GME option chain GameStop Corp.
Cboe delayed options data · के अनुसार 03:35 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 ±21.3% (14.97–23.07) · ATM IV 49.4% · P/C open interest 0.57
| 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 | |
| 8.70 | 10.00 | 3 | 18 | 85.2% | 0.97 | 0.0093 | 0.000 | 10 | 0 | 0.4100 | 6 | 84.0% | -0.03 | 0.0093 | -0.002 | |
| 7.50 | 8.75 | 0.96 | 0.0124 | 0.000 | 11 | 0 | 0.6900 | 13 | 84.5% | -0.04 | 0.0125 | -0.002 | ||||
| 6.60 | 7.95 | 4 | 56.0% | 0.95 | 0.0167 | -0.000 | 12 | 0 | 0.5700 | 121 | 69.9% | -0.05 | 0.0168 | -0.003 | ||
| 5.95 | 6.95 | 66 | 60.0% | 0.94 | 0.0232 | -0.001 | 13 | 0.0500 | 0.4600 | 979 | 58.5% | -0.06 | 0.0234 | -0.003 | ||
| 4.95 | 5.70 | 1 | 10 | 42.4% | 0.91 | 0.0328 | -0.002 | 14 | 0.0100 | 0.3700 | 549 | 45.9% | -0.09 | 0.0332 | -0.004 | |
| 4.30 | 5.20 | 13 | 417 | 54.7% | 0.86 | 0.0447 | -0.004 | 15 | 0.1000 | 0.7500 | 18 | 1,207 | 49.4% | -0.14 | 0.0453 | -0.005 |
| 3.60 | 3.95 | 15 | 1,728 | 45.7% | 0.80 | 0.0568 | -0.005 | 16 | 0.5100 | 0.6800 | 50 | 4,468 | 46.7% | -0.20 | 0.0578 | -0.006 |
| 2.99 | 3.80 | 15 | 264 | 54.5% | 0.73 | 0.0674 | -0.006 | 17 | 0.6900 | 1.22 | 1,615 | 48.0% | -0.28 | 0.0688 | -0.007 | |
| 2.53 | 2.68 | 64 | 2,637 | 48.5% | 0.65 | 0.0748 | -0.008 | 18 | 1.27 | 1.62 | 30 | 3,678 | 50.2% | -0.35 | 0.0767 | -0.008 |
| 2.10 | 2.20 | 254 | 1,547 | 49.7% | 0.57 | 0.0781 | -0.009 | 19 | 1.76 | 2.03 | 28 | 3,480 | 49.1% | -0.44 | 0.0804 | -0.009 |
| 1.70 | 1.78 | 542 | 10.3K | 50.0% | 0.50 | 0.0773 | -0.009 | 20 | 2.46 | 2.58 | 5 | 8,341 | 50.3% | -0.51 | 0.0801 | -0.009 |
| 1.42 | 1.49 | 124 | 991 | 51.5% | 0.44 | 0.0738 | -0.009 | 21 | 3.10 | 3.45 | 15 | 3,657 | 53.0% | -0.58 | 0.0770 | -0.009 |
| 1.20 | 1.25 | 183 | 4,276 | 53.3% | 0.38 | 0.0690 | -0.009 | 22 | 3.85 | 4.15 | 201 | 3,764 | 53.6% | -0.64 | 0.0724 | -0.009 |
| 1.02 | 1.17 | 59 | 2,747 | 56.4% | 0.33 | 0.0637 | -0.009 | 23 | 4.35 | 5.40 | 4,053 | 56.8% | -0.69 | 0.0672 | -0.009 | |
| 0.8300 | 1.00 | 136 | 2,433 | 57.2% | 0.29 | 0.0582 | -0.009 | 24 | 5.45 | 5.95 | 513 | 57.8% | -0.73 | 0.0620 | -0.008 | |
| 0.7900 | 0.8200 | 511 | 12.8K | 59.1% | 0.26 | 0.0531 | -0.009 | 25 | 6.35 | 7.20 | 983 | 65.3% | -0.76 | 0.0569 | -0.007 | |
| 0.6600 | 0.7600 | 170 | 1,820 | 60.9% | 0.23 | 0.0483 | -0.009 | 26 | 7.30 | 7.80 | 157 | 63.2% | -0.79 | 0.0522 | -0.007 | |
| 0.6200 | 0.7300 | 107 | 3,684 | 64.0% | 0.21 | 0.0441 | -0.009 | 27 | 7.90 | 8.75 | 2,274 | 59.4% | -0.81 | 0.0480 | -0.007 | |
| 0.5900 | 0.6400 | 64 | 1,135 | 66.0% | 0.19 | 0.0404 | -0.008 | 28 | 8.85 | 9.70 | 117 | 61.3% | -0.83 | 0.0444 | -0.006 | |
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 — Dec 18, 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