GEV 期权链 GE Vernova Inc.

到期日 Cboe delayed options data · 截至 12:37 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 ±24.9% (674.35–1,121.65) · ATM IV 48.4% · P/C 未平仓量 0.94

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
464.00	472.80		2	54.3%	0.99	0.0001	0.000	450	0	4.80		57	58.2%	-0.02	0.0001	-0.040
454.30	463.30		3	54.5%	0.98	0.0001	0.000	460	0.7000	3.50		73	55.4%	-0.02	0.0001	-0.044
444.90	453.90		3	54.5%	0.98	0.0001	0.000	470	0	4.90		26	55.2%	-0.02	0.0001	-0.049
435.30	444.60		6	53.8%	0.98	0.0002	0.000	480	0.0500	7.00		62	57.2%	-0.02	0.0002	-0.053
425.80	434.80		1	53.4%	0.98	0.0002	0.000	490	0.0500	6.80		43	55.3%	-0.02	0.0002	-0.058
416.50	425.40		9	53.3%	0.97	0.0002	0.000	500	0.0500	7.20		76	54.4%	-0.03	0.0002	-0.064
397.80	406.00		3	52.2%	0.97	0.0002	-0.014	520	0.5000	6.70		51	51.3%	-0.03	0.0002	-0.075
379.20	387.50		13	51.6%	0.96	0.0003	-0.030	540	1.95	8.40		53	52.1%	-0.04	0.0003	-0.088
360.90	369.50		80	51.1%	0.95	0.0003	-0.047	560	3.50	9.90		39	51.8%	-0.05	0.0003	-0.102
343.00	350.90		11	50.6%	0.94	0.0004	-0.065	580	5.40	11.10		36	51.2%	-0.06	0.0004	-0.117
325.90	333.30		20	51.3%	0.93	0.0004	-0.084	600	7.00	11.00	1	58	49.2%	-0.07	0.0005	-0.134
317.20	324.40		6	51.0%	0.92	0.0005	-0.094	610	8.20	14.40		106	50.6%	-0.08	0.0005	-0.142
307.90	316.80		6	50.6%	0.92	0.0005	-0.104	620	9.90	15.50		130	50.6%	-0.09	0.0005	-0.151
299.60	308.50		2	50.6%	0.91	0.0006	-0.114	630	10.20	16.90		35	50.0%	-0.09	0.0006	-0.160
291.20	298.70		31	50.1%	0.90	0.0006	-0.125	640	11.60	19.30		35	50.3%	-0.10	0.0006	-0.169
283.10	291.10		5	50.4%	0.89	0.0006	-0.135	650	15.10	20.10	2	123	50.8%	-0.11	0.0006	-0.178
275.20	282.40		28	50.1%	0.89	0.0007	-0.146	660	15.10	20.10	5	83	49.1%	-0.12	0.0007	-0.188
267.40	274.80		4	50.3%	0.88	0.0007	-0.157	670	19.20	24.00	3	106	50.9%	-0.12	0.0007	-0.197
259.00	267.00		7	50.0%	0.87	0.0007	-0.167	680	19.50	24.00	3	70	49.4%	-0.13	0.0007	-0.206
250.50	259.10		10	49.6%	0.86	0.0008	-0.178	690	20.50	27.70		178	49.5%	-0.14	0.0008	-0.216
243.40	250.90		38	49.5%	0.85	0.0008	-0.188	700	23.60	28.30	4	286	49.2%	-0.15	0.0008	-0.225
236.40	243.20		8	49.6%	0.84	0.0008	-0.199	710	25.90	30.60		46	49.2%	-0.16	0.0009	-0.234
228.70	236.70		10	49.7%	0.83	0.0009	-0.209	720	27.00	32.70	4	120	48.5%	-0.17	0.0009	-0.243
221.40	229.40		5	49.6%	0.82	0.0009	-0.219	730	29.40	35.30	4	57	48.4%	-0.19	0.0009	-0.253
214.30	222.30		21	49.5%	0.81	0.0010	-0.229	740	34.00	38.40	3	90	49.1%	-0.20	0.0010	-0.261
207.10	214.40		22	49.1%	0.79	0.0010	-0.239	750	37.50	43.40	2	545	49.9%	-0.21	0.0010	-0.270
200.20	208.40		9	49.3%	0.78	0.0010	-0.249	760	38.50	46.80	1	116	49.3%	-0.22	0.0010	-0.278
194.00	200.90		12	49.1%	0.77	0.0011	-0.258	770	43.20	48.20		112	49.2%	-0.23	0.0011	-0.286
187.50	194.90		3	49.2%	0.76	0.0011	-0.267	780	46.00	53.00		93	49.4%	-0.25	0.0011	-0.294
180.80	188.70		7	49.1%	0.75	0.0011	-0.275	790	49.70	54.00	38	138	48.8%	-0.26	0.0012	-0.302
174.50	181.80		32	48.9%	0.73	0.0012	-0.284	800	52.30	58.60	2	905	48.7%	-0.27	0.0012	-0.309
168.40	176.40		22	49.0%	0.72	0.0012	-0.291	810	55.60	62.30		94	48.5%	-0.28	0.0012	-0.316
162.50	171.00		17	49.1%	0.71	0.0012	-0.299	820	59.50	68.00		93	48.9%	-0.30	0.0012	-0.322
156.60	165.00		42	49.0%	0.69	0.0012	-0.306	830	63.40	69.50		98	48.2%	-0.31	0.0013	-0.328
150.90	159.00		16	48.8%	0.68	0.0013	-0.313	840	67.70	76.00		166	48.8%	-0.33	0.0013	-0.334
145.60	151.90		44	48.5%	0.67	0.0013	-0.319	850	73.60	80.90		141	49.2%	-0.34	0.0013	-0.339
140.90	148.00		47	48.9%	0.65	0.0013	-0.324	860	78.10	83.90		153	48.8%	-0.35	0.0013	-0.344
135.20	143.00		132	48.8%	0.64	0.0013	-0.330	870	82.80	89.00		67	48.9%	-0.37	0.0014	-0.348
129.90	138.00	1	138	48.7%	0.63	0.0013	-0.334	880	86.20	94.40		156	48.6%	-0.38	0.0014	-0.352
126.20	133.00	2	39	49.0%	0.61	0.0014	-0.339	890	91.10	99.10		86	48.5%	-0.40	0.0014	-0.355
120.70	126.80	1	127	48.4%	0.60	0.0014	-0.343	900	97.50	102.30	3	550	48.3%	-0.41	0.0014	-0.358
115.20	122.80	4	14	48.4%	0.58	0.0014	-0.346	910	102.30	109.50	2	46	48.7%	-0.43	0.0014	-0.361
110.80	117.50	10	45	48.2%	0.57	0.0014	-0.349	920	107.80	113.60		28	48.4%	-0.44	0.0014	-0.363
107.20	113.40	5	285	48.4%	0.56	0.0014	-0.351	930	113.40	121.00		125	48.7%	-0.45	0.0015	-0.364
102.70	110.00		262	48.5%	0.54	0.0014	-0.353	940	118.50	126.00	1	118	48.4%	-0.47	0.0015	-0.365
98.90	104.60	7	71	48.2%	0.53	0.0014	-0.354	950	123.90	131.50	3	121	48.3%	-0.48	0.0015	-0.366
94.10	101.00	2	29	48.1%	0.52	0.0014	-0.356	960	129.60	137.50		66	48.2%	-0.50	0.0015	-0.366
91.20	97.90	20	47	48.4%	0.50	0.0014	-0.356	970	135.90	143.70		76	48.2%	-0.51	0.0015	-0.366
86.40	93.10	8	24	48.0%	0.49	0.0014	-0.356	980	142.90	149.30	4	48	48.2%	-0.52	0.0015	-0.365
83.10	89.30	4	31	48.0%	0.48	0.0014	-0.356	990	148.30	155.80		34	48.0%	-0.54	0.0015	-0.364
80.20	86.10	14	412	48.1%	0.46	0.0014	-0.355	1,000	155.60	162.70		196	48.3%	-0.55	0.0015	-0.363
75.40	83.60		40	48.0%	0.45	0.0014	-0.354	1,010	161.10	169.00		45	48.0%	-0.57	0.0015	-0.361
72.00	80.40		20	47.9%	0.44	0.0014	-0.353	1,020	167.70	176.00		36	47.9%	-0.58	0.0015	-0.359
69.00	76.20	3	97	47.7%	0.43	0.0014	-0.351	1,030	174.90	182.40		93	47.9%	-0.59	0.0015	-0.357
65.70	72.90		35	47.5%	0.41	0.0014	-0.349	1,040	182.40	190.00		14	48.1%	-0.60	0.0015	-0.354
63.40	70.20	1	272	48.1%	0.40	0.0014	-0.347	1,050	189.50	196.40		27	48.0%	-0.62	0.0015	-0.351
60.70	67.10	2	30	47.6%	0.39	0.0014	-0.344	1,060	196.60	204.00		41	48.0%	-0.63	0.0015	-0.348
57.50	66.00		45	47.9%	0.38	0.0014	-0.341	1,070	203.00	210.60	1	21	47.6%	-0.64	0.0015	-0.344
54.50	63.00		51	47.7%	0.37	0.0014	-0.338	1,080	210.30	218.70		21	47.8%	-0.66	0.0014	-0.340
52.00	60.20		26	47.6%	0.35	0.0013	-0.335	1,090	217.80	225.90		20	47.7%	-0.67	0.0014	-0.336
50.20	56.90	5	428	47.5%	0.34	0.0013	-0.331	1,100	226.00	233.10	1	102	47.7%	-0.68	0.0014	-0.332
46.70	51.70	7	101	47.5%	0.32	0.0013	-0.323	1,120	241.40	248.80	25	52	47.6%	-0.70	0.0014	-0.322
42.10	47.10	30	204	47.3%	0.30	0.0012	-0.314	1,140	257.10	265.00		20	47.6%	-0.72	0.0014	-0.312
38.80	43.20	2	115	47.4%	0.28	0.0012	-0.305	1,160	274.00	281.10		11	47.7%	-0.75	0.0013	-0.302
33.30	40.10		32	47.0%	0.26	0.0012	-0.295	1,180	290.50	297.90		10	47.7%	-0.77	0.0013	-0.291
31.40	36.30	4	370	47.2%	0.25	0.0011	-0.285	1,200	307.70	315.00		15	47.9%	-0.79	0.0013	-0.280
31.60	34.90		27	47.7%	0.24	0.0011	-0.280	1,210	315.50	323.60		5	47.6%	-0.80	0.0012	-0.274
28.20	33.60	10	43	47.2%	0.23	0.0011	-0.274	1,220	324.40	332.40		11	47.7%	-0.80	0.0012	-0.268
27.50	32.40		56	47.4%	0.22	0.0011	-0.269	1,230	333.20	341.60		5	47.9%	-0.81	0.0012	-0.262
25.80	31.30		48	47.4%	0.21	0.0010	-0.264	1,240	342.00	350.00		3	47.8%	-0.82	0.0012	-0.257
24.30	30.00	3	47	47.3%	0.21	0.0010	-0.258	1,250	350.80	359.20		3	47.9%	-0.83	0.0012	-0.251
23.80	28.90		368	47.6%	0.20	0.0010	-0.253	1,260	359.70	368.20		11	47.9%	-0.84	0.0012	-0.245
21.90	25.80	2	40	47.5%	0.19	0.0010	-0.242	1,280	378.00	386.40		9	48.3%	-0.86	0.0011	-0.233
20.30	23.80	1	492	47.7%	0.17	0.0009	-0.232	1,300	396.40	404.60		160	48.2%	-0.87	0.0011	-0.220
15.80	22.70		52	47.1%	0.16	0.0009	-0.221	1,320	415.00	422.80		6	48.2%	-0.89	0.0010	-0.207
14.00	21.40		142	47.2%	0.15	0.0008	-0.211	1,340	433.30	442.10		2	48.5%	-0.90	0.0010	-0.192

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 — Mar 19, 2027

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

GEV 期权链 GE Vernova Inc.

波动率微笑 — Mar 19, 2027

非必需消费品

ETF

科技

金融服务

工业

必需消费品