GEV 期权链 GE Vernova Inc.

到期日 Cboe delayed options data · 截至 09:34 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 ±7.3% (855.05–989.95) · ATM IV 43.7% · P/C 未平仓量 1.29

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
449.50	456.50		3	124.2%	1.00	0.0000	0.000	470	0	4.30		34	165.3%	0.00	0.0000	-0.000
439.50	446.50		19	119.5%	1.00	0.0000	0.000	480	0	1.00		179	131.0%	0.00	0.0000	-0.000
429.20	436.50		9	117.5%	1.00	0.0000	0.000	490	0	4.30		82	156.2%	0.00	0.0000	-0.001
418.80	426.60		24	117.5%	1.00	0.0000	0.000	500	0	4.30		550	151.7%	0.00	0.0000	-0.001
398.90	406.60		11		1.00	0.0000	0.000	520	0	4.30		48	143.1%	-0.00	0.0000	-0.001
378.90	386.70		21	104.4%	1.00	0.0000	0.000	540	0	1.30	3	184	112.9%	-0.00	0.0000	-0.002
359.20	366.70		26	94.4%	1.00	0.0000	0.000	560	0	0.4000	2	214	92.2%	-0.00	0.0000	-0.003
339.50	346.90		64	86.5%	1.00	0.0000	0.000	580	0	1.25		180	98.8%	-0.00	0.0000	-0.004
329.00	336.80		2	86.6%	1.00	0.0000	0.000	590	0	1.30		1	96.0%	-0.00	0.0000	-0.006
319.90	326.80		102	84.6%	1.00	0.0000	0.000	600	0.0500	0.2500		196	78.0%	-0.00	0.0000	-0.007
309.60	317.00		57	79.2%	1.00	0.0000	0.000	610	0	1.75		50	93.4%	-0.00	0.0000	-0.009
300.60	306.90		33	86.8%	1.00	0.0000	0.000	620	0.0500	0.4000		274	75.8%	-0.00	0.0000	-0.011
291.10	296.90		49	87.2%	1.00	0.0000	0.000	630	0	1.80		260	87.3%	-0.00	0.0000	-0.014
280.50	287.00	2	17	79.9%	1.00	0.0000	0.000	640	0	1.70		308	83.4%	-0.00	0.0000	-0.017
271.00	277.00		49	80.4%	1.00	0.0001	0.000	650	0.0500	0.8000	2	336	73.0%	-0.00	0.0001	-0.021
259.80	267.00		26	65.2%	1.00	0.0001	0.000	660	0	1.80		222	77.9%	-0.00	0.0001	-0.027
250.90	255.40		170		1.00	0.0001	-0.003	670	0	1.75		260	74.5%	-0.00	0.0001	-0.033
240.40	247.10		21	66.7%	1.00	0.0001	-0.012	680	0.0500	0.5000	16	165	61.1%	-0.00	0.0001	-0.041
230.90	237.20		24	67.8%	0.99	0.0001	-0.023	690	0	1.00	2	98	63.2%	-0.01	0.0001	-0.050
220.60	225.70		29		0.99	0.0002	-0.036	700	0.1500	1.00	32	697	61.6%	-0.01	0.0002	-0.062
210.00	217.40		36	56.4%	0.99	0.0002	-0.051	710	0	0.7000	18	225	55.0%	-0.01	0.0002	-0.076
201.10	207.40		28	60.6%	0.99	0.0003	-0.069	720	0	1.05	20	128	55.4%	-0.01	0.0003	-0.093
191.10	197.60		107	58.4%	0.98	0.0004	-0.090	730	0	1.20	6	362	53.7%	-0.02	0.0004	-0.113
181.60	187.80		44	58.2%	0.98	0.0005	-0.115	740	0.2500	1.45	68	2,973	53.8%	-0.02	0.0005	-0.137
170.60	176.40		554	39.9%	0.98	0.0006	-0.144	750	0.7000	2.20	210	1,178	50.5%	-0.02	0.0006	-0.165
161.80	168.20		35	54.0%	0.97	0.0007	-0.177	760	0.5000	1.65	2	217	50.1%	-0.03	0.0007	-0.197
152.20	158.60	1	33	53.2%	0.96	0.0008	-0.216	770	0.1500	2.70	25	127	49.7%	-0.04	0.0008	-0.236
141.90	148.90		15	50.0%	0.95	0.0010	-0.261	780	0.5500	2.40	3	348	47.1%	-0.05	0.0010	-0.279
132.80	139.40		40	50.0%	0.94	0.0012	-0.310	790	1.25	2.50	10	264	46.4%	-0.06	0.0012	-0.328
123.60	130.20		530	49.8%	0.93	0.0014	-0.366	800	2.50	3.30	34	1,003	47.8%	-0.07	0.0015	-0.383
114.30	120.80	1	20	48.6%	0.91	0.0017	-0.427	810	3.00	4.40	6	400	47.3%	-0.09	0.0017	-0.443
105.50	110.40		43	46.3%	0.90	0.0020	-0.493	820	1.75	6.00	7	517	44.5%	-0.11	0.0020	-0.508
96.90	103.10		111	48.0%	0.87	0.0023	-0.563	830	3.50	7.00	16	515	44.9%	-0.13	0.0023	-0.577
88.30	94.50		34	47.3%	0.85	0.0026	-0.636	840	6.00	8.20	19	680	45.6%	-0.15	0.0026	-0.649
79.70	86.10	4	49	46.4%	0.82	0.0030	-0.709	850	7.20	9.50	52	595	44.3%	-0.18	0.0030	-0.722
71.80	78.60	3	90	46.4%	0.79	0.0033	-0.781	860	8.40	13.40	72	289	45.0%	-0.21	0.0033	-0.794
64.10	70.70	5	129	45.6%	0.75	0.0036	-0.850	870	10.10	15.80	25	376	44.1%	-0.25	0.0037	-0.862
58.40	63.20	4	116	46.2%	0.71	0.0040	-0.913	880	13.20	18.90	13	749	44.3%	-0.29	0.0040	-0.924
51.60	56.70	30	136	46.0%	0.67	0.0042	-0.967	890	15.70	21.60	24	289	43.2%	-0.33	0.0042	-0.977
44.10	50.30	40	480	44.8%	0.63	0.0044	-1.010	900	19.30	25.10	99	1,215	42.8%	-0.37	0.0045	-1.020
39.10	44.30	6	138	45.0%	0.58	0.0046	-1.040	910	23.40	30.20	13	151	43.2%	-0.42	0.0046	-1.050
36.00	39.90	7	7	43.6%	0.56	0.0047	-1.050	915	25.90	31.10	3	41	42.4%	-0.44	0.0047	-1.060
33.60	39.50	43	163	45.1%	0.54	0.0047	-1.056	920	28.40	33.40	22	160	42.3%	-0.47	0.0047	-1.066
31.50	36.90	18	18	45.2%	0.51	0.0047	-1.059	925	30.80	36.20	1	8	42.4%	-0.49	0.0048	-1.069
29.80	35.30		3	44.6%	0.50	0.0047	-1.060	927.5	32.00	38.70			43.0%	-0.50	0.0048	-1.069
28.60	34.50	137	245	44.7%	0.49	0.0047	-1.059	930	32.90	38.80	7	369	41.9%	-0.51	0.0048	-1.068
27.40	32.60	5	1	44.2%	0.48	0.0047	-1.057	932.5	34.80	40.20	1	6	42.3%	-0.53	0.0048	-1.066
26.30	32.40	2	17	44.7%	0.47	0.0047	-1.054	935	36.00	41.50	2	17	42.0%	-0.54	0.0048	-1.063
25.70	30.90	10	15	44.8%	0.45	0.0047	-1.051	937.5	37.00	42.40	8	11	41.3%	-0.55	0.0048	-1.060
24.10	29.30	30	107	42.5%	0.44	0.0047	-1.047	940	39.50	44.40	12	143	42.4%	-0.56	0.0047	-1.055
23.60	28.70		15	44.6%	0.43	0.0047	-1.042	942.5	40.40	45.80		12	41.9%	-0.57	0.0047	-1.050
22.10	28.00	1	43	44.4%	0.42	0.0046	-1.036	945	41.50	47.30	2	2	41.6%	-0.58	0.0047	-1.044
20.00	26.70		9	43.4%	0.41	0.0046	-1.029	947.5	44.60	49.60		6	43.1%	-0.60	0.0047	-1.037
20.30	25.70	74	520	44.2%	0.40	0.0046	-1.022	950	44.50	50.20	17	533	41.3%	-0.61	0.0046	-1.030
