GEV option chain GE Vernova Inc.
Cboe delayed options data · के अनुसार 21:56 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±18.6% (739.80–1,078.10) · ATM IV 47.6% · P/C ओपन इंटरेस्ट 1.39
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 449.10 | 457.50 | 33 | 61.8% | 0.99 | 0.0001 | 0.000 | 460 | 0 | 3.10 | 1,483 | 68.5% | -0.01 | 0.0001 | -0.030 | ||
| 439.90 | 448.00 | 37 | 63.2% | 0.99 | 0.0001 | 0.000 | 470 | 0 | 3.30 | 316 | 67.2% | -0.01 | 0.0001 | -0.034 | ||
| 430.00 | 438.00 | 59 | 60.9% | 0.99 | 0.0001 | 0.000 | 480 | 0 | 1.55 | 425 | 58.6% | -0.01 | 0.0001 | -0.037 | ||
| 420.20 | 428.70 | 48 | 61.7% | 0.99 | 0.0001 | 0.000 | 490 | 0.5500 | 2.05 | 15 | 197 | 61.2% | -0.01 | 0.0001 | -0.041 | |
| 410.50 | 418.70 | 2,242 | 60.1% | 0.99 | 0.0001 | 0.000 | 500 | 0.5000 | 3.00 | 3 | 556 | 57.2% | -0.01 | 0.0001 | -0.046 | |
| 391.00 | 399.00 | 181 | 57.7% | 0.98 | 0.0001 | 0.000 | 520 | 0 | 2.75 | 5 | 668 | 52.2% | -0.02 | 0.0002 | -0.056 | |
| 371.70 | 380.00 | 83 | 57.4% | 0.98 | 0.0002 | -0.003 | 540 | 1.50 | 2.80 | 215 | 57.0% | -0.02 | 0.0002 | -0.068 | ||
| 353.10 | 360.90 | 102 | 57.4% | 0.97 | 0.0002 | -0.020 | 560 | 0 | 4.90 | 291 | 54.8% | -0.03 | 0.0002 | -0.082 | ||
| 334.00 | 341.50 | 178 | 54.9% | 0.97 | 0.0003 | -0.040 | 580 | 1.00 | 5.00 | 398 | 53.3% | -0.03 | 0.0003 | -0.099 | ||
| 315.10 | 321.60 | 259 | 53.0% | 0.96 | 0.0004 | -0.062 | 600 | 2.65 | 5.00 | 4 | 1,681 | 52.3% | -0.04 | 0.0004 | -0.117 | |
| 305.50 | 312.90 | 82 | 53.1% | 0.95 | 0.0004 | -0.073 | 610 | 1.30 | 6.30 | 160 | 50.6% | -0.05 | 0.0004 | -0.127 | ||
| 296.20 | 303.40 | 68 | 52.5% | 0.95 | 0.0004 | -0.086 | 620 | 2.40 | 7.90 | 198 | 52.1% | -0.05 | 0.0004 | -0.138 | ||
| 287.20 | 294.00 | 374 | 52.2% | 0.94 | 0.0005 | -0.099 | 630 | 3.10 | 7.40 | 1 | 86 | 50.6% | -0.06 | 0.0005 | -0.149 | |
| 277.30 | 285.40 | 244 | 51.6% | 0.94 | 0.0005 | -0.112 | 640 | 3.80 | 9.50 | 317 | 51.6% | -0.06 | 0.0005 | -0.161 | ||
| 269.00 | 275.30 | 190 | 51.0% | 0.93 | 0.0006 | -0.126 | 650 | 4.50 | 9.10 | 459 | 50.1% | -0.07 | 0.0006 | -0.173 | ||
| 259.50 | 266.80 | 99 | 50.7% | 0.92 | 0.0006 | -0.140 | 660 | 5.60 | 9.60 | 3 | 247 | 49.6% | -0.08 | 0.0006 | -0.186 | |
| 250.60 | 257.90 | 3,115 | 50.4% | 0.92 | 0.0007 | -0.155 | 670 | 6.60 | 10.90 | 2 | 292 | 49.7% | -0.09 | 0.0007 | -0.199 | |
| 241.70 | 249.10 | 194 | 50.0% | 0.91 | 0.0007 | -0.170 | 680 | 7.70 | 11.80 | 2 | 207 | 49.3% | -0.09 | 0.0007 | -0.212 | |
| 233.30 | 241.10 | 51 | 50.4% | 0.90 | 0.0008 | -0.185 | 690 | 7.80 | 13.20 | 3 | 161 | 48.4% | -0.10 | 0.0008 | -0.226 | |
| 224.50 | 232.00 | 175 | 49.6% | 0.89 | 0.0008 | -0.201 | 700 | 9.10 | 14.50 | 2 | 672 | 48.2% | -0.11 | 0.0008 | -0.241 | |
| 216.80 | 224.20 | 4 | 41 | 50.2% | 0.88 | 0.0009 | -0.217 | 710 | 10.60 | 17.80 | 219 | 49.2% | -0.12 | 0.0009 | -0.255 | |
| 208.30 | 215.70 | 170 | 49.7% | 0.87 | 0.0010 | -0.233 | 720 | 13.50 | 17.80 | 6 | 373 | 48.8% | -0.13 | 0.0010 | -0.270 | |
| 200.50 | 207.90 | 38 | 49.8% | 0.86 | 0.0010 | -0.249 | 730 | 13.90 | 20.10 | 224 | 48.2% | -0.15 | 0.0010 | -0.284 | ||
| 192.60 | 199.70 | 46 | 49.5% | 0.84 | 0.0011 | -0.266 | 740 | 18.50 | 21.50 | 1 | 288 | 49.1% | -0.16 | 0.0011 | -0.299 | |
| 184.30 | 192.00 | 75 | 49.2% | 0.83 | 0.0012 | -0.281 | 750 | 19.40 | 23.40 | 3 | 644 | 48.3% | -0.17 | 0.0012 | -0.313 | |
| 177.20 | 184.30 | 43 | 49.2% | 0.82 | 0.0012 | -0.297 | 760 | 20.30 | 26.10 | 1 | 387 | 47.8% | -0.18 | 0.0012 | -0.328 | |
| 169.40 | 176.80 | 72 | 48.9% | 0.80 | 0.0013 | -0.313 | 770 | 24.00 | 28.10 | 4 | 192 | 48.1% | -0.20 | 0.0013 | -0.342 | |
| 162.00 | 169.50 | 2 | 51 | 48.7% | 0.79 | 0.0013 | -0.328 | 780 | 27.30 | 31.70 | 2 | 251 | 48.6% | -0.21 | 0.0014 | -0.356 |
| 154.60 | 162.20 | 4 | 38 | 48.4% | 0.77 | 0.0014 | -0.342 | 790 | 28.00 | 34.10 | 1 | 599 | 47.6% | -0.23 | 0.0014 | -0.369 |
| 148.00 | 155.30 | 6 | 144 | 48.4% | 0.76 | 0.0014 | -0.356 | 800 | 33.00 | 36.50 | 14 | 2,473 | 48.0% | -0.25 | 0.0015 | -0.382 |
| 141.60 | 148.80 | 51 | 48.5% | 0.74 | 0.0015 | -0.370 | 810 | 36.20 | 39.80 | 12 | 152 | 48.0% | -0.26 | 0.0015 | -0.394 | |
| 134.60 | 142.00 | 61 | 48.2% | 0.72 | 0.0016 | -0.383 | 820 | 37.80 | 44.60 | 1 | 124 | 47.8% | -0.28 | 0.0016 | -0.405 | |
| 128.40 | 134.40 | 52 | 47.8% | 0.71 | 0.0016 | -0.395 | 830 | 43.30 | 47.30 | 313 | 48.1% | -0.30 | 0.0016 | -0.416 | ||
| 122.10 | 129.20 | 91 | 48.0% | 0.69 | 0.0016 | -0.406 | 840 | 47.10 | 51.60 | 1 | 145 | 48.2% | -0.31 | 0.0017 | -0.426 | |
| 116.30 | 122.30 | 233 | 47.6% | 0.67 | 0.0017 | -0.416 | 850 | 52.00 | 55.20 | 8 | 428 | 48.2% | -0.33 | 0.0017 | -0.435 | |
| 112.10 | 116.90 | 12 | 119 | 48.2% | 0.65 | 0.0017 | -0.426 | 860 | 55.60 | 60.10 | 1 | 222 | 48.3% | -0.35 | 0.0018 | -0.443 |
| 105.30 | 112.60 | 251 | 48.1% | 0.64 | 0.0018 | -0.434 | 870 | 60.10 | 64.20 | 3 | 168 | 48.1% | -0.37 | 0.0018 | -0.451 | |
| 101.60 | 105.80 | 4 | 229 | 48.1% | 0.62 | 0.0018 | -0.441 | 880 | 63.40 | 70.20 | 4 | 382 | 48.1% | -0.39 | 0.0018 | -0.457 |
| 95.80 | 100.80 | 3 | 69 | 48.0% | 0.60 | 0.0018 | -0.448 | 890 | 69.30 | 74.10 | 6 | 146 | 48.2% | -0.41 | 0.0019 | -0.462 |
| 91.10 | 95.80 | 7 | 278 | 48.0% | 0.58 | 0.0018 | -0.453 | 900 | 74.50 | 78.40 | 22 | 623 | 48.0% | -0.43 | 0.0019 | -0.466 |
