GE 期权链 GE Aerospace

到期日 Cboe delayed options data · 截至 21:51 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±4.4% (319.08–348.13) · ATM IV 26.8% · P/C 未平仓量 0.66

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
161.65	165.50		4		1.00	0.0000	0.000	170	0	2.13		27	180.0%	-0.00	0.0000	-0.001
156.60	160.30		1		1.00	0.0000	0.000	175	0	2.13		48	173.1%	-0.00	0.0000	-0.001
151.70	155.55		6		1.00	0.0000	0.000	180	0	0.1000		403	111.5%	-0.00	0.0000	-0.001
146.65	150.35		4		1.00	0.0000	0.000	185	0	2.13		32	159.9%	-0.00	0.0000	-0.001
141.75	145.35		16		1.00	0.0000	0.000	190	0	2.13		74	153.6%	-0.00	0.0000	-0.001
137.05	139.80		52		1.00	0.0000	0.000	195	0	0.9400		160	128.8%	-0.00	0.0000	-0.001
131.95	135.15	2	50		1.00	0.0000	0.000	200	0	0.0100		235	77.1%	-0.00	0.0000	-0.001
121.65	125.50		42		1.00	0.0000	0.000	210	0	0.5300		403	104.0%	-0.00	0.0000	-0.002
111.70	114.85	2	70		1.00	0.0000	0.000	220	0	0.7200		342	98.8%	-0.00	0.0000	-0.002
102.20	104.45	5	38		1.00	0.0001	0.000	230	0	0.7200		568	89.5%	-0.00	0.0001	-0.003
92.05	94.30		37		1.00	0.0001	0.000	240	0	0.2300		940	68.9%	-0.00	0.0001	-0.004
82.05	85.30	1	56		1.00	0.0002	0.000	250	0	0.2300	5	1,420	61.2%	-0.00	0.0002	-0.006
72.10	75.00		78		1.00	0.0003	0.000	260	0.0100	0.1200	2	2,106	50.2%	-0.00	0.0003	-0.009
62.15	64.45		92		0.99	0.0006	0.000	270	0	0.1400		1,414	43.7%	-0.01	0.0006	-0.014
52.25	54.55		231		0.99	0.0011	0.000	280	0	0.3300		2,091	41.5%	-0.01	0.0011	-0.023
42.30	44.65		1,277		0.98	0.0022	-0.017	290	0.0200	0.2600	135	1,703	33.5%	-0.02	0.0022	-0.040
32.20	34.90	2	923		0.95	0.0046	-0.053	300	0.3000	0.5700	17	1,646	32.3%	-0.05	0.0046	-0.071
27.50	30.10				0.93	0.0064	-0.079	305	0.3800	1.34	3	64	33.1%	-0.07	0.0065	-0.094
22.90	25.60		347	20.9%	0.89	0.0089	-0.110	310	0.6600	1.40	18	1,616	30.0%	-0.11	0.0090	-0.123
18.90	21.35		2	25.6%	0.84	0.0120	-0.146	315	1.50	2.50	3	126	31.4%	-0.16	0.0121	-0.157
15.45	17.05	7	1,008	27.0%	0.78	0.0153	-0.182	320	2.29	2.76	151	838	28.6%	-0.22	0.0155	-0.191
12.00	13.10		21	26.7%	0.70	0.0186	-0.214	325	3.65	4.15	15	129	28.4%	-0.31	0.0187	-0.220
10.35	11.85	1	11	27.5%	0.65	0.0199	-0.226	327.5	4.40	5.00	1	20	28.1%	-0.35	0.0201	-0.232
8.70	9.95	13	3,277	26.5%	0.60	0.0210	-0.235	330	5.30	6.15	11	2,632	28.1%	-0.40	0.0212	-0.239
7.35	8.25	9	88	25.9%	0.55	0.0217	-0.240	332.5	5.20	8.25	4	137	27.6%	-0.46	0.0219	-0.243
6.35	7.80	3	42	27.8%	0.49	0.0220	-0.240	335	7.35	8.40	18	284	27.2%	-0.51	0.0222	-0.243
5.20	6.75	2	22	25.9%	0.44	0.0218	-0.237	337.5	8.65	10.10	7	45	27.6%	-0.57	0.0221	-0.238
4.30	4.80	23	3,238	26.1%	0.38	0.0212	-0.229	340	10.40	11.30	6	2,318	27.3%	-0.62	0.0215	-0.230
3.30	3.90	64	96	25.7%	0.33	0.0202	-0.217	342.5	11.60	14.05		71	28.6%	-0.67	0.0205	-0.217
1.30	3.35	3	183	23.1%	0.29	0.0189	-0.203	345	13.80	15.75	11	88	29.4%	-0.72	0.0192	-0.201
2.12	2.65	5	133	26.1%	0.24	0.0173	-0.186	347.5	15.25	17.70		75	28.7%	-0.77	0.0177	-0.183
1.80	2.01	42	2,416	26.2%	0.20	0.0156	-0.168	350	17.35	19.80	16	1,029	29.4%	-0.81	0.0160	-0.164
0.8400	2.07	6	59	26.0%	0.17	0.0139	-0.149	352.5	19.55	21.95		27	30.2%	-0.84	0.0142	-0.144
0.9500	1.38	14	160	26.3%	0.14	0.0122	-0.130	355	21.80	24.15		48	31.0%	-0.87	0.0124	-0.123
0.3300	1.22		27	25.3%	0.11	0.0105	-0.112	357.5	22.85	26.65		3	28.2%	-0.90	0.0107	-0.103
0.5000	0.8400	59	1,179	26.3%	0.09	0.0089	-0.095	360	26.45	28.65	8	743	32.5%	-0.92	0.0095	-0.083
0.3500	0.7500	8	70	26.8%	0.07	0.0075	-0.080	362.5	28.60	31.25		15	33.6%	-0.94	0.0086	-0.067
0.3600	0.5000	1	285	27.1%	0.06	0.0062	-0.066	365	29.80	33.95		3	30.4%	-0.96	0.0081	-0.057
0.1700	0.7900		5	29.4%	0.04	0.0051	-0.054	367.5	32.35	36.25			31.3%	-0.98	0.0065	-0.063
0.0300	0.3500	25	726	26.1%	0.03	0.0041	-0.044	370	36.15	38.35	8	354	37.8%	-0.99	0.0046	-0.075
0	0.5600	1	18	29.4%	0.03	0.0033	-0.035	372.5	37.35	41.25			34.6%	-1.00	0.0022	-0.096
0.0100	0.2500	1	52	27.3%	0.02	0.0026	-0.028	375	39.80	42.95				-1.00	0.0008	-0.114
0	0.5400		5	32.1%	0.02	0.0021	-0.022	377.5	42.50	46.25			38.9%	-1.00	0.0000	-0.127
0	0.2500	16	2,441	29.8%	0.01	0.0016	-0.018	380	46.00	48.40	285	58	44.3%	-1.00	0.0000	-0.135
0.0300	0.0400	5	18	27.6%	0.01	0.0010	-0.011	385	49.80	53.70			41.7%	-1.00	0.0000	-0.143
0	0.3000	4	1,203	35.7%	0.00	0.0006	-0.007	390	55.40	58.45	108	22	47.4%	-1.00	0.0000	-0.145
0	0.6100		21	42.5%	0.00	0.0004	-0.004	395	59.80	63.75			48.1%	-1.00	0.0000	-0.146
0.0100	0.0300	17	3,849	32.2%	0.00	0.0003	-0.003	400	65.95	68.35	385	79	56.6%	-1.00	0.0000	-0.146
0	0.1400	2	10.1K	41.2%	0.00	0.0001	-0.002	410	75.00	78.70			57.9%	-1.00	0.0000	-0.147
0	0.6400	1	1,091	55.5%	0.00	0.0001	-0.001	420	85.30	88.20			61.3%	-1.00	0.0000	-0.147
0	1.15		389	66.0%	0.00	0.0000	-0.001	430	94.90	98.75			68.1%	-1.00	0.0000	-0.147
0	0.7400		492	66.1%	0.00	0.0000	-0.000	440	104.80	108.75			72.0%	-1.00	0.0000	-0.147
0	0.1500		908	57.6%	0.00	0.0000	-0.000	450	114.80	118.75			76.8%	-1.00	0.0000	-0.147
0	2.13		54	88.9%	0.00	0.0000	-0.000	460	124.75	128.75			80.8%	-1.00	0.0000	-0.147
0	1.59		107	89.0%	0.00	0.0000	-0.000	470	134.75	138.75			85.3%	-1.00	0.0000	-0.147
0	2.13		609	98.2%	0.00	0.0000	-0.000	480	144.80	148.75			90.3%	-1.00	0.0000	-0.147
0	2.13		20	102.6%	0.00	0.0000	0.000	490	154.80	158.75			94.6%	-1.00	0.0000	-0.147
0	0.1700		29	76.1%	0.00	0.0000	0.000	500	164.70	168.75			97.3%	-1.00	0.0000	-0.147

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

GE 期权链 GE Aerospace

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源