GEV opsiyon zinciri GE Vernova Inc.
Cboe delayed options data · itibarıyla 21:56 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±36.4% (578.45–1,239.45) · ATM IV 48.6% · P/C açık pozisyon 1.35
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 475.00 | 482.00 | 1 | 53.5% | 0.95 | 0.0002 | -0.001 | 460 | 6.10 | 13.10 | 68 | 51.5% | -0.05 | 0.0002 | -0.067 | ||
| 466.00 | 474.00 | 4 | 53.3% | 0.95 | 0.0002 | -0.006 | 470 | 7.00 | 17.00 | 34 | 53.0% | -0.05 | 0.0002 | -0.071 | ||
| 458.00 | 466.00 | 3 | 53.6% | 0.95 | 0.0002 | -0.012 | 480 | 8.00 | 18.00 | 36 | 52.7% | -0.06 | 0.0002 | -0.075 | ||
| 449.00 | 458.00 | 1 | 52.8% | 0.94 | 0.0003 | -0.017 | 490 | 10.00 | 19.00 | 6 | 52.8% | -0.06 | 0.0003 | -0.080 | ||
| 441.00 | 449.00 | 3 | 52.9% | 0.94 | 0.0003 | -0.023 | 500 | 11.00 | 19.50 | 39 | 52.2% | -0.06 | 0.0003 | -0.084 | ||
| 424.00 | 432.00 | 3 | 52.1% | 0.93 | 0.0003 | -0.034 | 520 | 13.00 | 21.90 | 72 | 51.4% | -0.07 | 0.0003 | -0.093 | ||
| 408.00 | 415.00 | 1 | 51.4% | 0.92 | 0.0003 | -0.045 | 540 | 16.00 | 23.10 | 2 | 32 | 50.4% | -0.08 | 0.0004 | -0.102 | |
| 392.00 | 401.00 | 2 | 51.7% | 0.91 | 0.0004 | -0.057 | 560 | 19.00 | 26.40 | 107 | 50.1% | -0.10 | 0.0004 | -0.112 | ||
| 377.00 | 385.00 | 6 | 51.4% | 0.90 | 0.0004 | -0.069 | 580 | 23.00 | 31.80 | 133 | 50.5% | -0.11 | 0.0004 | -0.121 | ||
| 361.00 | 370.00 | 107 | 50.9% | 0.88 | 0.0004 | -0.080 | 600 | 27.40 | 34.50 | 163 | 50.0% | -0.12 | 0.0005 | -0.130 | ||
| 347.00 | 356.00 | 28 | 51.0% | 0.87 | 0.0005 | -0.092 | 620 | 32.50 | 41.00 | 35 | 50.5% | -0.13 | 0.0005 | -0.140 | ||
| 332.00 | 341.00 | 25 | 50.4% | 0.86 | 0.0005 | -0.103 | 640 | 37.50 | 46.00 | 156 | 50.4% | -0.15 | 0.0005 | -0.149 | ||
| 318.00 | 327.00 | 19 | 50.2% | 0.84 | 0.0006 | -0.114 | 660 | 42.00 | 52.00 | 27 | 50.1% | -0.16 | 0.0006 | -0.158 | ||
| 306.00 | 313.00 | 8 | 50.3% | 0.83 | 0.0006 | -0.125 | 680 | 48.10 | 57.00 | 36 | 49.9% | -0.18 | 0.0006 | -0.167 | ||
| 293.00 | 300.00 | 7 | 10 | 50.1% | 0.81 | 0.0006 | -0.136 | 700 | 54.00 | 63.00 | 418 | 49.6% | -0.20 | 0.0007 | -0.176 | |
| 279.00 | 287.00 | 1 | 7 | 49.6% | 0.79 | 0.0007 | -0.146 | 720 | 61.00 | 69.00 | 3 | 102 | 49.4% | -0.21 | 0.0007 | -0.184 |
| 267.00 | 275.00 | 20 | 49.6% | 0.78 | 0.0007 | -0.156 | 740 | 68.00 | 77.00 | 214 | 49.5% | -0.23 | 0.0007 | -0.192 | ||
| 255.00 | 263.00 | 7 | 49.4% | 0.76 | 0.0007 | -0.165 | 760 | 76.80 | 82.70 | 1 | 237 | 49.3% | -0.25 | 0.0008 | -0.199 | |
| 245.00 | 251.00 | 3 | 49.5% | 0.74 | 0.0008 | -0.173 | 780 | 84.80 | 91.10 | 1 | 165 | 49.3% | -0.27 | 0.0008 | -0.206 | |
| 234.00 | 241.00 | 13 | 49.5% | 0.73 | 0.0008 | -0.181 | 800 | 92.00 | 101.00 | 150 | 49.2% | -0.28 | 0.0008 | -0.213 | ||
| 222.00 | 230.00 | 9 | 49.1% | 0.71 | 0.0008 | -0.189 | 820 | 100.00 | 108.60 | 1 | 81 | 48.8% | -0.30 | 0.0008 | -0.218 | |
| 211.00 | 220.00 | 10 | 49.0% | 0.69 | 0.0008 | -0.196 | 840 | 111.30 | 119.00 | 89 | 49.2% | -0.32 | 0.0009 | -0.224 | ||
| 202.00 | 210.00 | 12 | 49.0% | 0.67 | 0.0008 | -0.202 | 860 | 119.00 | 128.00 | 87 | 48.8% | -0.34 | 0.0009 | -0.229 | ||
| 192.00 | 200.00 | 19 | 48.7% | 0.66 | 0.0009 | -0.208 | 880 | 129.00 | 138.00 | 2 | 128 | 48.7% | -0.36 | 0.0009 | -0.233 | |
| 183.00 | 191.00 | 18 | 48.7% | 0.64 | 0.0009 | -0.213 | 900 | 139.00 | 148.00 | 84 | 48.5% | -0.38 | 0.0010 | -0.236 | ||
| 174.00 | 182.00 | 38 | 48.5% | 0.62 | 0.0009 | -0.218 | 920 | 150.00 | 159.00 | 8 | 48.4% | -0.40 | 0.0010 | -0.239 | ||
| 166.00 | 174.00 | 42 | 48.6% | 0.60 | 0.0009 | -0.222 | 940 | 163.10 | 170.00 | 1 | 115 | 48.6% | -0.42 | 0.0010 | -0.242 | |
| 158.00 | 166.00 | 20 | 48.5% | 0.58 | 0.0009 | -0.225 | 960 | 173.00 | 182.00 | 77 | 48.4% | -0.44 | 0.0010 | -0.244 | ||
| 150.00 | 158.00 | 27 | 48.3% | 0.57 | 0.0009 | -0.228 | 980 | 186.40 | 194.00 | 8 | 104 | 48.5% | -0.46 | 0.0010 | -0.245 | |
| 142.00 | 151.00 | 3 | 71 | 48.2% | 0.55 | 0.0009 | -0.230 | 1,000 | 197.00 | 206.00 | 5 | 52 | 48.2% | -0.48 | 0.0010 | -0.246 |
| 135.00 | 144.00 | 11 | 48.2% | 0.53 | 0.0010 | -0.232 | 1,020 | 210.00 | 219.00 | 25 | 48.2% | -0.49 | 0.0010 | -0.247 | ||
| 129.00 | 137.00 | 20 | 48.2% | 0.52 | 0.0010 | -0.233 | 1,040 | 223.00 | 232.00 | 29 | 48.1% | -0.51 | 0.0010 | -0.247 | ||
| 122.10 | 131.00 | 15 | 48.1% | 0.50 | 0.0010 | -0.234 | 1,060 | 236.00 | 245.00 | 35 | 48.0% | -0.53 | 0.0011 | -0.246 | ||
| 116.00 | 124.90 | 24 | 48.1% | 0.48 | 0.0010 | -0.234 | 1,080 | 250.00 | 259.00 | 55 | 48.1% | -0.55 | 0.0011 | -0.245 | ||
| 110.00 | 120.00 | 70 | 48.2% | 0.47 | 0.0010 | -0.234 | 1,100 | 264.00 | 273.00 | 17 | 48.0% | -0.57 | 0.0011 | -0.244 | ||
| 104.00 | 113.00 | 34 | 47.9% | 0.45 | 0.0009 | -0.234 | 1,120 | 278.00 | 287.00 | 5 | 47.9% | -0.58 | 0.0011 | -0.242 | ||
| 99.00 | 107.00 | 5 | 27 | 47.8% | 0.44 | 0.0009 | -0.233 | 1,140 | 292.00 | 301.00 | 11 | 47.7% | -0.60 | 0.0011 | -0.240 | |
| 94.70 | 102.00 | 1 | 44 | 47.9% | 0.42 | 0.0009 | -0.232 | 1,160 | 307.00 | 316.00 | 4 | 47.7% | -0.62 | 0.0011 | -0.238 | |
| 89.00 | 98.00 | 14 | 47.8% | 0.41 | 0.0009 | -0.230 | 1,180 | 323.00 | 331.00 | 2 | 47.7% | -0.64 | 0.0011 | -0.236 | ||
| 85.00 | 94.00 | 34 | 48.0% | 0.39 | 0.0009 | -0.229 | 1,200 | 338.00 | 347.00 | 2 | 47.7% | -0.65 | 0.0011 | -0.233 | ||
| 80.00 | 89.00 | 23 | 47.7% | 0.38 | 0.0009 | -0.227 | 1,220 | 354.00 | 363.00 | 2 | 47.8% | -0.67 | 0.0011 | -0.230 | ||
| 76.00 | 85.00 | 25 | 47.8% | 0.37 | 0.0009 | -0.224 | 1,240 | 370.00 | 378.00 | 4 | 47.6% | -0.68 | 0.0011 | -0.227 | ||
| 72.00 | 79.90 | 1 | 71 | 47.5% | 0.35 | 0.0009 | -0.222 | 1,260 | 387.00 | 394.00 | 10 | 47.7% | -0.70 | 0.0011 | -0.223 | |
| 68.80 | 77.00 | 4 | 47.8% | 0.34 | 0.0009 | -0.219 | 1,280 | 404.00 | 410.00 | 1 | 47.7% | -0.71 | 0.0011 | -0.219 | ||
| 65.00 | 74.00 | 40 | 47.8% | 0.33 | 0.0009 | -0.216 | 1,300 | 420.00 | 427.00 | 3 | 47.7% | -0.73 | 0.0010 | -0.216 | ||
| 62.20 | 70.00 | 25 | 28 | 47.8% | 0.32 | 0.0008 | -0.213 | 1,320 | 437.00 | 444.00 | 1 | 47.7% | -0.74 | 0.0010 | -0.211 | |
| 59.20 | 67.00 | 77 | 17 | 47.8% | 0.30 | 0.0008 | -0.209 | 1,340 | 454.00 | 461.00 | 7 | 47.7% | -0.76 | 0.0010 | -0.207 | |
| 55.00 | 63.20 | 104 | 47.5% | 0.29 | 0.0008 | -0.206 | 1,360 | 470.00 | 479.00 | 7 | 47.6% | -0.77 | 0.0010 | -0.204 | ||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 17, 2027
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar