GEV 期权链 GE Vernova Inc.
Cboe delayed options data · 截至 18:37 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 ±15.9% (764.94–1,054.84) · ATM IV 49.2% · P/C 未平仓量 1.25
| 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 | |
| 451.00 | 457.80 | 1 | 78.3% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 1.65 | 1 | 70 | 75.7% | -0.00 | 0.0000 | -0.015 | |
| 440.90 | 448.00 | 40 | 75.8% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 2.60 | 45 | 78.3% | -0.00 | 0.0000 | -0.017 | ||
| 431.30 | 438.00 | 2 | 74.8% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 1.90 | 92 | 72.8% | -0.00 | 0.0000 | -0.020 | ||
| 421.10 | 428.00 | 1 | 70.9% | 1.00 | 0.0001 | 0.000 | 490 | 0.0500 | 0.6500 | 4 | 50 | 62.4% | -0.00 | 0.0001 | -0.023 | |
| 411.40 | 418.40 | 12 | 59 | 71.3% | 1.00 | 0.0001 | 0.000 | 500 | 0.1000 | 1.00 | 4 | 399 | 63.9% | -0.01 | 0.0001 | -0.026 |
| 401.70 | 408.50 | 1 | 70.2% | 0.99 | 0.0001 | 0.000 | 510 | 0.3000 | 1.00 | 6 | 69 | 63.3% | -0.01 | 0.0001 | -0.030 | |
| 391.50 | 398.70 | 68 | 67.5% | 0.99 | 0.0001 | 0.000 | 520 | 0.1500 | 1.00 | 4 | 31 | 60.4% | -0.01 | 0.0001 | -0.034 | |
| 381.80 | 388.80 | 24 | 66.4% | 0.99 | 0.0001 | 0.000 | 530 | 0.2000 | 1.30 | 2 | 401 | 60.6% | -0.01 | 0.0001 | -0.039 | |
| 372.00 | 379.00 | 24 | 65.2% | 0.99 | 0.0001 | 0.000 | 540 | 0 | 1.60 | 70 | 59.3% | -0.01 | 0.0001 | -0.045 | ||
| 362.10 | 369.00 | 83 | 63.0% | 0.99 | 0.0001 | -0.004 | 550 | 0.7000 | 1.45 | 2 | 559 | 59.9% | -0.01 | 0.0001 | -0.051 | |
| 352.40 | 359.00 | 14 | 61.5% | 0.99 | 0.0002 | -0.012 | 560 | 0 | 3.20 | 123 | 61.6% | -0.01 | 0.0002 | -0.058 | ||
| 342.60 | 349.60 | 12 | 61.4% | 0.99 | 0.0002 | -0.021 | 570 | 0 | 3.90 | 41 | 61.6% | -0.02 | 0.0002 | -0.065 | ||
| 332.80 | 339.90 | 2 | 10 | 60.3% | 0.98 | 0.0002 | -0.030 | 580 | 0 | 3.20 | 41 | 57.7% | -0.02 | 0.0002 | -0.073 | |
| 323.10 | 330.00 | 4 | 58.9% | 0.98 | 0.0002 | -0.041 | 590 | 0 | 3.50 | 158 | 56.7% | -0.02 | 0.0002 | -0.082 | ||
| 313.40 | 320.00 | 24 | 57.3% | 0.98 | 0.0003 | -0.052 | 600 | 1.30 | 2.80 | 274 | 56.3% | -0.02 | 0.0003 | -0.092 | ||
| 303.70 | 310.90 | 13 | 57.5% | 0.97 | 0.0003 | -0.064 | 610 | 1.60 | 2.30 | 16 | 48 | 53.9% | -0.03 | 0.0003 | -0.103 | |
| 294.10 | 301.00 | 9 | 56.1% | 0.97 | 0.0003 | -0.077 | 620 | 0.1000 | 4.20 | 15 | 43 | 52.9% | -0.03 | 0.0004 | -0.115 | |
| 284.70 | 289.90 | 2 | 315 | 53.0% | 0.96 | 0.0004 | -0.091 | 630 | 1.90 | 4.20 | 2 | 198 | 54.5% | -0.04 | 0.0004 | -0.128 |
| 275.20 | 282.00 | 36 | 55.1% | 0.96 | 0.0004 | -0.106 | 640 | 0.7000 | 5.50 | 143 | 52.7% | -0.04 | 0.0004 | -0.142 | ||
| 266.40 | 271.30 | 328 | 53.6% | 0.95 | 0.0005 | -0.122 | 650 | 3.00 | 4.60 | 20 | 509 | 53.0% | -0.05 | 0.0005 | -0.156 | |
| 256.30 | 263.00 | 37 | 53.6% | 0.95 | 0.0005 | -0.139 | 660 | 2.75 | 6.00 | 85 | 52.6% | -0.05 | 0.0005 | -0.172 | ||
| 247.20 | 254.00 | 91 | 53.6% | 0.94 | 0.0006 | -0.156 | 670 | 3.80 | 6.00 | 1 | 129 | 51.9% | -0.06 | 0.0006 | -0.189 | |
| 238.00 | 245.00 | 37 | 53.3% | 0.93 | 0.0007 | -0.175 | 680 | 4.30 | 7.00 | 1 | 138 | 51.6% | -0.07 | 0.0007 | -0.206 | |
| 228.90 | 236.00 | 1 | 20 | 53.0% | 0.93 | 0.0007 | -0.194 | 690 | 5.80 | 7.50 | 4 | 87 | 51.6% | -0.08 | 0.0007 | -0.225 |
| 220.00 | 227.00 | 125 | 52.6% | 0.92 | 0.0008 | -0.215 | 700 | 6.20 | 8.50 | 86 | 597 | 50.9% | -0.08 | 0.0008 | -0.244 | |
| 211.20 | 217.10 | 11 | 51.4% | 0.91 | 0.0009 | -0.236 | 710 | 7.40 | 9.70 | 5 | 72 | 50.8% | -0.09 | 0.0009 | -0.264 | |
| 202.40 | 209.50 | 18 | 51.9% | 0.90 | 0.0010 | -0.257 | 720 | 8.90 | 11.00 | 230 | 50.9% | -0.10 | 0.0010 | -0.284 | ||
| 193.80 | 200.90 | 17 | 51.6% | 0.88 | 0.0010 | -0.279 | 730 | 9.90 | 12.50 | 15 | 141 | 50.6% | -0.12 | 0.0010 | -0.305 | |
| 186.10 | 192.60 | 30 | 51.9% | 0.87 | 0.0011 | -0.301 | 740 | 12.20 | 14.00 | 6 | 192 | 50.9% | -0.13 | 0.0011 | -0.327 | |
| 177.10 | 183.60 | 96 | 50.7% | 0.86 | 0.0012 | -0.324 | 750 | 13.20 | 15.60 | 2 | 970 | 50.2% | -0.14 | 0.0012 | -0.348 | |
| 169.00 | 176.30 | 30 | 51.0% | 0.84 | 0.0013 | -0.347 | 760 | 15.30 | 17.50 | 254 | 50.3% | -0.16 | 0.0013 | -0.370 | ||
| 161.10 | 167.90 | 22 | 50.6% | 0.83 | 0.0014 | -0.369 | 770 | 17.60 | 19.50 | 2 | 185 | 50.2% | -0.17 | 0.0014 | -0.391 | |
| 153.80 | 160.80 | 36 | 50.9% | 0.81 | 0.0014 | -0.391 | 780 | 19.20 | 21.90 | 1 | 461 | 49.9% | -0.19 | 0.0015 | -0.412 | |
| 146.30 | 152.70 | 28 | 50.5% | 0.80 | 0.0015 | -0.413 | 790 | 21.60 | 24.40 | 2 | 215 | 49.8% | -0.20 | 0.0015 | -0.433 | |
| 138.30 | 146.00 | 85 | 50.4% | 0.78 | 0.0016 | -0.434 | 800 | 24.60 | 27.10 | 19 | 459 | 49.9% | -0.22 | 0.0016 | -0.453 | |
| 131.60 | 138.80 | 1 | 29 | 50.4% | 0.76 | 0.0017 | -0.454 | 810 | 27.40 | 29.70 | 3 | 204 | 49.7% | -0.24 | 0.0017 | -0.473 |
| 124.90 | 131.40 | 4 | 21 | 50.1% | 0.74 | 0.0018 | -0.473 | 820 | 29.90 | 32.90 | 1 | 178 | 49.5% | -0.26 | 0.0018 | -0.491 |
| 118.10 | 124.80 | 43 | 50.0% | 0.72 | 0.0018 | -0.491 | 830 | 33.20 | 36.00 | 11 | 176 | 49.3% | -0.28 | 0.0018 | -0.508 | |
| 111.10 | 118.20 | 68 | 49.7% | 0.70 | 0.0019 | -0.508 | 840 | 36.60 | 39.90 | 2 | 976 | 49.4% | -0.30 | 0.0019 | -0.524 | |
| 99.20 | 104.10 | 131 | 49.0% | 0.66 | 0.0020 | -0.538 | 860 | 45.20 | 47.10 | 5 | 3,576 | 49.5% | -0.34 | 0.0020 | -0.552 | |
| 93.40 | 98.20 | 15 | 48.9% | 0.64 | 0.0021 | -0.550 | 870 | 49.40 | 51.90 | 7 | 34 | 49.6% | -0.36 | 0.0021 | -0.564 | |
| 88.10 | 92.50 | 3 | 71 | 48.9% | 0.62 | 0.0021 | -0.560 | 880 | 53.00 | 56.70 | 4 | 242 | 49.4% | -0.38 | 0.0021 | -0.574 |
| 82.30 | 87.00 | 3 | 48.6% | 0.60 | 0.0021 | -0.569 | 890 | 58.40 | 60.60 | 2 | 49.4% | -0.41 | 0.0022 | -0.582 | ||
| 77.80 | 81.80 | 1 | 273 | 48.8% | 0.58 | 0.0022 | -0.576 | 900 | 62.60 | 64.80 | 8 | 457 | 48.8% | -0.43 | 0.0022 | -0.589 |
| 73.40 | 76.90 | 2 | 7 | 48.9% | 0.56 | 0.0022 | -0.582 | 910 | 67.50 | 72.10 | 31 | 49.5% | -0.45 | 0.0022 | -0.593 | |
| 69.10 | 72.10 | 4 | 206 | 48.9% | 0.53 | 0.0022 | -0.585 | 920 | 73.40 | 76.20 | 1 | 157 | 49.3% | -0.47 | 0.0022 | -0.596 |
| 63.70 | 67.40 | 131 | 48.5% | 0.51 | 0.0022 | -0.587 | 930 | 78.80 | 80.90 | 160 | 48.9% | -0.49 | 0.0023 | -0.597 | ||
| 59.90 | 62.90 | 5 | 214 | 48.5% | 0.49 | 0.0022 | -0.587 | 940 | 83.30 | 87.40 | 148 | 48.7% | -0.52 | 0.0023 | -0.596 | |
| 55.90 | 58.80 | 21 | 293 | 48.5% | 0.47 | 0.0022 | -0.585 | 950 | 89.10 | 93.30 | 3 | 223 | 48.6% | -0.54 | 0.0023 | -0.594 |
| 51.50 | 55.00 | 76 | 70 | 48.2% | 0.45 | 0.0022 | -0.582 | 960 | 96.60 | 99.60 | 110 | 49.0% | -0.56 | 0.0023 | -0.590 | |
| 48.20 | 51.50 | 25 | 55 | 48.4% | 0.43 | 0.0022 | -0.577 | 970 | 101.40 | 105.50 | 312 | 48.3% | -0.58 | 0.0022 | -0.585 | |
| 45.00 | 47.90 | 93 | 48.4% | 0.41 | 0.0022 | -0.570 | 980 | 109.40 | 111.80 | 174 | 48.7% | -0.60 | 0.0022 | -0.578 | ||
| 41.80 | 44.40 | 2 | 162 | 48.2% | 0.39 | 0.0021 | -0.562 | 990 | 115.10 | 118.80 | 64 | 48.3% | -0.62 | 0.0022 | -0.569 | |
| 38.10 | 41.10 | 83 | 577 | 47.9% | 0.37 | 0.0021 | -0.553 | 1,000 | 121.80 | 125.50 | 537 | 48.1% | -0.64 | 0.0022 | -0.560 | |
| 35.80 | 38.30 | 2 | 117 | 48.1% | 0.35 | 0.0021 | -0.543 | 1,010 | 128.60 | 134.20 | 50 | 48.5% | -0.66 | 0.0021 | -0.549 | |
| 32.90 | 35.70 | 2 | 92 | 48.0% | 0.33 | 0.0020 | -0.532 | 1,020 | 136.40 | 140.00 | 1 | 36 | 48.1% | -0.68 | 0.0021 | -0.537 |
| 30.30 | 32.90 | 95 | 47.9% | 0.31 | 0.0020 | -0.519 | 1,030 | 141.80 | 148.80 | 33 | 47.8% | -0.70 | 0.0020 | -0.524 | ||
| 28.00 | 30.60 | 4 | 61 | 47.9% | 0.29 | 0.0019 | -0.506 | 1,040 | 149.90 | 156.30 | 11 | 67 | 47.9% | -0.72 | 0.0020 | -0.511 |
| 26.00 | 28.30 | 7 | 229 | 47.9% | 0.28 | 0.0019 | -0.493 | 1,050 | 157.70 | 164.40 | 31 | 47.9% | -0.73 | 0.0020 | -0.497 | |
| 24.00 | 26.20 | 33 | 47.9% | 0.26 | 0.0018 | -0.478 | 1,060 | 165.40 | 172.20 | 68 | 47.7% | -0.75 | 0.0019 | -0.482 | ||
| 22.00 | 24.10 | 4 | 121 | 47.8% | 0.25 | 0.0018 | -0.463 | 1,070 | 173.90 | 180.20 | 9 | 47.8% | -0.77 | 0.0018 | -0.467 | |
