GEV سلسلة الخيارات GE Vernova Inc.
Cboe delayed options data · اعتباراً من 18:37 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±12.5% (795.79–1,023.99) · التقلب الضمني عند السعر الحالي 53.0% · P/C open interest 1.94
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 408.70 | 416.00 | 1 | 86.8% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 1.45 | 618 | 90.0% | -0.00 | 0.0000 | -0.010 | ||
| 389.30 | 396.60 | 2 | 89.2% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.40 | 22 | 99.9% | -0.00 | 0.0000 | -0.015 | ||
| 369.40 | 376.10 | 4 | 80.2% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.40 | 39 | 94.0% | -0.00 | 0.0000 | -0.022 | ||
| 349.20 | 356.40 | 12 | 74.7% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 4.40 | 18 | 88.3% | -0.00 | 0.0001 | -0.031 | ||
| 329.50 | 336.60 | 8 | 1 | 71.9% | 0.99 | 0.0001 | -0.004 | 580 | 0 | 3.00 | 18 | 77.6% | -0.01 | 0.0001 | -0.043 | |
| 309.70 | 316.90 | 12 | 1 | 68.8% | 0.99 | 0.0001 | -0.023 | 600 | 0.0500 | 2.35 | 1 | 223 | 70.0% | -0.01 | 0.0001 | -0.060 |
| 290.30 | 297.30 | 2 | 67.4% | 0.99 | 0.0002 | -0.048 | 620 | 0.2000 | 1.40 | 8 | 74 | 61.4% | -0.01 | 0.0002 | -0.083 | |
| 270.40 | 277.80 | 64.0% | 0.98 | 0.0003 | -0.079 | 640 | 0.1500 | 1.60 | 24 | 61 | 57.6% | -0.02 | 0.0003 | -0.112 | ||
| 260.60 | 268.00 | 5 | 62.6% | 0.98 | 0.0003 | -0.097 | 650 | 0.5500 | 1.85 | 16 | 186 | 58.2% | -0.02 | 0.0003 | -0.129 | |
| 251.10 | 258.30 | 9 | 62.2% | 0.97 | 0.0004 | -0.117 | 660 | 0.8000 | 1.90 | 2 | 43 | 57.0% | -0.03 | 0.0004 | -0.148 | |
| 241.40 | 248.50 | 5 | 60.7% | 0.97 | 0.0004 | -0.139 | 670 | 0.6500 | 2.70 | 113 | 56.8% | -0.03 | 0.0004 | -0.169 | ||
| 231.80 | 239.00 | 1 | 60.1% | 0.96 | 0.0005 | -0.164 | 680 | 1.05 | 3.80 | 6 | 93 | 58.3% | -0.04 | 0.0005 | -0.192 | |
| 222.60 | 227.90 | 2 | 1 | 56.8% | 0.96 | 0.0006 | -0.190 | 690 | 1.25 | 3.70 | 24 | 56.1% | -0.04 | 0.0006 | -0.218 | |
| 212.90 | 220.00 | 99 | 58.7% | 0.95 | 0.0007 | -0.219 | 700 | 1.30 | 4.10 | 191 | 54.7% | -0.05 | 0.0007 | -0.245 | ||
| 203.40 | 210.70 | 1 | 58.0% | 0.94 | 0.0008 | -0.250 | 710 | 2.80 | 4.60 | 27 | 55.9% | -0.06 | 0.0008 | -0.275 | ||
| 194.50 | 201.40 | 11 | 57.9% | 0.93 | 0.0008 | -0.282 | 720 | 2.90 | 5.40 | 3 | 64 | 54.8% | -0.07 | 0.0009 | -0.307 | |
| 185.10 | 192.00 | 56.7% | 0.92 | 0.0010 | -0.317 | 730 | 3.60 | 6.20 | 3 | 8 | 54.4% | -0.08 | 0.0010 | -0.341 | ||
| 176.00 | 183.30 | 2 | 1 | 56.5% | 0.91 | 0.0011 | -0.354 | 740 | 4.90 | 7.00 | 4 | 80 | 54.4% | -0.09 | 0.0011 | -0.376 |
| 167.30 | 174.10 | 14 | 7 | 55.9% | 0.90 | 0.0012 | -0.392 | 750 | 5.90 | 8.30 | 16 | 181 | 54.4% | -0.10 | 0.0012 | -0.413 |
| 159.00 | 165.70 | 2 | 56.3% | 0.88 | 0.0013 | -0.431 | 760 | 6.90 | 10.00 | 1 | 148 | 54.3% | -0.12 | 0.0013 | -0.452 | |
| 150.10 | 157.20 | 2 | 1 | 55.6% | 0.87 | 0.0014 | -0.471 | 770 | 9.40 | 10.90 | 12 | 49 | 54.6% | -0.13 | 0.0014 | -0.491 |
| 141.40 | 148.90 | 2 | 2 | 55.1% | 0.85 | 0.0016 | -0.511 | 780 | 10.10 | 13.20 | 12 | 1,916 | 54.2% | -0.15 | 0.0016 | -0.530 |
| 133.30 | 140.80 | 3 | 54.9% | 0.84 | 0.0017 | -0.552 | 790 | 11.90 | 14.50 | 3 | 139 | 53.6% | -0.17 | 0.0017 | -0.570 | |
| 125.50 | 133.00 | 2 | 28 | 54.8% | 0.82 | 0.0018 | -0.592 | 800 | 14.30 | 16.70 | 39 | 448 | 53.8% | -0.19 | 0.0018 | -0.609 |
| 117.90 | 125.40 | 6 | 54.8% | 0.80 | 0.0019 | -0.631 | 810 | 16.40 | 19.00 | 7 | 54 | 53.6% | -0.21 | 0.0020 | -0.647 | |
| 110.70 | 117.70 | 18 | 27 | 54.6% | 0.77 | 0.0021 | -0.668 | 820 | 19.30 | 21.50 | 65 | 1,344 | 53.7% | -0.23 | 0.0021 | -0.684 |
| 103.10 | 110.40 | 2 | 54.1% | 0.75 | 0.0022 | -0.704 | 830 | 21.60 | 24.50 | 26 | 168 | 53.4% | -0.25 | 0.0022 | -0.719 | |
| 96.30 | 103.60 | 2 | 39 | 54.1% | 0.73 | 0.0023 | -0.738 | 840 | 24.50 | 27.50 | 1 | 320 | 53.2% | -0.27 | 0.0023 | -0.752 |
| 90.00 | 97.00 | 17 | 82 | 54.2% | 0.70 | 0.0024 | -0.768 | 850 | 28.20 | 30.50 | 10 | 487 | 53.2% | -0.30 | 0.0024 | -0.782 |
| 83.70 | 88.10 | 2 | 63 | 52.8% | 0.68 | 0.0025 | -0.796 | 860 | 32.70 | 35.10 | 7 | 314 | 54.1% | -0.32 | 0.0025 | -0.809 |
| 77.70 | 81.90 | 8 | 105 | 52.8% | 0.65 | 0.0026 | -0.820 | 870 | 35.90 | 38.30 | 7 | 180 | 53.3% | -0.35 | 0.0026 | -0.832 |
| 72.70 | 75.80 | 30 | 235 | 53.0% | 0.62 | 0.0026 | -0.840 | 880 | 40.50 | 42.40 | 120 | 274 | 53.4% | -0.38 | 0.0027 | -0.851 |
| 69.80 | 73.10 | 2 | 52.9% | 0.61 | 0.0027 | -0.848 | 885 | 42.80 | 44.80 | 7 | 53.5% | -0.39 | 0.0027 | -0.860 | ||
| 65.90 | 70.20 | 20 | 75 | 52.3% | 0.60 | 0.0027 | -0.856 | 890 | 44.20 | 47.40 | 11 | 61 | 53.2% | -0.41 | 0.0027 | -0.867 |
| 63.30 | 67.60 | 3 | 52.3% | 0.58 | 0.0027 | -0.862 | 895 | 47.40 | 49.90 | 53.7% | -0.42 | 0.0028 | -0.873 | |||
| 62.10 | 64.70 | 14 | 86 | 52.8% | 0.57 | 0.0028 | -0.868 | 900 | 49.80 | 51.70 | 31 | 490 | 53.3% | -0.43 | 0.0028 | -0.878 |
| 59.20 | 62.30 | 1 | 52.6% | 0.56 | 0.0028 | -0.872 | 905 | 50.80 | 54.50 | 52.8% | -0.45 | 0.0028 | -0.882 | |||
| 57.80 | 61.10 | 52.6% | 0.55 | 0.0028 | -0.874 | 907.5 | 51.80 | 56.10 | 52.8% | -0.45 | 0.0028 | -0.883 | ||||
| 57.00 | 59.80 | 8 | 30 | 52.7% | 0.54 | 0.0028 | -0.875 | 910 | 54.60 | 56.80 | 66 | 53.3% | -0.46 | 0.0028 | -0.885 | |
| 55.70 | 58.50 | 52.6% | 0.53 | 0.0028 | -0.876 | 912.5 | 54.60 | 58.20 | 6 | 52.6% | -0.47 | 0.0028 | -0.886 | |||
| 53.50 | 57.70 | 10 | 52.3% | 0.53 | 0.0028 | -0.877 | 915 | 55.80 | 60.10 | 2 | 52.8% | -0.48 | 0.0028 | -0.887 | ||
| 52.50 | 56.40 | 5 | 52.3% | 0.52 | 0.0028 | -0.878 | 917.5 | 58.60 | 61.20 | 53.4% | -0.48 | 0.0028 | -0.887 | |||
| 51.40 | 54.90 | 28 | 111 | 52.1% | 0.51 | 0.0028 | -0.878 | 920 | 58.70 | 62.90 | 61 | 355 | 53.0% | -0.49 | 0.0028 | -0.887 |
| 50.40 | 54.10 | 52.3% | 0.51 | 0.0028 | -0.878 | 922.5 | 61.10 | 63.90 | 53.3% | -0.50 | 0.0028 | -0.887 | ||||
| 49.20 | 53.00 | 2 | 52.3% | 0.50 | 0.0028 | -0.878 | 925 | 61.60 | 65.00 | 52.7% | -0.50 | 0.0028 | -0.887 | |||
| 48.00 | 52.10 | 52.3% | 0.49 | 0.0028 | -0.878 | 927.5 | 63.80 | 66.60 | 53.2% | -0.51 | 0.0028 | -0.886 | ||||
| 46.90 | 50.40 | 19 | 144 | 52.0% | 0.49 | 0.0028 | -0.877 | 930 | 64.60 | 67.60 | 15 | 335 | 52.6% | -0.52 | 0.0028 | -0.886 |
| 46.20 | 49.60 | 12 | 52.3% | 0.48 | 0.0028 | -0.876 | 932.5 | 65.70 | 68.80 | 2 | 52.4% | -0.53 | 0.0028 | -0.885 | ||
| 45.00 | 48.60 | 1 | 52.2% | 0.47 | 0.0028 | -0.875 | 935 | 67.10 | 70.60 | 1 | 52.5% | -0.53 | 0.0028 | -0.883 | ||
| 44.10 | 47.40 | 1 | 52.2% | 0.47 | 0.0028 | -0.873 | 937.5 | 68.60 | 71.70 | 52.3% | -0.54 | 0.0028 | -0.882 | |||
| 42.50 | 46.20 | 18 | 81 | 51.8% | 0.46 | 0.0028 | -0.872 | 940 | 70.30 | 73.90 | 1 | 263 | 52.7% | -0.55 | 0.0028 | -0.880 |
| 41.90 | 45.30 | 52.0% | 0.45 | 0.0028 | -0.870 | 942.5 | 71.30 | 75.00 | 52.3% | -0.55 | 0.0028 | -0.878 | ||||
| 40.90 | 44.30 | 52.0% | 0.45 | 0.0028 | -0.867 | 945 | 72.70 | 76.90 | 52.4% | -0.56 | 0.0028 | -0.875 | ||||
| 39.40 | 43.50 | 4 | 51.8% | 0.44 | 0.0028 | -0.865 | 947.5 | 75.50 | 78.40 | 52.9% | -0.57 | 0.0028 | -0.873 | |||
| 38.90 | 42.60 | 18 | 202 | 52.0% | 0.43 | 0.0028 | -0.862 | 950 | 76.00 | 79.70 | 44 | 1,375 | 52.3% | -0.57 | 0.0028 | -0.870 |
| 37.50 | 41.50 | 51.7% | 0.43 | 0.0028 | -0.859 | 952.5 | 78.60 | 81.20 | 52.8% | -0.58 | 0.0028 | -0.867 | ||||
| 37.00 | 40.70 | 51.9% | 0.42 | 0.0028 | -0.856 | 955 | 80.10 | 82.90 | 52.9% | -0.59 | 0.0028 | -0.864 | ||||
| 35.10 | 38.80 | 4 | 158 | 51.8% | 0.41 | 0.0027 | -0.849 | 960 | 82.60 | 86.20 | 2 | 169 | 52.4% | -0.60 | 0.0028 | -0.856 |
| 34.20 | 36.90 | 52.0% | 0.39 | 0.0027 | -0.841 | 965 | 86.60 | 89.10 | 52.6% | -0.61 | 0.0028 | -0.848 | ||||
| 32.60 | 35.10 | 9 | 125 | 52.0% | 0.38 | 0.0027 | -0.833 | 970 | 88.80 | 93.10 | 20 | 40 | 52.3% | -0.63 | 0.0027 | -0.840 |
| 30.80 | 33.40 | 19 | 51.8% | 0.37 | 0.0027 | -0.823 | 975 | 92.20 | 95.80 | 51.9% | -0.64 | 0.0027 | -0.830 | |||
| 28.50 | 31.70 | 141 | 176 | 51.3% | 0.35 | 0.0026 | -0.813 | 980 | 95.60 | 100.40 | 5 | 319 | 52.4% | -0.65 | 0.0027 | -0.819 |
| 26.30 | 29.10 | 10 | 216 | 51.7% | 0.33 | 0.0026 | -0.790 | 990 | 102.50 | 106.80 | 113 | 51.9% | -0.68 | 0.0026 | -0.796 | |
| 23.50 | 26.00 | 122 | 718 | 51.4% | 0.31 | 0.0025 | -0.765 | 1,000 | 109.70 | 116.00 | 646 | 52.8% | -0.70 | 0.0026 | -0.771 | |
| 21.40 | 23.90 | 3 | 146 | 51.7% | 0.28 | 0.0024 | -0.738 | 1,010 | 115.40 | 122.70 | 62 | 51.2% | -0.72 | 0.0025 | -0.743 | |
| 19.00 | 21.00 | 53 | 131 | 51.3% | 0.26 | 0.0023 | -0.709 | 1,020 | 123.50 | 130.00 | 28 | 51.1% | -0.74 | 0.0024 | -0.714 | |
| 15.00 | 17.10 | 17 | 325 | 51.4% | 0.22 | 0.0021 | -0.648 | 1,040 | 139.50 | 146.90 | 11 | 30 | 51.3% | -0.79 | 0.0022 | -0.651 |
| 13.20 | 15.30 | 17 | 218 | 51.0% | 0.21 | 0.0020 | -0.616 | 1,050 | 147.90 | 154.60 | 6 | 8 | 50.9% | -0.80 | 0.0021 | -0.618 |
| 12.20 | 13.70 | 7 | 239 | 51.3% | 0.19 | 0.0019 | -0.583 | 1,060 | 156.70 | 163.40 | 8 | 4 | 51.3% | -0.82 | 0.0020 | -0.584 |
| 9.80 | 11.10 | 108 | 217 | 51.5% | 0.16 | 0.0017 | -0.519 | 1,080 | 173.70 | 181.20 | 6 | 1 | 51.1% | -0.85 | 0.0018 | -0.517 |
| 7.80 | 8.70 | 30 | 728 | 51.5% | 0.13 | 0.0015 | -0.456 | 1,100 | 191.80 | 200.00 | 3 | 304 | 52.0% | -0.88 | 0.0016 | -0.450 |
| 5.90 | 7.50 | 7 | 63 | 51.9% | 0.11 | 0.0013 | -0.397 | 1,120 | 210.30 | 217.50 | 51.3% | -0.90 | 0.0014 | -0.385 | ||
| 4.70 | 6.20 | 11 | 55 | 52.4% | 0.09 | 0.0011 | -0.342 | 1,140 | 229.10 | 236.80 | 2 | 52.0% | -0.93 | 0.0012 | -0.326 | |
| 4.10 | 5.30 | 14 | 295 | 52.1% | 0.08 | 0.0010 | -0.316 | 1,150 | 238.60 | 246.20 | 2 | 52.0% | -0.93 | 0.0011 | -0.298 | |
| 3.70 | 4.90 | 7 | 49 | 52.5% | 0.07 | 0.0010 | -0.292 | 1,160 | 248.20 | 255.40 | 1 | 51.5% | -0.94 | 0.0010 | -0.272 | |
| 2.55 | 4.00 | 1 | 82 | 52.3% | 0.06 | 0.0008 | -0.247 | 1,180 | 267.40 | 275.10 | 52.2% | -0.96 | 0.0009 | -0.228 | ||
| 1.90 | 3.30 | 9 | 203 | 52.5% | 0.05 | 0.0007 | -0.207 | 1,200 | 287.00 | 294.60 | 52.8% | -0.97 | 0.0008 | -0.191 | ||
| 1.65 | 2.90 | 1 | 31 | 53.7% | 0.04 | 0.0006 | -0.173 | 1,220 | 306.50 | 314.50 | 1 | 53.6% | -0.98 | 0.0007 | -0.164 | |
| 1.00 | 2.65 | 40 | 54.0% | 0.03 | 0.0005 | -0.143 | 1,240 | 326.40 | 334.10 | 54.2% | -0.99 | 0.0005 | -0.136 | |||
| 0.1500 | 2.50 | 36 | 53.5% | 0.02 | 0.0004 | -0.118 | 1,260 | 346.00 | 353.70 | -0.99 | 0.0004 | -0.125 | ||||
| 0.6000 | 3.30 | 4 | 14 | 59.2% | 0.02 | 0.0003 | -0.097 | 1,280 | 366.00 | 373.00 | -1.00 | 0.0002 | -0.113 | |||
| 0.5000 | 1.30 | 113 | 413 | 54.6% | 0.01 | 0.0003 | -0.079 | 1,300 | 386.00 | 393.60 | -1.00 | 0.0000 | -0.113 | |||
| 0.4500 | 1.15 | 18 | 25 | 55.7% | 0.01 | 0.0002 | -0.064 | 1,320 | 405.90 | 413.60 | 1 | -1.00 | 0.0000 | -0.113 | ||
| 0.1500 | 1.55 | 6 | 46 | 58.1% | 0.01 | 0.0002 | -0.052 | 1,340 | 425.90 | 433.60 | -1.00 | 0.0000 | -0.113 | |||
| 0 | 4.70 | 7 | 69.7% | 0.01 | 0.0001 | -0.042 | 1,360 | 446.00 | 453.80 | -1.00 | 0.0000 | -0.113 | ||||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Nov 20, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs