GE opsiyon zinciri GE Aerospace
Cboe delayed options data · itibarıyla 15:37 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: ±7.9% (278.90–327.00) · ATM IV 33.9% · P/C açık pozisyon 1.04
| 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 | |
| 146.50 | 150.25 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 1.51 | 3 | 119.3% | -0.00 | 0.0000 | -0.002 | ||||
| 141.55 | 145.10 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.13 | 28 | 121.3% | -0.00 | 0.0000 | -0.002 | ||||
| 136.55 | 140.15 | 2 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 8 | 116.1% | -0.00 | 0.0000 | -0.003 | |||
| 131.55 | 134.90 | 8 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 2.13 | 72 | 111.1% | -0.00 | 0.0001 | -0.003 | |||
| 126.60 | 130.25 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.13 | 31 | 106.3% | -0.00 | 0.0001 | -0.003 | ||||
| 121.55 | 125.15 | 52 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.13 | 40 | 101.6% | -0.00 | 0.0001 | -0.004 | |||
| 116.65 | 119.95 | 5 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.13 | 164 | 97.0% | -0.00 | 0.0001 | -0.004 | |||
| 111.65 | 115.30 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.13 | 35 | 92.5% | -0.00 | 0.0001 | -0.004 | ||||
| 106.65 | 110.05 | 1 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.13 | 39 | 88.1% | -0.00 | 0.0001 | -0.005 | |||
| 101.65 | 105.00 | 12 | 1.00 | 0.0002 | 0.000 | 200 | 0 | 0.1000 | 165 | 54.4% | -0.00 | 0.0002 | -0.006 | |||
| 92.20 | 95.05 | 3 | 1.00 | 0.0003 | 0.000 | 210 | 0 | 0.3500 | 237 | 56.4% | -0.00 | 0.0003 | -0.008 | |||
| 81.80 | 85.15 | 1 | 0.99 | 0.0004 | -0.001 | 220 | 0.0100 | 0.1100 | 22 | 125 | 43.9% | -0.01 | 0.0004 | -0.011 | ||
| 71.90 | 75.25 | 17 | 0.99 | 0.0007 | -0.006 | 230 | 0.0800 | 0.1600 | 36 | 299 | 41.7% | -0.01 | 0.0007 | -0.016 | ||
| 62.00 | 65.40 | 1 | 3 | 0.98 | 0.0013 | -0.016 | 240 | 0.1300 | 0.2900 | 17 | 532 | 39.0% | -0.02 | 0.0013 | -0.024 | |
| 52.65 | 55.65 | 70 | 35.0% | 0.97 | 0.0022 | -0.031 | 250 | 0.2600 | 0.5000 | 9 | 1,968 | 36.5% | -0.03 | 0.0022 | -0.038 | |
| 43.30 | 46.25 | 6 | 35.9% | 0.94 | 0.0038 | -0.056 | 260 | 0.8000 | 1.00 | 64 | 556 | 36.1% | -0.06 | 0.0039 | -0.061 | |
| 34.00 | 37.10 | 2 | 56 | 34.1% | 0.89 | 0.0062 | -0.090 | 270 | 1.60 | 2.04 | 231 | 674 | 35.2% | -0.11 | 0.0062 | -0.095 |
| 30.15 | 32.95 | 4 | 35.2% | 0.85 | 0.0076 | -0.110 | 275 | 2.29 | 2.80 | 69 | 26 | 34.9% | -0.15 | 0.0076 | -0.115 | |
| 25.85 | 28.45 | 180 | 33.5% | 0.81 | 0.0090 | -0.130 | 280 | 3.20 | 3.80 | 230 | 3,089 | 34.7% | -0.19 | 0.0090 | -0.134 | |
| 22.30 | 25.00 | 5 | 34.5% | 0.76 | 0.0103 | -0.149 | 285 | 4.30 | 5.00 | 33 | 19 | 34.4% | -0.24 | 0.0104 | -0.152 | |
| 19.20 | 21.40 | 36 | 157 | 34.8% | 0.70 | 0.0115 | -0.165 | 290 | 5.80 | 6.50 | 49 | 765 | 34.2% | -0.30 | 0.0117 | -0.168 |
| 15.85 | 17.25 | 64 | 1 | 32.9% | 0.64 | 0.0125 | -0.177 | 295 | 7.55 | 8.40 | 26 | 39 | 34.2% | -0.36 | 0.0127 | -0.180 |
| 14.25 | 16.60 | 5 | 33.9% | 0.61 | 0.0129 | -0.181 | 297.5 | 8.50 | 9.25 | 18 | 4 | 33.7% | -0.40 | 0.0131 | -0.184 | |
| 13.35 | 14.65 | 57 | 640 | 33.8% | 0.57 | 0.0132 | -0.184 | 300 | 9.55 | 10.55 | 82 | 1,381 | 33.9% | -0.43 | 0.0134 | -0.187 |
| 12.00 | 13.85 | 13 | 34.4% | 0.54 | 0.0134 | -0.186 | 302.5 | 10.45 | 11.80 | 1 | 33.5% | -0.46 | 0.0136 | -0.189 | ||
| 10.75 | 12.60 | 17 | 34.3% | 0.51 | 0.0136 | -0.187 | 305 | 11.90 | 13.10 | 1 | 5 | 33.7% | -0.50 | 0.0138 | -0.189 | |
| 9.60 | 10.60 | 5 | 33.0% | 0.47 | 0.0136 | -0.186 | 307.5 | 13.05 | 14.25 | 33.1% | -0.53 | 0.0138 | -0.188 | |||
| 8.70 | 9.50 | 65 | 317 | 33.1% | 0.44 | 0.0135 | -0.183 | 310 | 14.50 | 16.05 | 26 | 1,253 | 33.5% | -0.57 | 0.0138 | -0.186 |
| 7.40 | 8.50 | 123 | 124 | 33.1% | 0.41 | 0.0133 | -0.180 | 312.5 | 16.00 | 17.50 | 9 | 27 | 33.3% | -0.60 | 0.0136 | -0.182 |
| 6.80 | 7.50 | 47 | 441 | 32.9% | 0.37 | 0.0131 | -0.175 | 315 | 17.50 | 19.05 | 1 | 73 | 33.0% | -0.63 | 0.0134 | -0.178 |
| 5.60 | 6.50 | 2 | 46 | 31.9% | 0.34 | 0.0127 | -0.169 | 317.5 | 18.15 | 20.90 | 9 | 31.6% | -0.66 | 0.0130 | -0.172 | |
| 5.25 | 5.75 | 99 | 1,105 | 32.2% | 0.31 | 0.0123 | -0.162 | 320 | 21.05 | 22.75 | 9 | 1,901 | 33.5% | -0.70 | 0.0126 | -0.165 |
| 4.15 | 5.75 | 32.8% | 0.28 | 0.0118 | -0.155 | 322.5 | 22.50 | 24.85 | 33.3% | -0.73 | 0.0122 | -0.158 | ||||
| 4.00 | 4.35 | 6,843 | 42 | 32.1% | 0.26 | 0.0112 | -0.147 | 325 | 24.55 | 26.20 | 1 | 32.6% | -0.75 | 0.0116 | -0.149 | |
| 3.10 | 3.90 | 12 | 8 | 31.7% | 0.23 | 0.0106 | -0.138 | 327.5 | 25.85 | 28.70 | 32.3% | -0.78 | 0.0111 | -0.141 | ||
| 2.78 | 3.35 | 528 | 1,329 | 31.8% | 0.21 | 0.0100 | -0.129 | 330 | 28.55 | 30.85 | 20 | 391 | 33.8% | -0.81 | 0.0104 | -0.132 |
| 2.21 | 3.40 | 6 | 32.5% | 0.18 | 0.0093 | -0.119 | 332.5 | 30.00 | 33.15 | 33.0% | -0.83 | 0.0098 | -0.122 | |||
| 1.96 | 2.79 | 6 | 8 | 32.3% | 0.16 | 0.0086 | -0.110 | 335 | 32.15 | 35.30 | 33.0% | -0.85 | 0.0092 | -0.113 | ||
| 1.59 | 2.71 | 8 | 32.8% | 0.14 | 0.0080 | -0.101 | 337.5 | 34.40 | 37.80 | 34.0% | -0.87 | 0.0085 | -0.103 | |||
| 1.44 | 2.12 | 156 | 806 | 32.4% | 0.13 | 0.0073 | -0.092 | 340 | 37.15 | 39.35 | 1 | 363 | 33.7% | -0.89 | 0.0079 | -0.095 |
| 0.5600 | 1.99 | 1 | 22 | 30.9% | 0.11 | 0.0066 | -0.084 | 342.5 | 39.00 | 42.40 | 2 | 34.9% | -0.91 | 0.0073 | -0.087 | |
| 0.5600 | 1.69 | 2 | 305 | 31.3% | 0.10 | 0.0060 | -0.076 | 345 | 41.25 | 44.30 | 33.6% | -0.92 | 0.0066 | -0.079 | ||
| 0.7200 | 1.14 | 4,082 | 1,849 | 32.4% | 0.07 | 0.0049 | -0.061 | 350 | 46.60 | 49.30 | 228 | 37.5% | -0.95 | 0.0057 | -0.066 | |
| 0.1300 | 0.9200 | 13 | 30.9% | 0.06 | 0.0039 | -0.049 | 355 | 50.90 | 53.95 | 35.8% | -0.97 | 0.0045 | -0.053 | |||
| 0.3600 | 0.7000 | 382 | 984 | 33.2% | 0.04 | 0.0031 | -0.039 | 360 | 55.90 | 59.25 | 225 | 39.7% | -0.99 | 0.0033 | -0.040 | |
| 0.1200 | 0.5000 | 2 | 7 | 32.2% | 0.03 | 0.0025 | -0.032 | 365 | 60.85 | 64.15 | 41.4% | -0.99 | 0.0017 | -0.037 | ||
| 0.1000 | 0.3700 | 9 | 539 | 32.7% | 0.03 | 0.0020 | -0.026 | 370 | 65.80 | 68.75 | 3 | 77 | 41.0% | -1.00 | 0.0008 | -0.033 |
| 0.0200 | 0.2500 | 29 | 937 | 33.7% | 0.02 | 0.0013 | -0.019 | 380 | 75.80 | 79.15 | 1 | 40 | 48.0% | -1.00 | 0.0000 | -0.033 |
| 0.1000 | 0.1400 | 11 | 366 | 36.5% | 0.01 | 0.0009 | -0.015 | 390 | 85.80 | 88.65 | 2 | 11 | 48.6% | -1.00 | 0.0000 | -0.033 |
| 0 | 0.2000 | 11 | 1,508 | 38.8% | 0.01 | 0.0007 | -0.012 | 400 | 95.80 | 98.35 | 48.4% | -1.00 | 0.0000 | -0.033 | ||
| 0 | 0.3800 | 473 | 45.3% | 0.01 | 0.0005 | -0.010 | 410 | 105.80 | 108.65 | 2 | 56.3% | -1.00 | 0.0000 | -0.033 | ||
| 0 | 0.3700 | 545 | 48.2% | 0.01 | 0.0004 | -0.008 | 420 | 115.80 | 119.10 | 63.8% | -1.00 | 0.0000 | -0.033 | |||
| 0 | 0.3500 | 9 | 46 | 50.8% | 0.00 | 0.0003 | -0.007 | 430 | 125.80 | 129.10 | 67.5% | -1.00 | 0.0000 | -0.033 | ||
| 0 | 0.1600 | 20 | 83 | 49.1% | 0.00 | 0.0002 | -0.006 | 440 | 135.80 | 139.10 | 71.1% | -1.00 | 0.0000 | -0.033 | ||
| 0 | 0.1600 | 239 | 51.6% | 0.00 | 0.0002 | -0.005 | 450 | 145.80 | 149.10 | 74.6% | -1.00 | 0.0000 | -0.033 | |||
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 — Nov 20, 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