GME option chain GameStop Corp.
Cboe delayed options data · के अनुसार 09:35 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 ±13.4% (16.48–21.60) · ATM IV 53.0% · P/C open interest 0.13
| 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 | |
| 8.40 | 11.05 | 206.0% | 0.99 | 0.0049 | -0.001 | 10 | 0.0100 | 0.1300 | 31 | 92 | 112.9% | -0.01 | 0.0049 | -0.002 | ||
| 7.50 | 10.05 | 181.8% | 0.99 | 0.0071 | -0.002 | 11 | 0 | 2.16 | 209.8% | -0.01 | 0.0071 | -0.002 | ||||
| 5.70 | 8.40 | 65.2% | 0.98 | 0.0108 | -0.002 | 12 | 0 | 2.18 | 186.0% | -0.02 | 0.0108 | -0.003 | ||||
| 5.35 | 7.45 | 108.3% | 0.97 | 0.0167 | -0.003 | 13 | 0 | 2.20 | 164.3% | -0.03 | 0.0168 | -0.004 | ||||
| 4.85 | 7.60 | 125.9% | 0.96 | 0.0209 | -0.004 | 13.5 | 0 | 2.22 | 154.0% | -0.04 | 0.0210 | -0.004 | ||||
| 4.15 | 6.50 | 85.3% | 0.95 | 0.0263 | -0.004 | 14 | 0 | 1.89 | 134.2% | -0.05 | 0.0264 | -0.005 | ||||
| 3.25 | 6.00 | 1 | 55.7% | 0.94 | 0.0332 | -0.005 | 14.5 | 0 | 1.39 | 1 | 108.7% | -0.06 | 0.0333 | -0.005 | ||
| 3.60 | 5.55 | 1 | 89.0% | 0.93 | 0.0418 | -0.006 | 15 | 0 | 0.9100 | 84.1% | -0.07 | 0.0421 | -0.006 | |||
| 2.66 | 5.10 | 67.5% | 0.91 | 0.0528 | -0.007 | 15.5 | 0 | 0.9700 | 78.3% | -0.10 | 0.0531 | -0.007 | ||||
| 2.19 | 4.65 | 1 | 62.9% | 0.88 | 0.0661 | -0.008 | 16 | 0 | 1.27 | 11 | 79.5% | -0.12 | 0.0666 | -0.008 | ||
| 2.58 | 3.05 | 30 | 30 | 48.7% | 0.84 | 0.0813 | -0.010 | 16.5 | 0 | 0.6100 | 3 | 51.7% | -0.16 | 0.0819 | -0.010 | |
| 2.00 | 2.68 | 1 | 3 | 43.3% | 0.79 | 0.0967 | -0.011 | 17 | 0.2000 | 0.5100 | 5 | 14 | 47.7% | -0.21 | 0.0975 | -0.012 |
| 1.73 | 2.65 | 1 | 14 | 54.5% | 0.73 | 0.1102 | -0.013 | 17.5 | 0.2700 | 0.7900 | 206 | 105 | 49.5% | -0.27 | 0.1113 | -0.013 |
| 1.69 | 1.90 | 36 | 455 | 50.7% | 0.67 | 0.1201 | -0.015 | 18 | 0.6100 | 0.8200 | 3 | 5 | 49.8% | -0.33 | 0.1214 | -0.015 |
| 1.39 | 1.63 | 70 | 544 | 50.8% | 0.61 | 0.1256 | -0.016 | 18.5 | 0.9000 | 1.01 | 1 | 21 | 51.0% | -0.40 | 0.1271 | -0.016 |
| 1.21 | 1.66 | 33 | 141 | 58.2% | 0.54 | 0.1268 | -0.017 | 19 | 0.9200 | 1.33 | 55 | 47 | 47.8% | -0.46 | 0.1285 | -0.017 |
| 0.9100 | 1.31 | 17 | 97 | 53.9% | 0.48 | 0.1242 | -0.017 | 19.5 | 1.19 | 2.50 | 15 | 66.2% | -0.52 | 0.1260 | -0.017 | |
| 0.8000 | 1.02 | 32 | 112 | 51.9% | 0.43 | 0.1188 | -0.017 | 20 | 1.60 | 2.20 | 6 | 5 | 55.7% | -0.58 | 0.1208 | -0.018 |
| 0.4500 | 1.29 | 40 | 53 | 59.0% | 0.38 | 0.1117 | -0.017 | 20.5 | 2.00 | 2.58 | 58.1% | -0.63 | 0.1137 | -0.018 | ||
| 0.6100 | 0.8900 | 18 | 401 | 60.2% | 0.34 | 0.1037 | -0.017 | 21 | 2.15 | 3.25 | 2 | 60.6% | -0.67 | 0.1058 | -0.017 | |
| 0.4400 | 0.7200 | 42 | 28 | 58.1% | 0.30 | 0.0956 | -0.017 | 21.5 | 2.47 | 3.50 | 1 | 56.3% | -0.71 | 0.0977 | -0.017 | |
| 0.5000 | 0.6600 | 142 | 503 | 63.5% | 0.27 | 0.0876 | -0.017 | 22 | 2.98 | 4.85 | 16 | 82.2% | -0.74 | 0.0898 | -0.017 | |
| 0.3600 | 0.6100 | 57 | 34 | 63.6% | 0.24 | 0.0802 | -0.016 | 22.5 | 3.70 | 4.65 | 1 | 76.3% | -0.77 | 0.0823 | -0.016 | |
| 0.3600 | 0.5000 | 117 | 185 | 65.1% | 0.22 | 0.0734 | -0.016 | 23 | 4.15 | 5.10 | 11 | 78.8% | -0.79 | 0.0755 | -0.016 | |
| 0.4000 | 0.5900 | 13 | 7 | 73.2% | 0.20 | 0.0673 | -0.016 | 23.5 | 4.35 | 6.95 | 108.9% | -0.81 | 0.0693 | -0.016 | ||
| 0.3300 | 0.4600 | 70 | 161 | 69.7% | 0.19 | 0.0620 | -0.016 | 24 | 5.00 | 6.70 | 10 | 99.5% | -0.82 | 0.0639 | -0.016 | |
| 0.2000 | 0.4000 | 10 | 125 | 72.8% | 0.16 | 0.0531 | -0.015 | 25 | 5.40 | 7.30 | 10 | 80.1% | -0.85 | 0.0549 | -0.015 | |
| 0.1000 | 0.5400 | 8 | 104 | 81.2% | 0.15 | 0.0462 | -0.015 | 26 | 6.25 | 8.05 | 71.1% | -0.86 | 0.0479 | -0.015 | ||
| 0.2400 | 0.4100 | 2 | 31 | 88.1% | 0.13 | 0.0408 | -0.015 | 27 | 6.95 | 9.60 | 88.6% | -0.88 | 0.0424 | -0.015 | ||
| 0.1600 | 0.4200 | 4 | 24 | 91.5% | 0.12 | 0.0365 | -0.015 | 28 | 8.30 | 10.55 | 106.1% | -0.89 | 0.0379 | -0.015 | ||
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।
Volatility smile — Oct 09, 2026
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