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 ±28.6% (13.57–24.46) · ATM IV 46.8% · P/C open interest 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 | |
| 8.85 | 9.90 | 276 | 52.6% | 0.97 | 0.0102 | 0.000 | 10 | 0 | 0.7900 | 64 | 74.5% | -0.04 | 0.0103 | -0.002 | ||
| 7.60 | 9.05 | 1 | 34.4% | 0.95 | 0.0137 | -0.000 | 11 | 0 | 0.2700 | 48 | 50.1% | -0.05 | 0.0139 | -0.002 | ||
| 6.55 | 8.15 | 29.8% | 0.94 | 0.0186 | -0.001 | 12 | 0.1100 | 0.4000 | 119 | 49.2% | -0.07 | 0.0189 | -0.002 | |||
| 6.15 | 7.30 | 35 | 49.2% | 0.91 | 0.0248 | -0.002 | 13 | 0.2400 | 0.5100 | 154 | 49.4% | -0.10 | 0.0253 | -0.003 | ||
| 5.20 | 6.50 | 1 | 46.0% | 0.87 | 0.0321 | -0.002 | 14 | 0.3800 | 0.7600 | 38 | 49.2% | -0.13 | 0.0329 | -0.004 | ||
| 4.65 | 5.50 | 176 | 45.0% | 0.83 | 0.0397 | -0.003 | 15 | 0.6500 | 0.7700 | 290 | 45.9% | -0.18 | 0.0408 | -0.004 | ||
| 3.90 | 4.90 | 2 | 41 | 45.2% | 0.78 | 0.0468 | -0.004 | 16 | 0.9300 | 1.08 | 12 | 45.7% | -0.23 | 0.0483 | -0.005 | |
| 3.25 | 3.95 | 3 | 226 | 41.3% | 0.72 | 0.0526 | -0.005 | 17 | 1.20 | 1.50 | 2 | 243 | 45.2% | -0.29 | 0.0546 | -0.005 |
| 3.10 | 3.70 | 2 | 594 | 48.5% | 0.66 | 0.0569 | -0.005 | 18 | 1.63 | 1.95 | 1,426 | 45.3% | -0.35 | 0.0594 | -0.006 | |
| 2.66 | 3.40 | 289 | 1,202 | 46.0% | 0.60 | 0.0594 | -0.006 | 19 | 2.20 | 2.63 | 208 | 47.5% | -0.41 | 0.0624 | -0.006 | |
| 2.40 | 2.56 | 54 | 4,107 | 47.8% | 0.54 | 0.0601 | -0.006 | 20 | 2.80 | 3.20 | 25 | 1,701 | 47.8% | -0.47 | 0.0637 | -0.006 |
| 1.86 | 2.26 | 100 | 47.1% | 0.49 | 0.0595 | -0.006 | 21 | 3.30 | 4.10 | 38 | 49.1% | -0.53 | 0.0636 | -0.007 | ||
| 1.69 | 2.05 | 23 | 2,424 | 49.4% | 0.44 | 0.0579 | -0.006 | 22 | 4.15 | 4.65 | 211 | 49.5% | -0.58 | 0.0626 | -0.007 | |
| 1.20 | 2.00 | 45 | 190 | 49.5% | 0.40 | 0.0557 | -0.006 | 23 | 4.50 | 5.50 | 1 | 47.1% | -0.63 | 0.0609 | -0.006 | |
| 0.9800 | 1.90 | 264 | 51.1% | 0.36 | 0.0530 | -0.006 | 24 | 5.50 | 6.50 | 51.8% | -0.67 | 0.0587 | -0.006 | |||
| 1.16 | 1.31 | 179 | 5,989 | 51.1% | 0.32 | 0.0501 | -0.006 | 25 | 6.40 | 7.35 | 689 | 53.5% | -0.71 | 0.0562 | -0.006 | |
| 1.01 | 1.20 | 1 | 72 | 52.2% | 0.29 | 0.0471 | -0.006 | 26 | 7.30 | 8.20 | 54.7% | -0.75 | 0.0534 | -0.006 | ||
| 0.7700 | 1.14 | 8 | 818 | 52.4% | 0.27 | 0.0441 | -0.006 | 27 | 8.25 | 9.05 | 136 | 56.1% | -0.77 | 0.0506 | -0.005 | |
| 0.7700 | 1.00 | 66 | 53.9% | 0.25 | 0.0412 | -0.006 | 28 | 9.00 | 10.10 | 57.0% | -0.80 | 0.0481 | -0.005 | |||
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 — Mar 19, 2027
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