| 20.30 | 22.50 | 16 | 96 | 47.9% | 0.23 | 0.0017 | -0.448 | 1,080 | 182.40 | 188.60 | 41 | 47.9% | -0.78 | 0.0018 | -0.451 | |
| 18.50 | 20.40 | 161 | 47.7% | 0.22 | 0.0016 | -0.433 | 1,090 | 190.30 | 198.00 | 11 | 48.2% | -0.80 | 0.0017 | -0.435 | ||
| 17.20 | 18.90 | 1 | 542 | 47.8% | 0.21 | 0.0016 | -0.417 | 1,100 | 199.10 | 205.80 | 104 | 48.0% | -0.81 | 0.0017 | -0.419 | |
| 15.60 | 17.40 | 1 | 47.7% | 0.19 | 0.0015 | -0.401 | 1,110 | 207.80 | 214.20 | 47.9% | -0.82 | 0.0016 | -0.403 | |||
| 14.60 | 16.00 | 9 | 390 | 47.9% | 0.18 | 0.0015 | -0.386 | 1,120 | 216.60 | 223.90 | 28 | 48.4% | -0.84 | 0.0016 | -0.386 | |
| 13.50 | 14.70 | 8 | 5 | 47.9% | 0.17 | 0.0014 | -0.370 | 1,130 | 225.30 | 231.80 | 47.8% | -0.85 | 0.0015 | -0.369 | ||
| 12.10 | 14.60 | 105 | 48.4% | 0.16 | 0.0013 | -0.354 | 1,140 | 234.30 | 241.70 | 12 | 48.4% | -0.86 | 0.0014 | -0.353 | ||
| 10.30 | 12.30 | 2 | 146 | 48.4% | 0.14 | 0.0012 | -0.324 | 1,160 | 252.50 | 259.10 | 29 | 47.9% | -0.88 | 0.0013 | -0.318 | |
| 8.70 | 11.00 | 4 | 116 | 48.9% | 0.12 | 0.0011 | -0.294 | 1,180 | 270.90 | 278.10 | 2 | 48.3% | -0.90 | 0.0012 | -0.285 | |
| 7.40 | 8.90 | 20 | 295 | 48.7% | 0.10 | 0.0010 | -0.266 | 1,200 | 289.70 | 296.90 | 30 | 48.4% | -0.92 | 0.0011 | -0.251 | |
| 6.80 | 8.10 | 6 | 29 | 48.7% | 0.10 | 0.0010 | -0.253 | 1,210 | 299.20 | 306.90 | 49.0% | -0.93 | 0.0010 | -0.236 | ||
| 6.10 | 8.50 | 32 | 49.5% | 0.09 | 0.0009 | -0.239 | 1,220 | 308.70 | 316.40 | 2 | 49.0% | -0.93 | 0.0010 | -0.222 | ||
| 5.40 | 8.00 | 4 | 74 | 49.5% | 0.08 | 0.0008 | -0.227 | 1,230 | 318.20 | 326.00 | 1 | 49.0% | -0.94 | 0.0009 | -0.207 | |
| 5.10 | 7.50 | 295 | 49.8% | 0.08 | 0.0008 | -0.215 | 1,240 | 328.00 | 335.60 | 49.2% | -0.95 | 0.0009 | -0.193 | |||
| 4.70 | 6.90 | 82 | 49.8% | 0.07 | 0.0008 | -0.203 | 1,250 | 337.60 | 345.20 | 16 | 49.1% | -0.95 | 0.0008 | -0.179 | ||
| 4.40 | 5.60 | 2 | 55 | 49.2% | 0.07 | 0.0007 | -0.192 | 1,260 | 347.40 | 354.90 | 3 | 49.3% | -0.96 | 0.0008 | -0.164 | |
| 3.70 | 4.80 | 1 | 546 | 49.4% | 0.06 | 0.0006 | -0.171 | 1,280 | 366.80 | 374.40 | 1 | 49.1% | -0.97 | 0.0007 | -0.137 | |
| 3.10 | 4.10 | 5 | 229 | 49.5% | 0.05 | 0.0006 | -0.152 | 1,300 | 386.40 | 394.40 | 2 | 50.0% | -0.98 | 0.0007 | -0.132 | |
| 2.45 | 3.50 | 11 | 1,689 | 49.5% | 0.04 | 0.0005 | -0.134 | 1,320 | 406.30 | 414.10 | 4 | 50.4% | -0.99 | 0.0006 | -0.106 | |
| 2.00 | 3.50 | 45 | 50.4% | 0.04 | 0.0004 | -0.119 | 1,340 | 426.20 | 433.60 | 3 | -0.99 | 0.0004 | -0.122 | |||
| 0.3000 | 6.40 | 19 | 53.8% | 0.03 | 0.0004 | -0.104 | 1,360 | 445.80 | 453.90 | -1.00 | 0.0001 | -0.122 | ||||
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。