GEV 期权链 GE Vernova Inc.

到期日 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 ±12.5% (794.65–1,020.85) · ATM IV 52.7% · P/C 未平仓量 1.94

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
405.60	413.90		1	87.5%	1.00	0.0000	0.000	500	0	4.00		618	104.1%	-0.00	0.0000	-0.009
385.90	394.10		2	81.6%	1.00	0.0000	0.000	520	0	4.30		22	99.2%	-0.00	0.0000	-0.014
367.00	374.10		4	85.4%	1.00	0.0000	0.000	540	0	4.40		39	93.7%	-0.00	0.0000	-0.020
347.00	354.30		12	80.2%	1.00	0.0001	0.000	560	0	4.40		18	88.0%	-0.00	0.0001	-0.029
327.00	334.50	8	1	75.2%	0.99	0.0001	-0.002	580	0	3.30		18	78.5%	-0.01	0.0001	-0.042
307.30	314.70	12	1	71.5%	0.99	0.0001	-0.022	600	0	1.95	51	223	67.5%	-0.01	0.0001	-0.059
287.60	295.10		2	68.5%	0.99	0.0002	-0.046	620	0.0500	1.20	8	74	59.0%	-0.01	0.0002	-0.082
268.00	275.40			65.2%	0.98	0.0003	-0.078	640	0.0500	2.40	24	61	60.4%	-0.02	0.0003	-0.111
258.30	265.60		5	63.9%	0.98	0.0003	-0.097	650	0	2.85	16	186	59.5%	-0.02	0.0003	-0.128
248.60	256.00		9	63.0%	0.97	0.0004	-0.117	660	0.5000	3.10	2	43	59.5%	-0.03	0.0004	-0.148
239.00	246.30		5	62.0%	0.97	0.0004	-0.140	670	0.1500	2.15	15	113	53.0%	-0.03	0.0004	-0.169
229.30	236.50		1	60.3%	0.96	0.0005	-0.165	680	0.2000	3.60	6	93	55.4%	-0.04	0.0005	-0.193
219.80	227.00	2	1	59.6%	0.96	0.0006	-0.192	690	0.1000	4.90	2	24	55.9%	-0.04	0.0006	-0.218
210.30	217.70		99	59.0%	0.95	0.0007	-0.221	700	0.0500	4.50	2	191	52.5%	-0.05	0.0007	-0.247
200.90	208.30		1	58.1%	0.94	0.0008	-0.253	710	1.90	7.40		27	58.5%	-0.06	0.0008	-0.277
191.70	198.40		11	56.7%	0.93	0.0009	-0.286	720	2.60	5.90	3	64	54.7%	-0.07	0.0009	-0.310
182.50	189.30			56.2%	0.92	0.0010	-0.321	730	3.40	9.70	3	8	58.1%	-0.08	0.0010	-0.344
173.50	180.60	6	1	56.1%	0.91	0.0011	-0.358	740	4.30	7.70	4	80	54.1%	-0.09	0.0011	-0.381
164.30	171.60	14	7	55.2%	0.90	0.0012	-0.397	750	5.50	8.90	17	181	54.1%	-0.10	0.0012	-0.418
155.70	162.90		2	55.0%	0.88	0.0013	-0.437	760	6.80	10.20	3	148	53.9%	-0.12	0.0013	-0.457
147.10	154.00	6	1	54.3%	0.87	0.0014	-0.477	770	8.30	11.80	12	49	53.9%	-0.13	0.0015	-0.496
139.20	146.10	2	2	54.7%	0.85	0.0016	-0.518	780	9.90	12.50	16	1,916	52.9%	-0.15	0.0016	-0.536
131.20	138.30	3	3	54.8%	0.83	0.0017	-0.559	790	11.70	15.50	5	139	53.6%	-0.17	0.0017	-0.576
123.30	130.90	5	28	54.9%	0.81	0.0018	-0.599	800	13.80	17.00	47	448	53.1%	-0.19	0.0018	-0.615
115.30	122.90	2	6	54.2%	0.79	0.0020	-0.638	810	16.10	19.60	20	54	53.1%	-0.21	0.0020	-0.654
107.80	115.60	33	27	54.2%	0.77	0.0021	-0.675	820	18.60	22.30	88	1,344	53.1%	-0.23	0.0021	-0.690
100.80	108.80		2	54.2%	0.75	0.0022	-0.711	830	21.30	25.50	29	168	53.1%	-0.26	0.0022	-0.725
93.40	102.00	2	39	53.8%	0.72	0.0023	-0.744	840	25.10	27.50	3	320	52.8%	-0.28	0.0023	-0.757
87.40	92.80	17	82	52.6%	0.70	0.0024	-0.774	850	27.60	32.00	20	487	52.9%	-0.30	0.0024	-0.787
82.60	87.10	3	63	53.7%	0.67	0.0025	-0.801	860	32.40	35.60	23	314	53.3%	-0.33	0.0025	-0.813
76.50	80.40	33	105	53.2%	0.64	0.0026	-0.824	870	35.30	39.50	18	180	52.7%	-0.36	0.0026	-0.835
70.80	75.70	30	235	53.7%	0.62	0.0027	-0.843	880	38.50	43.40	129	274	53.2%	-0.38	0.0027	-0.853
68.80	72.20	2		53.6%	0.60	0.0027	-0.851	885	41.80	46.30	7		52.8%	-0.40	0.0027	-0.861
64.30	69.30	22	75	52.6%	0.59	0.0027	-0.858	890	43.60	49.00	11	61	52.8%	-0.41	0.0028	-0.868
61.60	66.80	3		52.6%	0.58	0.0028	-0.864	895	46.30	51.20			52.8%	-0.43	0.0028	-0.873
59.30	64.20	14	86	52.7%	0.56	0.0028	-0.869	900	49.20	52.90	53	490	52.6%	-0.44	0.0028	-0.878
57.20	61.60	2		52.8%	0.55	0.0028	-0.873	905	52.00	55.70	4		52.9%	-0.45	0.0028	-0.881
55.60	60.40	2		52.6%	0.54	0.0028	-0.874	907.5	53.10	57.10			52.8%	-0.46	0.0028	-0.882
54.50	59.30	9	30	52.7%	0.53	0.0028	-0.875	910	55.00	57.40	54	66	52.6%	-0.47	0.0028	-0.883
53.80	58.20			52.9%	0.53	0.0028	-0.876	912.5	55.00	60.10	6		52.6%	-0.48	0.0028	-0.884
51.70	57.00	10		52.5%	0.52	0.0028	-0.877	915	55.60	60.80	2		52.0%	-0.48	0.0028	-0.885
51.00	55.80	5		52.6%	0.51	0.0028	-0.877	917.5	57.20	62.10			52.1%	-0.49	0.0028	-0.885
49.90	54.30	56	111	52.5%	0.51	0.0028	-0.877	920	59.40	63.90	62	355	52.6%	-0.50	0.0028	-0.885
49.00	53.40			52.6%	0.50	0.0028	-0.877	922.5	60.20	65.20			52.3%	-0.50	0.0028	-0.884
48.60	52.10	11		52.9%	0.49	0.0028	-0.876	925	61.40	66.50			52.2%	-0.51	0.0028	-0.884
46.70	51.30	4		52.6%	0.49	0.0028	-0.876	927.5	63.70	68.20			52.7%	-0.52	0.0028	-0.883
46.60	50.00	23	144	52.9%	0.48	0.0028	-0.875	930	65.00	69.60	16	335	52.6%	-0.52	0.0028	-0.882
45.20	49.00	12		52.8%	0.47	0.0028	-0.874	932.5	66.60	70.90	2		52.6%	-0.53	0.0028	-0.880
43.00	48.10	1		52.2%	0.46	0.0028	-0.872	935	67.40	72.50	1		52.3%	-0.54	0.0028	-0.879
42.70	47.00	1		52.5%	0.46	0.0028	-0.870	937.5	69.70	73.80			52.6%	-0.55	0.0028	-0.877
41.40	45.90	18	81	52.3%	0.45	0.0028	-0.868	940	71.10	75.50	3	263	52.6%	-0.55	0.0028	-0.875
40.90	45.00			52.6%	0.44	0.0028	-0.866	942.5	72.40	76.70	4		52.3%	-0.56	0.0028	-0.872
40.20	44.00			52.6%	0.44	0.0028	-0.863	945	74.00	78.70			52.6%	-0.57	0.0028	-0.870
37.90	43.10	4		52.0%	0.43	0.0028	-0.861	947.5	74.90	79.60			51.9%	-0.57	0.0028	-0.867
37.80	42.00	23	202	52.3%	0.42	0.0028	-0.858	950	76.30	80.70	209	1,375	51.6%	-0.58	0.0028	-0.864
37.10	41.00			52.4%	0.42	0.0028	-0.855	952.5	78.00	83.00			52.0%	-0.59	0.0028	-0.860
35.80	40.40			52.3%	0.41	0.0028	-0.851	955	79.20	84.70			51.8%	-0.59	0.0028	-0.857
33.30	38.90	4	158	52.0%	0.40	0.0027	-0.844	960	82.80	87.60	4	169	51.8%	-0.61	0.0028	-0.849
33.10	37.00			52.6%	0.38	0.0027	-0.835	965	86.10	91.40			52.0%	-0.62	0.0028	-0.840
30.90	34.70	10	125	52.0%	0.37	0.0027	-0.826	970	89.40	94.60	20	40	51.8%	-0.63	0.0027	-0.831
28.80	33.30	20		51.8%	0.36	0.0027	-0.816	975	93.00	97.90			51.8%	-0.65	0.0027	-0.821
28.40	30.70	146	176	51.6%	0.35	0.0026	-0.805	980	95.80	101.70	8	319	51.6%	-0.66	0.0027	-0.810
24.30	28.80	16	216	51.5%	0.32	0.0026	-0.782	990	103.40	108.20	4	113	51.4%	-0.68	0.0026	-0.786
22.10	25.40	155	718	51.2%	0.30	0.0025	-0.756	1,000	109.40	117.00		646	51.3%	-0.71	0.0025	-0.759
19.40	23.60	27	146	51.3%	0.28	0.0024	-0.728	1,010	116.30	125.00	1	62	51.0%	-0.73	0.0024	-0.731
17.60	21.00	62	131	51.3%	0.26	0.0023	-0.699	1,020	125.30	132.70		28	51.6%	-0.75	0.0024	-0.701
13.60	17.10	25	325	51.0%	0.22	0.0021	-0.636	1,040	141.40	148.90	11	30	51.4%	-0.79	0.0022	-0.637
12.70	15.50	21	218	51.5%	0.20	0.0020	-0.604	1,050	151.00	157.00	6	8	52.0%	-0.81	0.0020	-0.604
10.50	14.00	10	239	51.0%	0.18	0.0019	-0.571	1,060	157.80	165.90	8	4	51.0%	-0.83	0.0020	-0.570
8.40	11.40	110	217	51.3%	0.15	0.0017	-0.507	1,080	175.10	183.00	6	1	50.4%	-0.86	0.0017	-0.502
6.90	9.30	35	728	51.9%	0.13	0.0015	-0.444	1,100	193.40	201.00	3	304	50.5%	-0.88	0.0015	-0.436
4.40	7.70	11	63	51.2%	0.10	0.0013	-0.385	1,120	213.20	219.90			52.5%	-0.91	0.0013	-0.372
3.60	6.10	32	55	51.5%	0.08	0.0011	-0.330	1,140	231.30	238.40		2	51.4%	-0.93	0.0011	-0.311
3.50	7.50	18	295	54.6%	0.08	0.0010	-0.305	1,150	240.80	248.00		2	51.6%	-0.94	0.0010	-0.284
3.50	6.80	16	49	55.2%	0.07	0.0009	-0.281	1,160	250.30	257.60		1	51.6%	-0.94	0.0010	-0.258
1.60	3.80	1	82	50.8%	0.06	0.0008	-0.236	1,180	269.40	276.90			51.2%	-0.96	0.0008	-0.212
0.5500	4.30	9	203	52.4%	0.04	0.0007	-0.198	1,200	289.10	296.30			51.5%	-0.97	0.0007	-0.172
0.8500	4.60	3	31	56.0%	0.04	0.0006	-0.165	1,220	308.70	315.90		1	51.1%	-0.98	0.0006	-0.146
0.7000	4.40	2	40	57.8%	0.03	0.0005	-0.136	1,240	328.50	335.70			50.5%	-0.99	0.0006	-0.118
0	2.70		36	54.1%	0.02	0.0004	-0.111	1,260	348.40	355.60				-0.99	0.0004	-0.109
0.1000	3.70	8	14	59.4%	0.02	0.0003	-0.091	1,280	368.10	375.50				-1.00	0.0002	-0.096
0	1.10	113	413	51.3%	0.01	0.0002	-0.073	1,300	388.30	395.50				-1.00	0.0000	-0.096
0	1.35	18	25	54.9%	0.01	0.0002	-0.059	1,320	408.10	415.90	1			-1.00	0.0000	-0.096
0	1.40	6	46	57.0%	0.01	0.0002	-0.048	1,340	428.10	435.90				-1.00	0.0000	-0.096
0	4.60		7	70.0%	0.01	0.0001	-0.038	1,360	448.10	455.90				-1.00	0.0000	-0.096

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 — Nov 20, 2026

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 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品