18.10	24.80	3	5	43.3%	0.39	0.0045	-1.013	952.5	46.70	53.00	1	1	42.5%	-0.62	0.0046	-1.021
18.80	23.90		4	44.4%	0.38	0.0045	-1.004	955	48.30	54.40		22	42.3%	-0.63	0.0046	-1.012
18.00	22.90		15	44.3%	0.37	0.0045	-0.995	957.5	49.90	55.10		18	41.5%	-0.64	0.0045	-1.002
17.40	21.80	17	227	44.2%	0.35	0.0044	-0.985	960	51.90	56.70	3	326	41.7%	-0.65	0.0045	-0.992
16.30	21.30		16	44.2%	0.34	0.0044	-0.974	962.5	53.30	58.80		6	41.7%	-0.66	0.0044	-0.981
15.50	20.60		11	44.2%	0.33	0.0043	-0.962	965	54.80	62.10		1	42.6%	-0.67	0.0044	-0.970
14.80	19.90		2	44.3%	0.32	0.0042	-0.950	967.5	56.80	63.60		2	42.5%	-0.68	0.0043	-0.957
13.00	16.50	50	155	42.8%	0.31	0.0042	-0.938	970	58.60	65.60	4	596	42.7%	-0.69	0.0042	-0.945
13.10	18.40	1	6	44.0%	0.30	0.0041	-0.925	972.5	59.80	67.50		1	42.3%	-0.70	0.0042	-0.932
12.40	17.70	11	79	44.0%	0.29	0.0041	-0.911	975	62.00	69.30		4	42.5%	-0.71	0.0041	-0.918
12.00	17.00		31	44.1%	0.28	0.0040	-0.898	977.5	63.60	70.20			41.5%	-0.72	0.0041	-0.904
12.00	14.50	48	234	43.2%	0.28	0.0039	-0.884	980	66.30	71.10	17	280	41.3%	-0.73	0.0040	-0.890
10.30	16.20	2		44.1%	0.27	0.0039	-0.869	982.5	67.40	73.70		1	41.2%	-0.74	0.0039	-0.875
9.90	15.40	5	2	44.1%	0.26	0.0038	-0.854	985	70.10	77.10	2	3	43.0%	-0.75	0.0039	-0.860
8.70	14.30	5	126	44.0%	0.24	0.0037	-0.824	990	73.40	81.00	7	346	42.4%	-0.77	0.0037	-0.829
7.70	13.40	1	4	44.1%	0.22	0.0035	-0.793	995	77.60	84.30		2	41.9%	-0.78	0.0036	-0.797
6.80	12.70	76	994	44.4%	0.21	0.0034	-0.761	1,000	81.70	88.90	46	872	42.3%	-0.80	0.0034	-0.765
6.00	11.50	8	7	44.2%	0.19	0.0032	-0.729	1,005	86.00	91.60		4	40.8%	-0.81	0.0033	-0.732
7.00	9.40	28	160	44.8%	0.18	0.0031	-0.697	1,010	90.30	97.60	13	91	42.7%	-0.83	0.0031	-0.699
4.90	7.50	33	157	43.5%	0.16	0.0028	-0.633	1,020	99.10	105.60		124	41.9%	-0.85	0.0028	-0.633
4.70	6.00	23	426	44.3%	0.13	0.0025	-0.572	1,030	107.90	115.00	10	80	42.3%	-0.87	0.0026	-0.570
0.4000	4.90	3	229	39.2%	0.11	0.0022	-0.512	1,040	117.50	123.90	6	219	42.7%	-0.89	0.0023	-0.509
1.30	5.50	4	414	44.1%	0.10	0.0020	-0.457	1,050	128.10	133.40	6	169	45.3%	-0.91	0.0020	-0.456
0.9000	6.90	5	112	48.0%	0.08	0.0017	-0.406	1,060	136.00	141.70		65	39.2%	-0.93	0.0018	-0.407
0.0500	2.95	7	194	41.0%	0.07	0.0015	-0.359	1,070	145.60	152.40		66	42.3%	-0.94	0.0016	-0.373
0	2.95	8	359	42.9%	0.06	0.0013	-0.316	1,080	155.20	161.50	5	110		-0.95	0.0014	-0.343
0.7500	2.35	25	143	45.3%	0.05	0.0012	-0.277	1,090	164.90	171.30	5	104		-0.96	0.0013	-0.309
1.00	1.80	16	1,276	46.4%	0.04	0.0010	-0.243	1,100	174.80	182.20	5	163	43.6%	-0.97	0.0012	-0.275
0	3.20	1	164	49.5%	0.04	0.0009	-0.212	1,110	184.60	191.00		10		-0.98	0.0010	-0.247
0.0500	1.35	1	238	49.0%	0.03	0.0007	-0.185	1,120	194.60	201.60	1	37		-0.99	0.0009	-0.196
0	1.30	2	51	46.1%	0.03	0.0006	-0.161	1,130	204.50	211.80	1	12		-0.99	0.0007	-0.164
0.1500	1.20	4	167	48.1%	0.02	0.0006	-0.140	1,140	214.50	222.00		11		-0.99	0.0005	-0.144
0.0500	1.60	271	262	51.2%	0.02	0.0005	-0.122	1,150	224.50	230.20		31		-1.00	0.0003	-0.122
0.2500	0.8000	2	81	49.6%	0.02	0.0004	-0.106	1,160	234.40	240.30		8		-1.00	0.0002	-0.115
0.0500	1.55	3	73	54.3%	0.01	0.0004	-0.092	1,170	244.40	251.30				-1.00	0.0001	-0.115
0.0500	1.40	10	96	55.2%	0.01	0.0003	-0.080	1,180	254.40	261.80		1		-1.00	0.0000	-0.115
0	1.45	10	239	56.8%	0.01	0.0003	-0.070	1,190	264.40	270.20				-1.00	0.0000	-0.115
0.0500	0.6500		727	53.0%	0.01	0.0002	-0.060	1,200	274.40	281.60				-1.00	0.0000	-0.115
0	1.35		207	59.3%	0.01	0.0002	-0.052	1,210	284.40	291.30				-1.00	0.0000	-0.115
0.0500	0.3500	13	100	54.3%	0.01	0.0002	-0.045	1,220	294.40	300.20				-1.00	0.0000	-0.115
0	1.10		60	60.6%	0.01	0.0001	-0.040	1,230	304.40	310.20				-1.00	0.0000	-0.115
0	1.30		279	63.5%	0.00	0.0001	-0.035	1,240	314.40	321.70				-1.00	0.0000	-0.115
0	1.70		351	67.4%	0.00	0.0001	-0.030	1,250	324.40	332.00				-1.00	0.0000	-0.115
0	1.80		48	69.4%	0.00	0.0001	-0.026	1,260	334.40	340.20				-1.00	0.0000	-0.115
0	0.4500	4	38	60.4%	0.00	0.0001	-0.023	1,270	344.40	351.40				-1.00	0.0000	-0.115
0	1.90		57	72.9%	0.00	0.0001	-0.020	1,280	354.40	362.20				-1.00	0.0000	-0.115
0	1.40		48	71.3%	0.00	0.0001	-0.018	1,290	364.40	372.00				-1.00	0.0000	-0.115
0.0500	0.4000		487	63.5%	0.00	0.0000	-0.015	1,300	374.40	382.20				-1.00	0.0000	-0.115
0	2.15		103	78.6%	0.00	0.0000	-0.013	1,310	384.40	391.30				-1.00	0.0000	-0.115
0	1.95		50	78.9%	0.00	0.0000	-0.012	1,320	394.40	402.00				-1.00	0.0000	-0.115
0	1.70		32	78.8%	0.00	0.0000	-0.010	1,330	404.40	411.90			79.4%	-1.00	0.0000	-0.115
0	4.30		41	92.0%	0.00	0.0000	-0.009	1,340	414.40	421.90				-1.00	0.0000	-0.115
0	1.80		220	82.1%	0.00	0.0000	-0.008	1,350	424.40	432.00			82.2%	-1.00	0.0000	-0.115
0	1.50		156	81.5%	0.00	0.0000	-0.007	1,360	434.40	442.20			83.6%	-1.00	0.0000	-0.115
0	2.55		335	89.0%	0.00	0.0000	-0.006	1,370	444.40	452.00				-1.00	0.0000	-0.115
0.0500	0.3500		60	72.2%	0.00	0.0000	-0.005	1,380	454.40	462.20				-1.00	0.0000	-0.115

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 — Sep 18, 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 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源