| 84.40 | 91.10 | 3 | 61 | 47.4% | 0.56 | 0.0019 | -0.457 | 910 | 78.40 | 84.40 | 4 | 133 | 47.8% | -0.44 | 0.0019 | -0.469 |
| 80.10 | 86.30 | 60 | 47.4% | 0.54 | 0.0019 | -0.460 | 920 | 82.60 | 89.30 | 174 | 47.3% | -0.46 | 0.0019 | -0.472 | ||
| 75.60 | 81.90 | 4 | 125 | 47.3% | 0.52 | 0.0019 | -0.462 | 930 | 89.00 | 95.30 | 370 | 47.6% | -0.48 | 0.0019 | -0.473 | |
| 72.90 | 77.20 | 4 | 66 | 47.6% | 0.51 | 0.0019 | -0.463 | 940 | 95.10 | 100.00 | 376 | 47.4% | -0.50 | 0.0020 | -0.473 | |
| 68.70 | 72.10 | 28 | 646 | 47.3% | 0.49 | 0.0019 | -0.464 | 950 | 100.60 | 105.50 | 1 | 560 | 47.2% | -0.52 | 0.0020 | -0.472 |
| 63.30 | 69.50 | 11 | 204 | 47.1% | 0.47 | 0.0019 | -0.463 | 960 | 106.20 | 112.30 | 129 | 47.2% | -0.54 | 0.0020 | -0.470 | |
| 59.80 | 65.60 | 7 | 84 | 47.1% | 0.45 | 0.0019 | -0.461 | 970 | 114.00 | 118.50 | 4 | 170 | 47.6% | -0.56 | 0.0020 | -0.467 |
| 55.10 | 60.70 | 1 | 187 | 46.4% | 0.43 | 0.0019 | -0.458 | 980 | 118.10 | 124.10 | 91 | 46.7% | -0.58 | 0.0019 | -0.464 | |
| 54.00 | 58.60 | 8 | 317 | 47.4% | 0.42 | 0.0019 | -0.455 | 990 | 125.70 | 133.00 | 3 | 73 | 47.6% | -0.59 | 0.0019 | -0.459 |
| 50.90 | 55.30 | 19 | 1,174 | 47.4% | 0.40 | 0.0018 | -0.450 | 1,000 | 133.00 | 139.10 | 1,015 | 47.5% | -0.61 | 0.0019 | -0.454 | |
| 46.20 | 52.00 | 3 | 80 | 46.8% | 0.38 | 0.0018 | -0.445 | 1,010 | 138.60 | 145.40 | 87 | 46.9% | -0.63 | 0.0019 | -0.448 | |
| 43.30 | 48.30 | 67 | 46.5% | 0.37 | 0.0018 | -0.440 | 1,020 | 145.90 | 152.50 | 55 | 46.9% | -0.65 | 0.0019 | -0.441 | ||
| 40.40 | 46.00 | 2 | 148 | 46.6% | 0.35 | 0.0018 | -0.433 | 1,030 | 153.10 | 159.70 | 42 | 46.9% | -0.66 | 0.0018 | -0.434 | |
| 38.00 | 43.30 | 5 | 410 | 46.7% | 0.34 | 0.0017 | -0.426 | 1,040 | 160.00 | 167.20 | 58 | 46.7% | -0.68 | 0.0018 | -0.426 | |
| 35.20 | 40.10 | 1 | 491 | 46.3% | 0.32 | 0.0017 | -0.418 | 1,050 | 167.30 | 174.30 | 312 | 46.5% | -0.69 | 0.0018 | -0.417 | |
| 34.80 | 36.90 | 1 | 92 | 46.7% | 0.31 | 0.0017 | -0.410 | 1,060 | 175.10 | 182.90 | 1 | 48 | 46.8% | -0.71 | 0.0018 | -0.409 |
| 32.00 | 34.70 | 3 | 68 | 46.5% | 0.29 | 0.0016 | -0.402 | 1,070 | 182.80 | 190.60 | 3 | 24 | 46.7% | -0.72 | 0.0017 | -0.399 |
| 27.60 | 32.50 | 4 | 421 | 45.6% | 0.28 | 0.0016 | -0.393 | 1,080 | 190.90 | 199.00 | 13 | 46.9% | -0.74 | 0.0017 | -0.390 | |
| 28.00 | 31.10 | 6 | 742 | 46.6% | 0.27 | 0.0016 | -0.384 | 1,090 | 198.90 | 206.50 | 108 | 46.6% | -0.75 | 0.0017 | -0.380 | |
| 25.70 | 30.20 | 11 | 527 | 46.8% | 0.25 | 0.0015 | -0.375 | 1,100 | 207.00 | 214.50 | 206 | 46.5% | -0.77 | 0.0016 | -0.370 | |
| 23.50 | 27.50 | 5 | 132 | 46.3% | 0.24 | 0.0015 | -0.365 | 1,110 | 215.50 | 223.20 | 18 | 46.7% | -0.78 | 0.0016 | -0.359 | |
