.0192 | -0.239 | 325 | 4.85 | 6.60 | 8 | 125 | 29.4% | -0.39 | 0.0194 | -0.242 | |
| 8.50 | 9.55 | 6 | 5 | 29.6% | 0.57 | 0.0199 | -0.244 | 327.5 | 6.10 | 6.90 | 5 | 16 | 28.2% | -0.44 | 0.0201 | -0.248 |
| 7.45 | 8.35 | 27 | 3,275 | 28.2% | 0.52 | 0.0203 | -0.246 | 330 | 7.05 | 7.95 | 92 | 2,604 | 27.5% | -0.49 | 0.0206 | -0.249 |
| 5.95 | 7.50 | 29 | 85 | 28.2% | 0.47 | 0.0204 | -0.244 | 332.5 | 8.50 | 10.00 | 43 | 94 | 29.0% | -0.54 | 0.0207 | -0.247 |
| 5.10 | 6.25 | 7 | 39 | 28.1% | 0.42 | 0.0201 | -0.238 | 335 | 9.40 | 10.75 | 231 | 71 | 26.6% | -0.59 | 0.0205 | -0.241 |
| 4.30 | 4.95 | 5 | 20 | 27.7% | 0.37 | 0.0196 | -0.228 | 337.5 | 11.00 | 12.40 | 45 | 26.7% | -0.64 | 0.0199 | -0.231 | |
| 3.30 | 4.10 | 28 | 3,245 | 27.2% | 0.32 | 0.0186 | -0.214 | 340 | 12.75 | 14.15 | 30 | 2,309 | 26.7% | -0.69 | 0.0190 | -0.217 |
| 2.15 | 3.35 | 4 | 98 | 26.0% | 0.28 | 0.0175 | -0.199 | 342.5 | 14.05 | 16.75 | 71 | 27.2% | -0.73 | 0.0179 | -0.202 | |
| 2.25 | 2.90 | 4 | 180 | 27.8% | 0.23 | 0.0161 | -0.181 | 345 | 16.50 | 17.80 | 5 | 89 | 26.3% | -0.78 | 0.0165 | -0.184 |
| 1.66 | 2.22 | 15 | 126 | 27.1% | 0.20 | 0.0146 | -0.163 | 347.5 | 18.00 | 20.70 | 75 | 27.1% | -0.81 | 0.0150 | -0.165 | |
| 1.50 | 1.80 | 33 | 2,406 | 27.8% | 0.16 | 0.0130 | -0.145 | 350 | 20.65 | 22.75 | 2 | 1,030 | 28.5% | -0.85 | 0.0135 | -0.147 |
| 0.0100 | 2.05 | 7 | 52 | 25.9% | 0.14 | 0.0115 | -0.128 | 352.5 | 21.85 | 24.80 | 27 | 24.3% | -0.88 | 0.0120 | -0.129 | |
| 0.1200 | 1.39 | 85 | 160 | 25.6% | 0.11 | 0.0100 | -0.112 | 355 | 24.70 | 26.80 | 9 | 40 | 25.4% | -0.90 | 0.0107 | -0.115 |
| 0.5900 | 1.14 | 5 | 22 | 28.4% | 0.09 | 0.0086 | -0.098 | 357.5 | 26.90 | 29.55 | 3 | 26.9% | -0.92 | 0.0094 | -0.104 | |
| 0.5500 | 0.8600 | 78 | 1,203 | 28.7% | 0.08 | 0.0074 | -0.085 | 360 | 29.15 | 31.40 | 1 | 743 | -0.94 | 0.0084 | -0.096 | |
| 0.3100 | 0.7500 | 10 | 80 | 28.5% | 0.06 | 0.0063 | -0.074 | 362.5 | 31.10 | 33.75 | 15 | -0.96 | 0.0075 | -0.086 | ||
| 0 | 0.5600 | 21 | 287 | 26.6% | 0.05 | 0.0054 | -0.064 | 365 | 34.10 | 36.70 | 3 | -0.97 | 0.0066 | -0.079 | ||
| 0.1700 | 0.4600 | 5 | 28.7% | 0.04 | 0.0046 | -0.056 | 367.5 | 36.55 | 39.20 | -0.98 | 0.0056 | -0.065 | ||||
| 0 | 0.3600 | 12 | 728 | 27.4% | 0.04 | 0.0039 | -0.049 | 370 | 38.95 | 41.35 | 45 | 725 | -0.99 | 0.0045 | -0.052 | |
| 0.0500 | 0.4200 | 1 | 19 | 30.0% | 0.03 | 0.0034 | -0.043 | 372.5 | 40.90 | 44.90 | -0.99 | 0.0031 | -0.048 | |||
| 0 | 0.5300 | 52 | 32.1% | 0.03 | 0.0029 | -0.038 | 375 | 44.05 | 46.75 | -1.00 | 0.0020 | -0.042 | ||||
| 0 | 0.6800 | 2 | 3 | 34.9% | 0.02 | 0.0025 | -0.034 | 377.5 | 46.55 | 49.10 | -1.00 | 0.0012 | -0.038 | |||
| 0 | 0.3300 | 6 | 2,443 | 32.3% | 0.02 | 0.0022 | -0.030 | 380 | 48.95 | 51.20 | 58 | -1.00 | 0.0007 | -0.038 | ||
| 0 | 0.3800 | 18 | 35.6% | 0.02 | 0.0016 | -0.025 | 385 | 54.20 | 56.65 | -1.00 | 0.0001 | -0.038 | ||||
| 0 | 0.2700 | 2 | 1,205 | 36.2% | 0.01 | 0.0013 | -0.021 | 390 | 58.55 | 61.05 | 22 | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.1700 | 21 | 36.4% | 0.01 | 0.0010 | -0.017 | 395 | 64.05 | 66.75 | -1.00 | 0.0000 | -0.038 | ||||
| 0.0100 | 0.0500 | 11 | 3,851 | 34.3% | 0.01 | 0.0008 | -0.015 | 400 | 68.75 | 71.60 | 79 | -1.00 | 0.0000 | -0.038 | ||
| 0.0100 | 0.0700 | 10.1K | 39.4% | 0.01 | 0.0006 | -0.011 | 410 | 78.65 | 81.75 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.2500 | 4 | 1,094 | 49.2% | 0.00 | 0.0004 | -0.009 | 420 | 89.05 | 91.60 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.2000 | 389 | 51.9% | 0.00 | 0.0003 | -0.007 | 430 | 99.05 | 101.65 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.2500 | 1 | 493 | 57.3% | 0.00 | 0.0002 | -0.006 | 440 | 109.05 | 111.65 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.1500 | 908 | 57.7% | 0.00 | 0.0001 | -0.005 | 450 | 119.05 | 121.75 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 2.13 | 54 | 88.7% | 0.00 | 0.0001 | -0.004 | 460 | 128.30 | 132.40 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.5000 | 107 | 74.6% | 0.00 | 0.0001 | -0.003 | 470 | 138.30 | 142.30 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 2.13 | 609 | 97.6% | 0.00 | 0.0001 | -0.003 | 480 | 148.80 | 152.40 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 2.13 | 20 | 101.8% | 0.00 | 0.0000 | -0.002 | 490 | 159.05 | 161.60 | -1.00 | 0.0000 | -0.038 | ||||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 18, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar