GE opsiyon zinciri GE Aerospace

Vade Cboe delayed options data · itibarıyla 15:38 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: ±9.1% (285.24–342.29) · ATM IV 38.2% · P/C açık pozisyon 1.12

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
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

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

GE opsiyon zinciri GE Aerospace

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim