GME option chain GameStop Corp.
Cboe delayed options data · के अनुसार 15:37 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 ±8.9% (23.83–28.47) · ATM IV 66.4% · P/C ओपन इंटरेस्ट 0.10
| 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 | |
| 11.20 | 13.30 | 4 | 189.7% | 1.00 | 0.0009 | 0.000 | 14 | 0 | 0.0100 | 3 | 140.4% | -0.00 | 0.0009 | -0.001 | ||
| 10.65 | 13.10 | 225.0% | 1.00 | 0.0011 | 0.000 | 14.5 | 0 | 0.0200 | 1 | 143.5% | -0.00 | 0.0011 | -0.001 | |||
| 10.10 | 12.65 | 443 | 213.8% | 1.00 | 0.0014 | -0.000 | 15 | 0 | 0.0100 | 10 | 126.0% | -0.00 | 0.0014 | -0.002 | ||
| 9.60 | 12.25 | 1 | 214.6% | 1.00 | 0.0018 | -0.001 | 15.5 | 0 | 2.13 | 339.1% | -0.00 | 0.0018 | -0.002 | |||
| 9.05 | 11.20 | 1.00 | 0.0022 | -0.001 | 16 | 0 | 0.0100 | 1 | 112.5% | -0.00 | 0.0022 | -0.002 | ||||
| 8.50 | 11.30 | 4 | 187.7% | 1.00 | 0.0028 | -0.002 | 16.5 | 0 | 2.13 | 1 | 309.0% | -0.00 | 0.0028 | -0.003 | ||
| 8.15 | 10.40 | 22 | 144.7% | 0.99 | 0.0035 | -0.002 | 17 | 0 | 2.13 | 55 | 294.6% | -0.01 | 0.0035 | -0.003 | ||
| 7.70 | 9.90 | 1 | 144.0% | 0.99 | 0.0044 | -0.003 | 17.5 | 0 | 2.13 | 372 | 280.6% | -0.01 | 0.0045 | -0.004 | ||
| 7.25 | 8.90 | 4 | 3 | 0.99 | 0.0056 | -0.003 | 18 | 0 | 0.1300 | 40 | 125.3% | -0.01 | 0.0056 | -0.004 | ||
| 6.75 | 8.50 | 38 | 0.99 | 0.0071 | -0.004 | 18.5 | 0 | 2.12 | 4 | 253.1% | -0.01 | 0.0071 | -0.005 | |||
| 6.45 | 8.10 | 146 | 111.5% | 0.99 | 0.0090 | -0.005 | 19 | 0 | 0.0400 | 1 | 622 | 90.6% | -0.01 | 0.0090 | -0.006 | |
| 5.80 | 7.40 | 380 | 0.98 | 0.0114 | -0.006 | 19.5 | 0 | 0.1000 | 151 | 97.5% | -0.02 | 0.0114 | -0.007 | |||
| 5.95 | 6.45 | 21 | 5,742 | 0.98 | 0.0144 | -0.008 | 20 | 0.0100 | 0.0500 | 1,431 | 82.8% | -0.02 | 0.0144 | -0.009 | ||
| 4.95 | 6.10 | 2 | 254 | 0.97 | 0.0184 | -0.009 | 20.5 | 0.0100 | 0.0800 | 356 | 81.8% | -0.03 | 0.0184 | -0.010 | ||
| 5.10 | 5.45 | 7 | 640 | 81.1% | 0.96 | 0.0236 | -0.011 | 21 | 0.0100 | 0.1100 | 9 | 1,068 | 79.2% | -0.04 | 0.0237 | -0.012 |
| 4.40 | 4.95 | 1 | 358 | 0.95 | 0.0304 | -0.014 | 21.5 | 0.0200 | 0.0900 | 2 | 320 | 71.0% | -0.05 | 0.0305 | -0.015 | |
| 4.05 | 4.60 | 18 | 1,839 | 75.9% | 0.94 | 0.0392 | -0.017 | 22 | 0.0600 | 0.1300 | 140 | 1,112 | 72.3% | -0.06 | 0.0394 | -0.018 |
| 3.00 | 4.10 | 1,241 | 0.92 | 0.0505 | -0.021 | 22.5 | 0.0900 | 0.1400 | 7 | 733 | 68.1% | -0.08 | 0.0508 | -0.021 | ||
| 3.10 | 3.55 | 125 | 2,977 | 60.5% | 0.89 | 0.0643 | -0.026 | 23 | 0.1500 | 0.1800 | 175 | 1,262 | 67.0% | -0.11 | 0.0646 | -0.026 |
| 2.62 | 3.10 | 33 | 1,221 | 57.1% | 0.85 | 0.0800 | -0.031 | 23.5 | 0.1900 | 0.2700 | 68 | 524 | 65.7% | -0.15 | 0.0804 | -0.032 |
| 2.28 | 2.67 | 205 | 4,101 | 60.1% | 0.81 | 0.0966 | -0.037 | 24 | 0.2800 | 0.3300 | 640 | 1,165 | 63.6% | -0.19 | 0.0972 | -0.038 |
| 2.02 | 2.36 | 44 | 1,308 | 67.1% | 0.75 | 0.1123 | -0.044 | 24.5 | 0.3800 | 0.4600 | 283 | 773 | 62.9% | -0.25 | 0.1129 | -0.044 |
| 1.76 | 1.88 | 3,655 | 20.0K | 65.0% | 0.69 | 0.1250 | -0.049 | 25 | 0.5600 | 0.6400 | 497 | 3,175 | 64.5% | -0.31 | 0.1257 | -0.050 |
| 1.49 | 1.57 | 162 | 396 | 66.0% | 0.62 | 0.1330 | -0.054 | 25.5 | 0.7400 | 0.8400 | 100 | 588 | 64.3% | -0.38 | 0.1338 | -0.054 |
| 1.24 | 1.30 | 2,417 | 11.1K | 66.6% | 0.55 | 0.1357 | -0.057 | 26 | 1.00 | 1.10 | 275 | 2,856 | 66.1% | -0.45 | 0.1365 | -0.058 |
| 1.02 | 1.11 | 639 | 2,292 | 68.4% | 0.49 | 0.1334 | -0.059 | 26.5 | 1.29 | 1.42 | 56 | 1,223 | 68.4% | -0.52 | 0.1342 | -0.060 |
| 0.8800 | 0.9300 | 3,287 | 20.6K | 71.0% | 0.42 | 0.1272 | -0.060 | 27 | 1.55 | 1.73 | 176 | 1,220 | 67.7% | -0.58 | 0.1279 | -0.060 |
| 0.7300 | 0.8200 | 971 | 1,898 | 73.7% | 0.37 | 0.1186 | -0.060 | 27.5 | 1.97 | 2.12 | 134 | 961 | 72.4% | -0.63 | 0.1192 | -0.060 |
| 0.6100 | 0.6700 | 6,099 | 20.3K | 75.3% | 0.32 | 0.1088 | -0.059 | 28 | 2.36 | 2.59 | 35 | 304 | 74.6% | -0.68 | 0.1094 | -0.059 |
| 0.5500 | 0.5700 | 263 | 913 | 78.6% | 0.28 | 0.0989 | -0.057 | 28.5 | 2.64 | 3.00 | 62 | 75.7% | -0.72 | 0.0994 | -0.057 | |
| 0.4800 | 0.5100 | 442 | 6,587 | 82.2% | 0.25 | 0.0894 | -0.056 | 29 | 2.95 | 3.70 | 4 | 111 | 83.8% | -0.75 | 0.0898 | -0.056 |
| 0.4200 | 0.5000 | 66 | 705 | 85.8% | 0.22 | 0.0806 | -0.054 | 29.5 | 3.35 | 4.15 | 2 | 85.6% | -0.78 | 0.0811 | -0.054 | |
| 0.3800 | 0.4100 | 5,628 | 52.1K | 87.5% | 0.20 | 0.0728 | -0.052 | 30 | 3.85 | 4.45 | 149 | 84.2% | -0.80 | 0.0732 | -0.052 | |
| 0.2800 | 0.4200 | 27 | 90.0% | 0.18 | 0.0658 | -0.050 | 30.5 | 4.40 | 6.35 | 143.6% | -0.82 | 0.0662 | -0.050 | |||
| 0.2500 | 0.3800 | 53 | 3,029 | 92.8% | 0.16 | 0.0596 | -0.048 | 31 | 4.80 | 7.00 | 40 | 152.5% | -0.84 | 0.0600 | -0.048 | |
| 0.2500 | 0.3400 | 123 | 95.6% | 0.15 | 0.0542 | -0.047 | 31.5 | 5.35 | 5.95 | 102.5% | -0.86 | 0.0546 | -0.046 | |||
| 0.2600 | 0.2800 | 6,526 | 20.5K | 99.5% | 0.13 | 0.0493 | -0.045 | 32 | 5.85 | 6.30 | 30 | 150 | 100.5% | -0.87 | 0.0498 | -0.044 |
| 0.1700 | 0.3000 | 87 | 100.8% | 0.12 | 0.0450 | -0.043 | 32.5 | 6.25 | 8.30 | 164.1% | -0.88 | 0.0455 | -0.043 | |||
| 0.1300 | 0.3000 | 15 | 103.4% | 0.11 | 0.0412 | -0.041 | 33 | 6.70 | 8.80 | 168.6% | -0.89 | 0.0416 | -0.041 | |||
| 0.1800 | 0.2900 | 2 | 110.6% | 0.10 | 0.0378 | -0.040 | 33.5 | 7.10 | 9.55 | 180.0% | -0.90 | 0.0382 | -0.039 | |||
| 0.1300 | 0.2500 | 4 | 109.4% | 0.09 | 0.0347 | -0.038 | 34 | 7.55 | 10.00 | 182.2% | -0.91 | 0.0352 | -0.037 | |||
| 0.0900 | 0.3800 | 119.9% | 0.09 | 0.0319 | -0.036 | 34.5 | 8.25 | 10.50 | 195.2% | -0.92 | 0.0324 | -0.036 | ||||
| 0.1500 | 0.1700 | 2,128 | 20.5K | 113.7% | 0.08 | 0.0294 | -0.035 | 35 | 8.60 | 9.55 | 59 | 130.2% | -0.92 | 0.0299 | -0.034 | |
| 0 | 0.2100 | 223 | 108.0% | 0.07 | 0.0271 | -0.033 | 35.5 | 9.10 | 11.45 | 198.9% | -0.93 | 0.0276 | -0.032 | |||
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 — Oct 30, 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