GEV option chain GE Vernova Inc.
Cboe delayed options data · के अनुसार 18:37 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 ±41.5% (532.64–1,287.14) · ATM IV 49.3% · P/C ओपन इंटरेस्ट 1.17
| 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 | |
| 478.00 | 487.00 | 51.8% | 0.94 | 0.0002 | -0.012 | 470 | 13.00 | 22.00 | 4 | 52.7% | -0.06 | 0.0002 | -0.073 | |||
| 470.00 | 479.00 | 2 | 51.7% | 0.94 | 0.0002 | -0.017 | 480 | 14.00 | 23.00 | 2 | 52.2% | -0.07 | 0.0003 | -0.077 | ||
| 462.00 | 471.00 | 51.6% | 0.93 | 0.0003 | -0.022 | 490 | 16.00 | 25.00 | 19 | 52.5% | -0.07 | 0.0003 | -0.081 | |||
| 454.00 | 463.00 | 2 | 51.4% | 0.93 | 0.0003 | -0.027 | 500 | 17.00 | 26.00 | 2 | 51.9% | -0.08 | 0.0003 | -0.085 | ||
| 440.00 | 448.00 | 23 | 51.9% | 0.92 | 0.0003 | -0.036 | 520 | 21.00 | 30.00 | 1 | 52.1% | -0.09 | 0.0003 | -0.092 | ||
| 425.00 | 433.00 | 21 | 51.8% | 0.91 | 0.0003 | -0.046 | 540 | 24.00 | 34.00 | 51.7% | -0.10 | 0.0003 | -0.100 | |||
| 417.00 | 425.00 | 6 | 51.4% | 0.90 | 0.0004 | -0.051 | 550 | 26.00 | 35.80 | 5 | 51.5% | -0.10 | 0.0004 | -0.104 | ||
| 410.00 | 418.00 | 1 | 51.5% | 0.90 | 0.0004 | -0.056 | 560 | 28.00 | 38.00 | 4 | 51.4% | -0.11 | 0.0004 | -0.108 | ||
| 395.00 | 404.00 | 10 | 51.3% | 0.89 | 0.0004 | -0.065 | 580 | 33.00 | 42.00 | 12 | 51.2% | -0.12 | 0.0004 | -0.116 | ||
| 381.00 | 389.00 | 7 | 50.9% | 0.87 | 0.0004 | -0.075 | 600 | 38.00 | 47.00 | 13 | 51.1% | -0.13 | 0.0004 | -0.123 | ||
| 367.00 | 376.00 | 95 | 50.9% | 0.86 | 0.0004 | -0.084 | 620 | 43.00 | 52.00 | 50.8% | -0.15 | 0.0005 | -0.131 | |||
| 354.00 | 362.00 | 50.7% | 0.85 | 0.0005 | -0.093 | 640 | 48.00 | 58.00 | 1 | 50.6% | -0.16 | 0.0005 | -0.139 | |||
| 347.00 | 356.00 | 1 | 50.6% | 0.84 | 0.0005 | -0.098 | 650 | 53.10 | 60.20 | 5 | 50.8% | -0.17 | 0.0005 | -0.142 | ||
| 341.00 | 349.00 | 16 | 50.6% | 0.84 | 0.0005 | -0.103 | 660 | 54.00 | 63.00 | 8 | 50.2% | -0.17 | 0.0005 | -0.146 | ||
| 328.00 | 336.00 | 16 | 50.3% | 0.82 | 0.0005 | -0.111 | 680 | 62.40 | 68.40 | 14 | 50.3% | -0.19 | 0.0006 | -0.153 | ||
| 316.00 | 324.00 | 50.3% | 0.81 | 0.0006 | -0.120 | 700 | 68.20 | 75.10 | 2 | 19 | 50.0% | -0.20 | 0.0006 | -0.160 | ||
| 304.00 | 312.00 | 4 | 50.2% | 0.79 | 0.0006 | -0.128 | 720 | 75.30 | 81.80 | 8 | 49.8% | -0.22 | 0.0006 | -0.167 | ||
| 292.00 | 301.00 | 8 | 50.1% | 0.78 | 0.0006 | -0.136 | 740 | 82.50 | 90.80 | 7 | 49.9% | -0.23 | 0.0006 | -0.173 | ||
| 287.00 | 295.00 | 50.1% | 0.77 | 0.0006 | -0.140 | 750 | 86.00 | 95.00 | 21 | 49.8% | -0.24 | 0.0007 | -0.176 | |||
| 281.10 | 289.00 | 49.9% | 0.76 | 0.0006 | -0.143 | 760 | 90.20 | 99.10 | 54 | 49.8% | -0.25 | 0.0007 | -0.179 | |||
| 269.00 | 279.00 | 49.7% | 0.75 | 0.0007 | -0.150 | 780 | 99.00 | 107.20 | 23 | 49.7% | -0.26 | 0.0007 | -0.184 | |||
| 260.00 | 268.00 | 24 | 49.8% | 0.73 | 0.0007 | -0.157 | 800 | 107.20 | 114.70 | 297 | 49.4% | -0.28 | 0.0007 | -0.190 | ||
| 250.10 | 258.00 | 12 | 49.8% | 0.72 | 0.0007 | -0.163 | 820 | 117.30 | 124.60 | 51 | 49.6% | -0.30 | 0.0008 | -0.195 | ||
| 240.00 | 248.00 | 2 | 49.6% | 0.70 | 0.0007 | -0.169 | 840 | 126.00 | 133.30 | 47 | 49.3% | -0.31 | 0.0008 | -0.199 | ||
| 235.00 | 244.00 | 7 | 49.6% | 0.70 | 0.0007 | -0.172 | 850 | 131.00 | 139.10 | 2 | 26 | 49.4% | -0.32 | 0.0008 | -0.201 | |
| 231.00 | 238.00 | 5 | 49.5% | 0.69 | 0.0007 | -0.174 | 860 | 136.00 | 142.90 | 2 | 13 | 49.2% | -0.33 | 0.0008 | -0.203 | |
| 222.10 | 229.90 | 9 | 24 | 49.6% | 0.67 | 0.0008 | -0.179 | 880 | 146.00 | 151.00 | 11 | 48.8% | -0.35 | 0.0008 | -0.207 | |
| 213.00 | 220.00 | 9 | 26 | 49.4% | 0.66 | 0.0008 | -0.184 | 900 | 157.00 | 164.50 | 38 | 49.2% | -0.36 | 0.0008 | -0.210 | |
| 204.00 | 212.00 | 11 | 49.3% | 0.64 | 0.0008 | -0.188 | 920 | 168.40 | 174.50 | 10 | 49.1% | -0.38 | 0.0008 | -0.213 | ||
| 196.00 | 204.00 | 4 | 49.3% | 0.63 | 0.0008 | -0.192 | 940 | 179.00 | 187.00 | 2 | 49.1% | -0.40 | 0.0009 | -0.216 | ||
| 192.10 | 200.00 | 8 | 49.3% | 0.62 | 0.0008 | -0.193 | 950 | 185.00 | 193.90 | 1 | 49.3% | -0.41 | 0.0009 | -0.217 | ||
| 188.00 | 196.10 | 40 | 49.2% | 0.61 | 0.0008 | -0.195 | 960 | 191.00 | 199.50 | 4 | 49.2% | -0.42 | 0.0009 | -0.218 | ||
| 181.00 | 189.00 | 24 | 49.3% | 0.60 | 0.0008 | -0.198 | 980 | 203.00 | 211.30 | 15 | 49.2% | -0.43 | 0.0009 | -0.220 | ||
| 173.30 | 181.00 | 38 | 49.1% | 0.58 | 0.0008 | -0.200 | 1,000 | 215.00 | 224.00 | 15 | 49.2% | -0.45 | 0.0009 | -0.221 | ||
| 166.40 | 174.00 | 14 | 49.1% | 0.57 | 0.0008 | -0.203 | 1,020 | 227.10 | 233.50 | 3 | 9 | 48.7% | -0.47 | 0.0009 | -0.222 | |
| 160.00 | 167.50 | 1 | 23 | 49.1% | 0.55 | 0.0008 | -0.204 | 1,040 | 240.00 | 248.80 | 22 | 48.9% | -0.48 | 0.0009 | -0.223 | |
| 157.20 | 164.00 | 1 | 12 | 49.1% | 0.54 | 0.0008 | -0.205 | 1,050 | 247.00 | 254.00 | 1 | 48.8% | -0.49 | 0.0009 | -0.224 | |
| 152.30 | 157.40 | 4 | 48.4% | 0.54 | 0.0008 | -0.206 | 1,060 | 253.00 | 261.00 | 9 | 48.8% | -0.50 | 0.0009 | -0.224 | ||
| 147.30 | 155.00 | 49.1% | 0.52 | 0.0008 | -0.207 | 1,080 | 267.00 | 275.90 | 49.0% | -0.51 | 0.0010 | -0.224 | ||||
| 141.00 | 147.50 | 2 | 48.8% | 0.51 | 0.0008 | -0.208 | 1,100 | 281.00 | 289.20 | 11 | 48.9% | -0.53 | 0.0010 | -0.224 | ||
| 135.60 | 144.00 | 10 | 49.1% | 0.50 | 0.0008 | -0.209 | 1,120 | 295.00 | 304.00 | 49.0% | -0.55 | 0.0010 | -0.223 | |||
| 130.00 | 138.00 | 49.0% | 0.48 | 0.0008 | -0.209 | 1,140 | 309.00 | 317.60 | 1 | 48.9% | -0.56 | 0.0010 | -0.223 | |||
| 127.20 | 135.40 | 6 | 49.0% | 0.48 | 0.0008 | -0.209 | 1,150 | 316.00 | 325.00 | 4 | 48.9% | -0.57 | 0.0010 | -0.223 | ||
| 123.50 | 132.80 | 2 | 48.8% | 0.47 | 0.0008 | -0.209 | 1,160 | 323.00 | 332.90 | 4 | 48.9% | -0.58 | 0.0010 | -0.222 | ||
| 119.50 | 128.00 | 2 | 49.0% | 0.46 | 0.0008 | -0.209 | 1,180 | 338.00 | 347.00 | 21 | 48.8% | -0.59 | 0.0010 | -0.221 | ||
| 114.20 | 122.50 | 28 | 48.8% | 0.44 | 0.0008 | -0.208 | 1,200 | 353.00 | 362.00 | 1 | 48.8% | -0.61 | 0.0010 | -0.220 | ||
| 110.00 | 118.00 | 48.9% | 0.43 | 0.0008 | -0.208 | 1,220 | 368.00 | 376.80 | 48.7% | -0.62 | 0.0010 | -0.218 | ||||
| 105.20 | 113.90 | 2 | 2 | 48.9% | 0.42 | 0.0008 | -0.207 | 1,240 | 384.00 | 392.00 | 48.7% | -0.64 | 0.0010 | -0.217 | ||
| 103.50 | 110.30 | 3 | 48.8% | 0.41 | 0.0008 | -0.206 | 1,250 | 392.00 | 400.00 | 2 | 48.7% | -0.64 | 0.0010 | -0.216 | ||
| 102.00 | 108.40 | 1 | 48.9% | 0.41 | 0.0008 | -0.206 | 1,260 | 400.00 | 408.00 | 48.8% | -0.65 | 0.0010 | -0.215 | |||
| 98.00 | 103.00 | 2 | 48.7% | 0.40 | 0.0008 | -0.204 | 1,280 | 416.00 | 424.00 | 48.8% | -0.67 | 0.0010 | -0.213 | |||
| 93.60 | 101.10 | 2 | 11 | 48.9% | 0.38 | 0.0008 | -0.203 | 1,300 | 432.00 | 440.00 | 48.7% | -0.68 | 0.0010 | -0.211 | ||
| 89.80 | 96.20 | 13 | 48.7% | 0.37 | 0.0008 | -0.201 | 1,320 | 448.00 | 456.00 | 48.6% | -0.69 | 0.0010 | -0.209 | |||
| 85.20 | 94.00 | 6 | 48.8% | 0.36 | 0.0008 | -0.200 | 1,340 | 465.00 | 474.00 | 1 | 48.9% | -0.71 | 0.0010 | -0.206 | ||
| 82.10 | 91.00 | 2 | 48.9% | 0.35 | 0.0008 | -0.198 | 1,360 | 481.00 | 490.00 | 48.7% | -0.72 | 0.0010 | -0.204 | |||
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 — Dec 17, 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