| 22.60 | 25.10 | 468 | 280 | 46.3% | 0.23 | 0.0014 | -0.355 | 1,120 | 227.70 | 231.90 | 678 | 48.3% | -0.79 | 0.0016 | -0.349 | |
| 20.80 | 23.60 | 1 | 83 | 46.2% | 0.22 | 0.0014 | -0.346 | 1,130 | 232.30 | 240.50 | 34 | 46.8% | -0.80 | 0.0015 | -0.339 | |
| 18.90 | 22.80 | 1 | 70 | 46.3% | 0.21 | 0.0014 | -0.336 | 1,140 | 241.20 | 249.00 | 5 | 46.9% | -0.81 | 0.0015 | -0.328 | |
| 18.00 | 21.20 | 2 | 203 | 46.4% | 0.20 | 0.0013 | -0.326 | 1,150 | 250.00 | 258.00 | 10 | 47.0% | -0.83 | 0.0014 | -0.317 | |
| 16.30 | 19.90 | 6 | 133 | 46.2% | 0.19 | 0.0013 | -0.316 | 1,160 | 258.70 | 266.90 | 29 | 47.0% | -0.84 | 0.0014 | -0.306 | |
| 15.50 | 18.30 | 1 | 88 | 46.2% | 0.18 | 0.0012 | -0.306 | 1,170 | 267.70 | 275.50 | 34 | 47.0% | -0.85 | 0.0014 | -0.295 | |
| 14.10 | 17.70 | 101 | 46.4% | 0.17 | 0.0012 | -0.296 | 1,180 | 276.80 | 284.90 | 9 | 47.3% | -0.86 | 0.0013 | -0.284 | ||
| 13.30 | 19.30 | 5 | 116 | 47.8% | 0.16 | 0.0012 | -0.286 | 1,190 | 286.60 | 293.90 | 139 | 47.7% | -0.87 | 0.0013 | -0.273 | |
| 12.40 | 16.50 | 4 | 891 | 47.0% | 0.15 | 0.0011 | -0.276 | 1,200 | 295.70 | 303.00 | 280 | 47.7% | -0.88 | 0.0012 | -0.261 | |
| 12.00 | 15.40 | 5 | 53 | 47.2% | 0.14 | 0.0011 | -0.267 | 1,210 | 305.00 | 312.00 | 2 | 47.7% | -0.89 | 0.0012 | -0.249 | |
| 9.60 | 15.30 | 1 | 137 | 46.9% | 0.14 | 0.0010 | -0.257 | 1,220 | 314.40 | 321.00 | 47.7% | -0.89 | 0.0012 | -0.237 | ||
| 9.00 | 14.70 | 1 | 76 | 47.1% | 0.13 | 0.0010 | -0.248 | 1,230 | 323.70 | 330.80 | 48.0% | -0.90 | 0.0011 | -0.225 | ||
| 8.10 | 12.90 | 3 | 36 | 46.5% | 0.12 | 0.0010 | -0.238 | 1,240 | 332.70 | 340.00 | 2 | 47.7% | -0.91 | 0.0011 | -0.213 | |
| 9.10 | 11.40 | 6 | 419 | 47.1% | 0.12 | 0.0009 | -0.230 | 1,250 | 342.20 | 349.70 | 3 | 48.0% | -0.92 | 0.0010 | -0.201 | |
| 7.00 | 10.80 | 6 | 539 | 46.3% | 0.11 | 0.0009 | -0.221 | 1,260 | 351.70 | 359.00 | 47.9% | -0.92 | 0.0010 | -0.188 | ||
| 6.80 | 10.10 | 20 | 95 | 47.3% | 0.10 | 0.0008 | -0.204 | 1,280 | 370.80 | 378.00 | 1 | 47.9% | -0.94 | 0.0009 | -0.165 | |
| 5.20 | 8.50 | 114 | 572 | 46.6% | 0.09 | 0.0007 | -0.188 | 1,300 | 390.10 | 397.50 | 4 | 48.3% | -0.95 | 0.0008 | -0.147 | |
| 3.70 | 7.90 | 1 | 105 | 46.4% | 0.08 | 0.0007 | -0.173 | 1,320 | 409.50 | 417.00 | 1 | 48.6% | -0.96 | 0.0008 | -0.134 | |
| 3.20 | 8.50 | 75 | 48.0% | 0.07 | 0.0006 | -0.159 | 1,340 | 429.10 | 436.50 | 7 | 48.8% | -0.97 | 0.0008 | -0.109 | ||
| 2.00 | 6.60 | 2 | 53 | 46.5% | 0.06 | 0.0006 | -0.145 | 1,360 | 448.80 | 456.00 | 48.8% | -0.98 | 0.0008 | -0.083 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Jan 15, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs