GME option chain GameStop Corp.
Cboe delayed options data · के अनुसार 09:37 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 ±30.8% (18.54–35.04) · ATM IV 59.6% · P/C ओपन इंटरेस्ट 0.15
| 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 | 14.60 | 59.4% | 0.97 | 0.0066 | -0.002 | 14 | 0 | 0.3900 | 43 | 65.4% | -0.03 | 0.0066 | -0.003 | |||
| 11.90 | 12.90 | 7 | 168 | 61.6% | 0.96 | 0.0084 | -0.002 | 15 | 0.1000 | 0.4200 | 356 | 63.6% | -0.04 | 0.0085 | -0.003 | |
| 10.15 | 12.75 | 45 | 57.7% | 0.95 | 0.0107 | -0.003 | 16 | 0.0100 | 0.7100 | 15 | 62.7% | -0.05 | 0.0109 | -0.004 | ||
| 9.80 | 11.15 | 10 | 225 | 52.5% | 0.93 | 0.0136 | -0.004 | 17 | 0.0400 | 0.5600 | 245 | 54.3% | -0.07 | 0.0137 | -0.004 | |
| 8.35 | 10.95 | 458 | 53.7% | 0.91 | 0.0168 | -0.005 | 18 | 0.2800 | 0.7800 | 1,386 | 57.6% | -0.09 | 0.0170 | -0.005 | ||
| 8.45 | 9.75 | 7 | 1,361 | 61.2% | 0.88 | 0.0202 | -0.006 | 19 | 0.4700 | 0.9200 | 191 | 56.8% | -0.12 | 0.0205 | -0.006 | |
| 8.00 | 8.30 | 106 | 2,814 | 55.3% | 0.85 | 0.0236 | -0.007 | 20 | 0.6700 | 1.05 | 1,958 | 55.2% | -0.15 | 0.0240 | -0.007 | |
| 7.15 | 7.90 | 173 | 298 | 57.9% | 0.82 | 0.0269 | -0.008 | 21 | 0.9500 | 1.50 | 710 | 57.5% | -0.18 | 0.0274 | -0.009 | |
| 6.50 | 6.95 | 34 | 2,351 | 55.2% | 0.78 | 0.0297 | -0.009 | 22 | 1.29 | 1.71 | 2 | 219 | 56.6% | -0.22 | 0.0304 | -0.010 |
| 5.00 | 7.10 | 2 | 495 | 54.5% | 0.75 | 0.0322 | -0.010 | 23 | 1.69 | 2.05 | 40 | 120 | 56.8% | -0.26 | 0.0329 | -0.011 |
| 5.25 | 6.50 | 5 | 690 | 61.4% | 0.71 | 0.0341 | -0.011 | 24 | 2.08 | 2.83 | 10 | 197 | 59.7% | -0.30 | 0.0349 | -0.011 |
| 5.15 | 5.25 | 1,064 | 8,023 | 58.6% | 0.67 | 0.0355 | -0.012 | 25 | 2.65 | 3.00 | 26 | 710 | 58.3% | -0.34 | 0.0365 | -0.012 |
| 4.35 | 4.90 | 24 | 391 | 57.7% | 0.63 | 0.0364 | -0.013 | 26 | 2.92 | 3.95 | 84 | 60.0% | -0.38 | 0.0375 | -0.013 | |
| 4.25 | 4.35 | 87 | 2,001 | 59.5% | 0.59 | 0.0370 | -0.013 | 27 | 3.65 | 4.25 | 8 | 166 | 59.6% | -0.41 | 0.0382 | -0.013 |
| 3.45 | 4.25 | 147 | 613 | 59.0% | 0.56 | 0.0371 | -0.013 | 28 | 3.85 | 5.15 | 5 | 59.2% | -0.45 | 0.0384 | -0.014 | |
| 3.50 | 4.05 | 8 | 337 | 63.3% | 0.53 | 0.0370 | -0.014 | 29 | 4.80 | 6.10 | 2 | 3 | 64.0% | -0.49 | 0.0384 | -0.014 |
| 3.35 | 3.40 | 424 | 10.8K | 62.5% | 0.50 | 0.0365 | -0.014 | 30 | 5.60 | 6.40 | 1 | 30 | 62.6% | -0.52 | 0.0381 | -0.015 |
| 2.80 | 3.30 | 27 | 355 | 62.4% | 0.47 | 0.0359 | -0.014 | 31 | 5.65 | 7.80 | 63.3% | -0.55 | 0.0376 | -0.015 | ||
| 2.50 | 3.00 | 191 | 2,444 | 62.2% | 0.44 | 0.0351 | -0.014 | 32 | 7.00 | 7.80 | 4 | 74 | 62.8% | -0.58 | 0.0369 | -0.015 |
| 2.40 | 2.86 | 31 | 218 | 64.3% | 0.41 | 0.0342 | -0.014 | 33 | 7.05 | 9.60 | 65.7% | -0.60 | 0.0361 | -0.015 | ||
| 2.32 | 2.68 | 9 | 232 | 66.0% | 0.39 | 0.0333 | -0.014 | 34 | 7.90 | 10.10 | 1 | 64.5% | -0.63 | 0.0352 | -0.015 | |
| 2.20 | 2.65 | 61 | 1,865 | 68.2% | 0.37 | 0.0323 | -0.014 | 35 | 9.50 | 10.25 | 7 | 15 | 66.0% | -0.65 | 0.0343 | -0.015 |
| 1.89 | 2.59 | 10 | 663 | 68.5% | 0.35 | 0.0312 | -0.014 | 36 | 9.55 | 12.20 | 1 | 69.3% | -0.67 | 0.0334 | -0.015 | |
| 1.82 | 2.43 | 3 | 827 | 69.7% | 0.33 | 0.0302 | -0.014 | 37 | 10.45 | 13.05 | 9 | 70.4% | -0.69 | 0.0324 | -0.014 | |
| 1.80 | 2.28 | 5 | 1,430 | 71.2% | 0.31 | 0.0292 | -0.014 | 38 | 11.30 | 13.55 | 67.8% | -0.71 | 0.0315 | -0.014 | ||
| 1.56 | 2.18 | 1 | 350 | 71.1% | 0.30 | 0.0281 | -0.014 | 39 | 12.20 | 14.85 | 1 | 72.4% | -0.73 | 0.0305 | -0.014 | |
| 1.36 | 2.04 | 208 | 1,603 | 70.8% | 0.28 | 0.0271 | -0.013 | 40 | 13.10 | 15.60 | 55 | 72.0% | -0.74 | 0.0296 | -0.014 | |
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 — 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