GEV 期权链 GE Vernova Inc.
Cboe delayed options data · 截至 09:37 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 ±26.7% (665.25–1,150.25) · ATM IV 48.1% · P/C 未平仓量 1.34
| 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 | |
| 448.50 | 456.30 | 56.0% | 0.98 | 0.0002 | 0.000 | 470 | 2.00 | 3.50 | 4 | 12 | 52.0% | -0.02 | 0.0002 | -0.051 | ||
| 439.10 | 446.40 | 54.9% | 0.98 | 0.0002 | 0.000 | 480 | 0.8000 | 6.90 | 5 | 53.7% | -0.03 | 0.0002 | -0.055 | |||
| 429.80 | 437.00 | 54.4% | 0.97 | 0.0002 | -0.005 | 490 | 1.15 | 7.80 | 23 | 53.7% | -0.03 | 0.0002 | -0.061 | |||
| 420.60 | 427.80 | 54.1% | 0.97 | 0.0002 | -0.011 | 500 | 3.10 | 6.40 | 2 | 53 | 52.8% | -0.03 | 0.0002 | -0.066 | ||
| 402.20 | 409.00 | 52.9% | 0.96 | 0.0002 | -0.025 | 520 | 3.00 | 8.70 | 20 | 52.1% | -0.04 | 0.0003 | -0.077 | |||
| 383.30 | 391.40 | 51.9% | 0.95 | 0.0003 | -0.040 | 540 | 4.50 | 10.30 | 103 | 51.8% | -0.05 | 0.0003 | -0.090 | |||
| 365.50 | 373.50 | 51.2% | 0.94 | 0.0004 | -0.056 | 560 | 5.60 | 13.60 | 26 | 52.0% | -0.06 | 0.0004 | -0.104 | |||
| 347.90 | 356.00 | 51.0% | 0.93 | 0.0004 | -0.073 | 580 | 7.20 | 15.50 | 6 | 51.2% | -0.07 | 0.0004 | -0.118 | |||
| 331.10 | 338.70 | 1 | 50.9% | 0.92 | 0.0005 | -0.090 | 600 | 9.50 | 17.80 | 14 | 50.7% | -0.08 | 0.0005 | -0.133 | ||
| 314.30 | 321.90 | 2 | 50.6% | 0.91 | 0.0005 | -0.108 | 620 | 12.30 | 20.50 | 84 | 50.4% | -0.10 | 0.0005 | -0.149 | ||
| 298.20 | 305.30 | 4 | 50.3% | 0.89 | 0.0006 | -0.127 | 640 | 15.60 | 23.50 | 38 | 50.1% | -0.11 | 0.0006 | -0.165 | ||
| 282.00 | 289.80 | 4 | 50.1% | 0.88 | 0.0006 | -0.145 | 660 | 19.30 | 27.00 | 15 | 49.8% | -0.13 | 0.0007 | -0.182 | ||
| 266.50 | 274.30 | 4 | 49.9% | 0.86 | 0.0007 | -0.164 | 680 | 23.20 | 30.70 | 19 | 49.4% | -0.14 | 0.0007 | -0.198 | ||
| 251.50 | 259.40 | 23 | 49.7% | 0.84 | 0.0008 | -0.182 | 700 | 28.90 | 35.10 | 3 | 74 | 49.5% | -0.16 | 0.0008 | -0.214 | |
| 236.90 | 244.90 | 2 | 49.4% | 0.82 | 0.0008 | -0.200 | 720 | 34.10 | 40.80 | 30 | 49.5% | -0.18 | 0.0009 | -0.230 | ||
| 223.90 | 230.80 | 2 | 37 | 49.5% | 0.80 | 0.0009 | -0.217 | 740 | 40.90 | 45.90 | 89 | 24 | 49.5% | -0.21 | 0.0009 | -0.246 |
| 209.30 | 217.30 | 20 | 49.0% | 0.78 | 0.0010 | -0.233 | 760 | 45.70 | 52.40 | 139 | 49.1% | -0.23 | 0.0010 | -0.260 | ||
| 196.50 | 202.80 | 3 | 48.5% | 0.75 | 0.0010 | -0.248 | 780 | 52.40 | 59.80 | 2 | 37 | 49.1% | -0.25 | 0.0010 | -0.274 | |
| 184.40 | 190.40 | 8 | 48.4% | 0.73 | 0.0011 | -0.262 | 800 | 58.20 | 66.60 | 3 | 96 | 48.4% | -0.28 | 0.0011 | -0.286 | |
| 172.20 | 180.80 | 1 | 48.7% | 0.71 | 0.0011 | -0.275 | 820 | 66.00 | 74.00 | 106 | 48.2% | -0.30 | 0.0012 | -0.297 | ||
| 161.00 | 169.20 | 16 | 48.5% | 0.68 | 0.0012 | -0.286 | 840 | 75.00 | 82.40 | 17 | 48.2% | -0.33 | 0.0012 | -0.307 | ||
| 155.40 | 164.00 | 25 | 48.5% | 0.67 | 0.0012 | -0.292 | 850 | 79.20 | 88.00 | 145 | 48.4% | -0.34 | 0.0012 | -0.312 | ||
| 150.10 | 158.80 | 19 | 48.5% | 0.66 | 0.0012 | -0.297 | 860 | 84.00 | 92.80 | 16 | 48.4% | -0.35 | 0.0012 | -0.316 | ||
| 145.20 | 153.40 | 2 | 48.4% | 0.64 | 0.0012 | -0.301 | 870 | 88.60 | 97.40 | 25 | 48.4% | -0.37 | 0.0013 | -0.319 | ||
| 140.00 | 148.10 | 3 | 48.3% | 0.63 | 0.0012 | -0.305 | 880 | 95.10 | 102.00 | 45 | 48.6% | -0.38 | 0.0013 | -0.323 | ||
| 135.60 | 141.50 | 13 | 48.0% | 0.62 | 0.0012 | -0.309 | 890 | 98.60 | 106.80 | 29 | 48.2% | -0.39 | 0.0013 | -0.326 | ||
| 130.40 | 138.80 | 50 | 48.3% | 0.60 | 0.0013 | -0.312 | 900 | 105.60 | 110.30 | 10 | 99 | 48.2% | -0.41 | 0.0013 | -0.329 | |
| 125.50 | 134.00 | 4 | 48.1% | 0.59 | 0.0013 | -0.315 | 910 | 108.80 | 116.70 | 2 | 9 | 48.0% | -0.42 | 0.0013 | -0.331 | |
| 121.00 | 129.60 | 1 | 11 | 48.1% | 0.58 | 0.0013 | -0.318 | 920 | 114.00 | 121.90 | 11 | 47.9% | -0.43 | 0.0013 | -0.333 | |
| 117.00 | 125.00 | 76 | 48.1% | 0.57 | 0.0013 | -0.320 | 930 | 119.20 | 127.00 | 21 | 47.7% | -0.45 | 0.0014 | -0.334 | ||
| 112.10 | 120.80 | 15 | 48.0% | 0.55 | 0.0013 | -0.322 | 940 | 125.00 | 132.50 | 6 | 47.7% | -0.46 | 0.0014 | -0.336 | ||
| 108.00 | 116.70 | 74 | 47.9% | 0.54 | 0.0013 | -0.324 | 950 | 131.00 | 139.60 | 3 | 47.9% | -0.47 | 0.0014 | -0.337 | ||
| 104.00 | 112.40 | 21 | 47.8% | 0.53 | 0.0013 | -0.325 | 960 | 137.00 | 145.50 | 5 | 47.9% | -0.48 | 0.0014 | -0.337 | ||
| 100.00 | 108.40 | 12 | 47.8% | 0.52 | 0.0013 | -0.326 | 970 | 143.00 | 151.50 | 47.9% | -0.50 | 0.0014 | -0.338 | |||
| 96.30 | 103.30 | 1 | 10 | 47.5% | 0.50 | 0.0013 | -0.326 | 980 | 149.30 | 157.60 | 7 | 47.9% | -0.51 | 0.0014 | -0.338 | |
| 92.30 | 101.00 | 9 | 47.7% | 0.49 | 0.0013 | -0.326 | 990 | 155.00 | 163.60 | 6 | 47.6% | -0.52 | 0.0014 | -0.337 | ||
| 89.40 | 96.00 | 2 | 45 | 47.5% | 0.48 | 0.0013 | -0.326 | 1,000 | 161.20 | 170.10 | 28 | 47.6% | -0.54 | 0.0014 | -0.336 | |
| 86.00 | 94.00 | 19 | 47.7% | 0.47 | 0.0013 | -0.326 | 1,010 | 168.00 | 176.70 | 1 | 47.6% | -0.55 | 0.0014 | -0.335 | ||
| 82.00 | 90.80 | 6 | 47.6% | 0.46 | 0.0013 | -0.325 | 1,020 | 175.00 | 182.90 | 3 | 47.6% | -0.56 | 0.0014 | -0.334 | ||
| 79.00 | 87.60 | 6 | 47.6% | 0.45 | 0.0013 | -0.324 | 1,030 | 181.10 | 189.20 | 3 | 47.4% | -0.57 | 0.0014 | -0.333 | ||
| 76.00 | 84.20 | 2 | 47.5% | 0.43 | 0.0013 | -0.323 | 1,040 | 188.00 | 195.80 | 4 | 47.3% | -0.59 | 0.0014 | -0.331 | ||
| 73.00 | 81.40 | 2 | 47.6% | 0.42 | 0.0013 | -0.321 | 1,050 | 195.10 | 202.60 | 8 | 47.2% | -0.60 | 0.0014 | -0.329 | ||
| 70.40 | 78.40 | 2 | 47.6% | 0.41 | 0.0013 | -0.320 | 1,060 | 202.20 | 210.90 | 8 | 47.5% | -0.61 | 0.0014 | -0.327 | ||
| 67.00 | 75.50 | 47.4% | 0.40 | 0.0013 | -0.318 | 1,070 | 210.00 | 218.00 | 2 | 47.6% | -0.62 | 0.0014 | -0.324 | |||
| 64.40 | 71.80 | 1 | 13 | 47.2% | 0.39 | 0.0013 | -0.315 | 1,080 | 217.00 | 225.30 | 47.5% | -0.63 | 0.0014 | -0.322 | ||
| 62.50 | 70.00 | 91 | 47.5% | 0.38 | 0.0013 | -0.313 | 1,090 | 224.90 | 232.70 | 47.6% | -0.64 | 0.0014 | -0.319 | |||
| 59.70 | 66.20 | 1 | 11 | 47.2% | 0.37 | 0.0012 | -0.310 | 1,100 | 232.00 | 239.20 | 47.3% | -0.66 | 0.0014 | -0.316 | ||
| 57.00 | 65.00 | 9 | 47.4% | 0.36 | 0.0012 | -0.307 | 1,110 | 239.30 | 247.70 | 1 | 47.4% | -0.67 | 0.0014 | -0.312 | ||
| 54.50 | 62.10 | 25 | 47.4% | 0.35 | 0.0012 | -0.304 | 1,120 | 248.00 | 255.00 | 47.5% | -0.68 | 0.0013 | -0.309 | |||
| 52.00 | 59.00 | 2 | 46.9% | 0.34 | 0.0012 | -0.301 | 1,130 | 255.00 | 263.00 | 47.4% | -0.69 | 0.0013 | -0.305 | |||
| 50.00 | 58.50 | 23 | 47.3% | 0.33 | 0.0012 | -0.298 | 1,140 | 262.20 | 270.80 | 1 | 47.2% | -0.70 | 0.0013 | -0.302 | ||
| 46.20 | 53.00 | 1 | 7 | 47.1% | 0.31 | 0.0012 | -0.290 | 1,160 | 278.30 | 286.40 | 47.1% | -0.72 | 0.0013 | -0.294 | ||
| 42.00 | 48.70 | 22 | 46.9% | 0.29 | 0.0011 | -0.283 | 1,180 | 295.00 | 302.80 | 47.2% | -0.74 | 0.0013 | -0.285 | |||
| 38.20 | 46.60 | 74 | 47.1% | 0.28 | 0.0011 | -0.275 | 1,200 | 312.00 | 319.60 | 47.3% | -0.76 | 0.0012 | -0.277 | |||
| 36.10 | 42.30 | 3 | 34 | 47.2% | 0.26 | 0.0011 | -0.267 | 1,220 | 328.60 | 336.70 | 47.3% | -0.78 | 0.0012 | -0.268 | ||
| 33.10 | 40.30 | 1 | 8 | 47.4% | 0.24 | 0.0010 | -0.258 | 1,240 | 346.00 | 354.00 | 47.4% | -0.80 | 0.0012 | -0.259 | ||
| 29.90 | 36.30 | 34 | 47.0% | 0.23 | 0.0010 | -0.249 | 1,260 | 363.30 | 371.50 | 47.3% | -0.81 | 0.0012 | -0.250 | |||
| 27.10 | 35.00 | 9 | 47.3% | 0.21 | 0.0010 | -0.240 | 1,280 | 381.00 | 389.70 | 47.6% | -0.83 | 0.0011 | -0.240 | |||
| 24.60 | 32.40 | 25 | 47.3% | 0.20 | 0.0009 | -0.231 | 1,300 | 399.00 | 407.70 | 47.7% | -0.85 | 0.0011 | -0.232 | |||
| 22.20 | 30.20 | 8 | 47.2% | 0.19 | 0.0009 | -0.223 | 1,320 | 417.00 | 426.00 | 47.7% | -0.86 | 0.0011 | -0.222 | |||
| 20.10 | 28.10 | 12 | 47.2% | 0.18 | 0.0009 | -0.214 | 1,340 | 436.00 | 444.40 | 48.1% | -0.88 | 0.0010 | -0.211 | |||
| 18.10 | 26.30 | 6 | 47.2% | 0.17 | 0.0008 | -0.205 | 1,360 | 454.40 | 463.00 | 1 | 48.0% | -0.89 | 0.0010 | -0.199 | ||
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。