GME option chain GameStop Corp.
Cboe delayed options data · के अनुसार 14:03 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 ±14.2% (23.15–30.83) · ATM IV 79.6% · P/C ओपन इंटरेस्ट 0.16
| 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 | |
| 11.95 | 15.00 | 27 | 229.0% | 0.99 | 0.0027 | -0.002 | 14 | 0 | 0.0100 | 2 | 109.4% | -0.01 | 0.0027 | -0.004 | ||
| 11.55 | 14.00 | 28 | 242.8% | 0.99 | 0.0037 | -0.003 | 15 | 0 | 2.13 | 11 | 273.1% | -0.01 | 0.0037 | -0.005 | ||
| 10.40 | 13.00 | 25 | 214.2% | 0.99 | 0.0049 | -0.004 | 16 | 0 | 2.13 | 7 | 250.2% | -0.01 | 0.0049 | -0.006 | ||
| 9.35 | 12.00 | 4 | 192.3% | 0.98 | 0.0066 | -0.005 | 17 | 0 | 2.14 | 229.0% | -0.02 | 0.0066 | -0.007 | |||
| 8.25 | 11.00 | 3 | 169.5% | 0.98 | 0.0091 | -0.007 | 18 | 0 | 0.1500 | 303 | 102.3% | -0.02 | 0.0091 | -0.008 | ||
| 7.80 | 10.50 | 2 | 163.0% | 0.97 | 0.0108 | -0.007 | 18.5 | 0 | 0.9500 | 149.6% | -0.03 | 0.0108 | -0.009 | |||
| 7.60 | 9.35 | 124 | 138.8% | 0.97 | 0.0128 | -0.009 | 19 | 0 | 1.50 | 9 | 165.0% | -0.03 | 0.0128 | -0.010 | ||
| 7.05 | 9.55 | 157.8% | 0.96 | 0.0153 | -0.010 | 19.5 | 0 | 0.4300 | 29 | 106.9% | -0.04 | 0.0153 | -0.011 | |||
| 6.85 | 8.05 | 158 | 121.0% | 0.96 | 0.0184 | -0.011 | 20 | 0.0100 | 0.2600 | 1,181 | 89.8% | -0.04 | 0.0184 | -0.012 | ||
| 5.95 | 8.25 | 12 | 125.9% | 0.95 | 0.0221 | -0.013 | 20.5 | 0.0100 | 0.7600 | 36 | 110.8% | -0.05 | 0.0222 | -0.014 | ||
| 5.50 | 7.30 | 144 | 102.0% | 0.94 | 0.0265 | -0.015 | 21 | 0.0600 | 0.7400 | 1 | 155 | 105.0% | -0.07 | 0.0266 | -0.016 | |
| 5.25 | 7.30 | 243 | 122.4% | 0.92 | 0.0316 | -0.018 | 21.5 | 0.0700 | 0.5100 | 57 | 88.5% | -0.08 | 0.0317 | -0.019 | ||
| 4.85 | 5.80 | 270 | 81.7% | 0.90 | 0.0374 | -0.021 | 22 | 0.1500 | 0.3600 | 95 | 305 | 78.8% | -0.10 | 0.0376 | -0.021 | |
| 4.40 | 5.10 | 685 | 68.5% | 0.88 | 0.0439 | -0.024 | 22.5 | 0.1800 | 0.4000 | 149 | 75.4% | -0.12 | 0.0441 | -0.024 | ||
| 4.10 | 4.50 | 1,229 | 72.3% | 0.86 | 0.0508 | -0.027 | 23 | 0.2900 | 0.4700 | 16 | 1,108 | 75.6% | -0.15 | 0.0510 | -0.028 | |
| 3.60 | 5.60 | 149 | 108.2% | 0.82 | 0.0579 | -0.031 | 23.5 | 0.3700 | 0.6000 | 86 | 75.6% | -0.18 | 0.0581 | -0.031 | ||
| 3.25 | 4.85 | 990 | 97.0% | 0.79 | 0.0646 | -0.035 | 24 | 0.3800 | 0.6500 | 577 | 70.2% | -0.21 | 0.0649 | -0.035 | ||
| 2.94 | 3.55 | 575 | 73.0% | 0.75 | 0.0705 | -0.039 | 24.5 | 0.6300 | 1.02 | 1 | 137 | 79.3% | -0.25 | 0.0708 | -0.039 | |
| 2.60 | 3.15 | 2 | 2,042 | 71.4% | 0.71 | 0.0752 | -0.042 | 25 | 0.8000 | 1.15 | 2 | 330 | 78.3% | -0.29 | 0.0756 | -0.043 |
| 2.26 | 2.99 | 360 | 74.5% | 0.67 | 0.0786 | -0.046 | 25.5 | 0.8600 | 1.46 | 126 | 78.1% | -0.33 | 0.0790 | -0.046 | ||
| 2.12 | 2.54 | 21 | 1,779 | 74.3% | 0.62 | 0.0807 | -0.049 | 26 | 1.09 | 1.69 | 387 | 78.9% | -0.38 | 0.0811 | -0.049 | |
| 1.92 | 2.33 | 2 | 430 | 77.0% | 0.58 | 0.0818 | -0.051 | 26.5 | 1.42 | 1.97 | 173 | 81.9% | -0.42 | 0.0823 | -0.051 | |
| 1.77 | 1.96 | 32 | 3,071 | 76.4% | 0.54 | 0.0820 | -0.052 | 27 | 1.72 | 2.23 | 257 | 82.9% | -0.46 | 0.0825 | -0.053 | |
| 1.38 | 1.85 | 22 | 1,829 | 75.3% | 0.50 | 0.0815 | -0.053 | 27.5 | 1.92 | 2.52 | 73 | 81.5% | -0.50 | 0.0820 | -0.054 | |
| 1.51 | 1.60 | 101 | 4,183 | 81.3% | 0.46 | 0.0802 | -0.054 | 28 | 2.32 | 3.10 | 307 | 89.6% | -0.54 | 0.0808 | -0.054 | |
| 1.25 | 1.47 | 5 | 381 | 80.9% | 0.43 | 0.0784 | -0.054 | 28.5 | 2.66 | 3.40 | 6 | 89.9% | -0.58 | 0.0789 | -0.054 | |
| 1.13 | 1.31 | 11 | 1,640 | 82.0% | 0.39 | 0.0760 | -0.053 | 29 | 3.00 | 4.75 | 12 | 111.8% | -0.61 | 0.0766 | -0.053 | |
| 0.9600 | 1.26 | 499 | 83.9% | 0.36 | 0.0732 | -0.052 | 29.5 | 3.25 | 4.15 | 89.8% | -0.64 | 0.0738 | -0.052 | |||
| 0.9500 | 1.02 | 114 | 6,441 | 84.4% | 0.33 | 0.0701 | -0.051 | 30 | 3.70 | 5.70 | 91 | 118.0% | -0.67 | 0.0707 | -0.051 | |
| 0.7700 | 1.07 | 4 | 87.2% | 0.30 | 0.0667 | -0.050 | 30.5 | 4.15 | 5.20 | 101.1% | -0.70 | 0.0673 | -0.050 | |||
| 0.5500 | 0.9700 | 6 | 92 | 84.8% | 0.28 | 0.0632 | -0.048 | 31 | 4.45 | 6.90 | 129.2% | -0.73 | 0.0638 | -0.048 | ||
| 0.5100 | 0.9400 | 2 | 88.1% | 0.25 | 0.0597 | -0.046 | 31.5 | 5.00 | 6.90 | 125.0% | -0.75 | 0.0603 | -0.046 | |||
| 0.6200 | 0.7600 | 30 | 2,983 | 91.2% | 0.23 | 0.0562 | -0.045 | 32 | 5.25 | 7.75 | 20 | 132.7% | -0.77 | 0.0568 | -0.045 | |
| 0.3800 | 0.8400 | 91.4% | 0.21 | 0.0528 | -0.044 | 32.5 | 5.85 | 8.20 | 139.2% | -0.79 | 0.0534 | -0.043 | ||||
| 0.5100 | 0.6000 | 4 | 92.6% | 0.20 | 0.0495 | -0.042 | 33 | 6.15 | 7.95 | 121.6% | -0.81 | 0.0502 | -0.042 | |||
| 0.4100 | 0.6000 | 97.8% | 0.17 | 0.0436 | -0.040 | 34 | 7.05 | 9.05 | 130.9% | -0.83 | 0.0443 | -0.039 | ||||
| 0.3300 | 0.4800 | 480 | 6,393 | 98.6% | 0.15 | 0.0386 | -0.038 | 35 | 8.05 | 9.80 | 52 | 133.1% | -0.86 | 0.0392 | -0.037 | |
| 0.3000 | 0.4300 | 19 | 102.6% | 0.13 | 0.0342 | -0.036 | 36 | 8.90 | 11.45 | 154.5% | -0.87 | 0.0349 | -0.035 | |||
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 — Nov 06, 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