GD cadeia de opções General Dynamics Corporation

Expiração Cboe delayed options data · em 12:36 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±6.6% (321.68–366.78) · IV ATM 24.1% · P/C open interest 0.92

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
143.10	147.40			77.2%	1.00	0.0001	-0.003	200	0	2.65			92.5%	-0.00	0.0001	-0.003
138.10	142.40			73.4%	1.00	0.0001	-0.003	205	0	2.65			88.9%	-0.00	0.0001	-0.003
133.20	137.50			72.1%	1.00	0.0001	-0.004	210	0	2.65			85.3%	-0.00	0.0001	-0.004
128.20	132.50			68.5%	1.00	0.0001	-0.004	215	0	2.70			82.2%	-0.00	0.0001	-0.004
123.20	127.50			65.0%	1.00	0.0001	-0.005	220	0	2.70			78.8%	-0.00	0.0001	-0.005
118.30	122.50			65.5%	1.00	0.0002	-0.006	225	0	2.70			75.4%	-0.00	0.0002	-0.006
113.30	117.50			60.2%	0.99	0.0002	-0.007	230	0	2.70			72.1%	-0.00	0.0002	-0.007
108.30	112.60			56.9%	0.99	0.0002	-0.008	235	0	2.10			65.6%	-0.00	0.0002	-0.008
103.30	107.60			53.7%	0.99	0.0003	-0.009	240	0	2.30			63.7%	-0.01	0.0003	-0.009
98.30	102.70			51.5%	0.99	0.0004	-0.010	245	0	1.70			57.2%	-0.01	0.0004	-0.010
93.40	97.70			49.2%	0.99	0.0005	-0.012	250	0	2.70			59.5%	-0.01	0.0005	-0.012
88.40	92.80			47.0%	0.99	0.0006	-0.014	255	0	2.75			56.7%	-0.01	0.0006	-0.014
83.50	87.80			44.8%	0.99	0.0007	-0.016	260	0	2.75		1	53.7%	-0.01	0.0007	-0.016
78.60	82.90			43.2%	0.98	0.0009	-0.019	265	0	2.75			50.8%	-0.02	0.0009	-0.019
73.70	78.00			41.4%	0.98	0.0011	-0.022	270	0	2.80			48.1%	-0.02	0.0011	-0.022
68.80	73.00			39.6%	0.98	0.0014	-0.026	275	0	1.70			40.6%	-0.02	0.0014	-0.026
63.90	68.30			38.2%	0.97	0.0017	-0.030	280	0	1.90			38.8%	-0.03	0.0017	-0.030
59.30	63.00			35.8%	0.96	0.0021	-0.035	285	0	2.10			37.0%	-0.04	0.0021	-0.036
54.50	57.50			31.6%	0.95	0.0026	-0.042	290	0.2500	0.9500	250		30.5%	-0.05	0.0026	-0.042
49.80	52.50			30.1%	0.94	0.0032	-0.048	295	0	3.00			34.4%	-0.06	0.0033	-0.049
45.10	48.00			30.0%	0.93	0.0040	-0.056	300	0.6000	1.75	250		29.7%	-0.07	0.0040	-0.057
40.50	43.30			29.0%	0.91	0.0049	-0.065	305	0.7500	2.30		5	28.9%	-0.09	0.0050	-0.066
35.70	39.30			28.7%	0.88	0.0060	-0.075	310	0.0500	3.90			28.1%	-0.12	0.0061	-0.076
31.20	34.50			27.0%	0.85	0.0072	-0.086	315	1.80	4.10		1	28.8%	-0.15	0.0073	-0.087
26.90	30.20			26.1%	0.81	0.0086	-0.097	320	2.50	4.10		2	26.6%	-0.19	0.0087	-0.098
22.80	26.20			25.5%	0.77	0.0100	-0.108	325	3.40	5.30		2	26.3%	-0.23	0.0102	-0.109
18.60	22.50			24.5%	0.72	0.0114	-0.118	330	4.70	6.60		1	25.9%	-0.28	0.0116	-0.120
15.60	19.00			24.6%	0.66	0.0126	-0.126	335	5.30	8.30			24.5%	-0.34	0.0128	-0.128
12.50	15.40		1	23.8%	0.59	0.0135	-0.132	340	7.00	10.30			24.1%	-0.41	0.0138	-0.134
9.90	12.70		6	23.7%	0.52	0.0140	-0.134	345	9.80	12.70			24.6%	-0.48	0.0144	-0.137
7.60	10.90		5	24.2%	0.45	0.0140	-0.133	350	12.60	15.30			24.5%	-0.55	0.0144	-0.137
6.10	8.60		1	24.3%	0.39	0.0136	-0.128	355	15.50	18.40			24.3%	-0.62	0.0140	-0.132
4.60	6.70			24.1%	0.32	0.0127	-0.121	360	17.70	21.80			22.8%	-0.69	0.0132	-0.126
3.40	5.20			24.0%	0.27	0.0116	-0.111	365	21.50	25.50			22.7%	-0.75	0.0122	-0.117
1.45	4.50			23.2%	0.22	0.0103	-0.100	370	25.50	29.50			22.5%	-0.80	0.0109	-0.107
1.05	3.70			23.9%	0.18	0.0089	-0.089	375	29.70	33.80			22.1%	-0.84	0.0097	-0.097
0.0500	3.20			23.5%	0.14	0.0077	-0.078	380	34.20	38.50			22.4%	-0.88	0.0084	-0.086
0	3.10			25.4%	0.12	0.0065	-0.068	385	38.90	43.20			22.3%	-0.91	0.0072	-0.077
0	3.20			27.7%	0.09	0.0054	-0.059	390	43.70	48.00			21.4%	-0.93	0.0061	-0.067
0	3.00			29.3%	0.07	0.0045	-0.051	395	48.60	52.90				-0.95	0.0050	-0.057
0	2.60			30.2%	0.06	0.0038	-0.043	400	53.60	57.90				-0.97	0.0039	-0.046
0	2.60			32.1%	0.05	0.0031	-0.037	405	58.60	62.90				-0.98	0.0029	-0.034
0	1.55			30.4%	0.04	0.0026	-0.031	410	63.60	67.90				-0.99	0.0020	-0.023
0	2.80			36.4%	0.03	0.0021	-0.027	415	68.60	72.90				-0.99	0.0013	-0.015
0	2.60			37.5%	0.03	0.0018	-0.023	420	73.60	77.90				-1.00	0.0008	-0.008
0	2.60			39.3%	0.02	0.0014	-0.019	425	78.60	82.90				-1.00	0.0004	-0.004
0	2.10			39.2%	0.02	0.0012	-0.016	430	83.60	87.90				-1.00	0.0002	-0.002
0	2.30			41.5%	0.01	0.0010	-0.014	435	88.60	92.90				-1.00	0.0001	-0.001
0	2.10			42.4%	0.01	0.0008	-0.012	440	93.60	97.90				-1.00	0.0000	-0.000
0	1.90			43.1%	0.01	0.0007	-0.010	445	98.60	102.90				-1.00	0.0000	0.000
0	1.70			43.7%	0.01	0.0006	-0.009	450	103.60	107.90				-1.00	0.0000	0.000
0	1.70			45.1%	0.01	0.0005	-0.007	455	108.60	112.90				-1.00	0.0000	0.000
0	1.70			46.5%	0.01	0.0004	-0.006	460	113.60	117.90				-1.00	0.0000	0.000
0	1.90			48.9%	0.00	0.0003	-0.005	465	118.60	122.90				-1.00	0.0000	0.000
0	1.70			49.3%	0.00	0.0003	-0.005	470	123.60	127.90				-1.00	0.0000	0.000
0	1.90			53.0%	0.00	0.0002	-0.004	480	133.60	137.90				-1.00	0.0000	0.000
0	1.70			54.6%	0.00	0.0001	-0.003	490	143.60	147.90				-1.00	0.0000	0.000

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 27, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

GD cadeia de opções General Dynamics Corporation

Sorriso de volatilidade — Nov 27, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo