GD optieketen General Dynamics Corporation
Cboe delayed options data · per 21:55 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.0% (320.83–362.03) · ATM IV 25.3% · P/C open interest 0.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 145.20 | 149.50 | 80.5% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.90 | 123.4% | -0.00 | 0.0000 | -0.002 | ||||
| 140.20 | 144.70 | 76.0% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 4.80 | 118.1% | -0.00 | 0.0000 | -0.002 | ||||
| 130.30 | 134.60 | 70.1% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 3.90 | 2 | 104.3% | -0.00 | 0.0001 | -0.003 | |||
| 120.10 | 124.80 | 64.3% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 4.90 | 7 | 100.9% | -0.00 | 0.0001 | -0.004 | |||
| 110.20 | 115.00 | 62.4% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 4.90 | 2 | 92.5% | -0.00 | 0.0001 | -0.005 | |||
| 100.40 | 104.80 | 53.4% | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.1000 | 1 | 45.9% | -0.00 | 0.0002 | -0.007 | |||
| 90.30 | 95.00 | 49.8% | 0.99 | 0.0004 | 0.000 | 250 | 0 | 2.65 | 1 | 66.6% | -0.01 | 0.0004 | -0.010 | |||
| 80.50 | 85.00 | 45.7% | 0.99 | 0.0006 | -0.004 | 260 | 0 | 1.25 | 125 | 39.4% | -0.01 | 0.0006 | -0.014 | |||
| 70.60 | 75.00 | 40.4% | 0.99 | 0.0009 | -0.012 | 270 | 0 | 0.2500 | 208 | 35.6% | -0.01 | 0.0009 | -0.020 | |||
| 62.40 | 65.10 | 43.8% | 0.98 | 0.0015 | -0.022 | 280 | 0 | 1.00 | 5 | 38.1% | -0.02 | 0.0016 | -0.030 | |||
| 52.60 | 55.30 | 2 | 38.9% | 0.96 | 0.0025 | -0.036 | 290 | 0.2500 | 0.9000 | 302 | 294 | 33.4% | -0.04 | 0.0025 | -0.043 | |
| 47.50 | 50.50 | 36.0% | 0.95 | 0.0032 | -0.045 | 295 | 0.2500 | 1.55 | 33.6% | -0.05 | 0.0032 | -0.051 | ||||
| 42.90 | 45.60 | 2 | 34.4% | 0.93 | 0.0041 | -0.056 | 300 | 0.2000 | 1.15 | 252 | 317 | 28.7% | -0.07 | 0.0041 | -0.061 | |
| 38.20 | 40.80 | 32.4% | 0.92 | 0.0052 | -0.068 | 305 | 0.0500 | 1.35 | 26.1% | -0.09 | 0.0052 | -0.073 | ||||
| 32.80 | 36.40 | 149 | 29.5% | 0.89 | 0.0065 | -0.081 | 310 | 1.30 | 1.75 | 2 | 198 | 28.3% | -0.11 | 0.0065 | -0.086 | |
| 28.70 | 31.40 | 28.1% | 0.86 | 0.0080 | -0.096 | 315 | 1.60 | 3.20 | 29.0% | -0.15 | 0.0081 | -0.100 | ||||
| 24.20 | 27.10 | 14 | 26.7% | 0.82 | 0.0097 | -0.111 | 320 | 2.40 | 3.10 | 127 | 26.7% | -0.19 | 0.0098 | -0.115 | ||
| 22.60 | 25.10 | 27.3% | 0.79 | 0.0106 | -0.118 | 322.5 | 1.90 | 3.60 | 24.8% | -0.21 | 0.0107 | -0.123 | ||||
| 20.60 | 23.60 | 27.6% | 0.77 | 0.0114 | -0.126 | 325 | 2.30 | 5.20 | 26.2% | -0.24 | 0.0116 | -0.130 | ||||
| 18.30 | 21.20 | 25.9% | 0.74 | 0.0123 | -0.133 | 327.5 | 3.40 | 4.70 | 25.0% | -0.27 | 0.0125 | -0.137 | ||||
| 17.00 | 19.40 | 35 | 236 | 26.4% | 0.71 | 0.0131 | -0.139 | 330 | 3.60 | 6.50 | 1 | 203 | 25.7% | -0.30 | 0.0134 | -0.143 |
| 15.30 | 17.70 | 26.3% | 0.67 | 0.0139 | -0.144 | 332.5 | 4.40 | 8.00 | 26.5% | -0.33 | 0.0142 | -0.149 | ||||
| 13.20 | 16.10 | 25.5% | 0.64 | 0.0146 | -0.149 | 335 | 5.70 | 7.40 | 24.9% | -0.37 | 0.0149 | -0.153 | ||||
| 11.70 | 14.70 | 25.5% | 0.60 | 0.0151 | -0.153 | 337.5 | 6.50 | 8.20 | 24.3% | -0.41 | 0.0155 | -0.157 | ||||
| 10.80 | 13.20 | 1 | 247 | 25.9% | 0.56 | 0.0156 | -0.155 | 340 | 8.20 | 9.50 | 2 | 136 | 25.3% | -0.45 | 0.0160 | -0.160 |
| 9.00 | 12.00 | 25.4% | 0.52 | 0.0158 | -0.156 | 342.5 | 8.60 | 11.60 | 1 | 25.3% | -0.49 | 0.0163 | -0.161 | |||
| 7.80 | 10.70 | 25 | 25.2% | 0.48 | 0.0159 | -0.155 | 345 | 10.10 | 12.90 | 25.5% | -0.53 | 0.0164 | -0.160 | |||
| 6.70 | 9.60 | 2 | 25.1% | 0.45 | 0.0158 | -0.154 | 347.5 | 11.30 | 13.40 | 24.0% | -0.57 | 0.0164 | -0.159 | |||
| 6.60 | 8.30 | 6 | 307 | 25.9% | 0.41 | 0.0155 | -0.151 | 350 | 12.90 | 15.00 | 105 | 24.1% | -0.61 | 0.0162 | -0.156 | |
| 4.80 | 7.70 | 25.1% | 0.37 | 0.0151 | -0.146 | 352.5 | 14.50 | 17.40 | 25.1% | -0.65 | 0.0158 | -0.152 | ||||
| 4.50 | 6.10 | 24.7% | 0.33 | 0.0146 | -0.141 | 355 | 16.10 | 19.00 | 24.8% | -0.68 | 0.0153 | -0.147 | ||||
| 4.10 | 6.00 | 26.1% | 0.30 | 0.0139 | -0.135 | 357.5 | 17.90 | 20.60 | 24.4% | -0.72 | 0.0147 | -0.141 | ||||
| 3.70 | 4.30 | 6 | 175 | 24.9% | 0.27 | 0.0131 | -0.128 | 360 | 19.10 | 22.70 | 80 | 23.6% | -0.75 | 0.0140 | -0.134 | |
| 2.95 | 4.70 | 26.2% | 0.24 | 0.0123 | -0.121 | 362.5 | 21.70 | 24.20 | 23.8% | -0.78 | 0.0132 | -0.127 | ||||
| 2.45 | 3.50 | 52 | 25.1% | 0.21 | 0.0115 | -0.113 | 365 | 23.80 | 26.60 | 24.5% | -0.81 | 0.0124 | -0.120 | |||
| 1.15 | 3.10 | 23.6% | 0.19 | 0.0106 | -0.106 | 367.5 | 25.90 | 28.40 | 23.7% | -0.84 | 0.0116 | -0.113 | ||||
| 0.8500 | 3.70 | 5 | 358 | 25.7% | 0.17 | 0.0097 | -0.098 | 370 | 28.00 | 30.60 | 201 | 23.4% | -0.86 | 0.0108 | -0.105 | |
| 0.1500 | 3.40 | 26.4% | 0.13 | 0.0081 | -0.084 | 375 | 32.50 | 35.40 | 23.8% | -0.90 | 0.0092 | -0.092 | ||||
| 0.3500 | 1.60 | 10 | 144 | 24.8% | 0.10 | 0.0066 | -0.070 | 380 | 36.80 | 40.20 | 22 | -0.94 | 0.0076 | -0.078 | ||
| 0.4000 | 2.25 | 29.2% | 0.08 | 0.0054 | -0.058 | 385 | 41.50 | 45.00 | -0.96 | 0.0068 | -0.065 | |||||
| 0.0500 | 1.05 | 2 | 402 | 26.0% | 0.06 | 0.0043 | -0.048 | 390 | 46.40 | 50.00 | -0.98 | 0.0044 | -0.055 | |||
| 0 | 0.7500 | 4 | 212 | 29.4% | 0.03 | 0.0027 | -0.032 | 400 | 56.50 | 60.30 | 1 | -1.00 | 0.0003 | -0.046 | ||
| 0 | 2.70 | 64 | 40.5% | 0.02 | 0.0017 | -0.022 | 410 | 66.50 | 70.40 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 2.85 | 180 | 45.1% | 0.01 | 0.0011 | -0.014 | 420 | 76.20 | 81.00 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 2.65 | 54 | 48.3% | 0.01 | 0.0007 | -0.010 | 430 | 86.30 | 90.80 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 2.80 | 40 | 52.6% | 0.00 | 0.0004 | -0.006 | 440 | 96.20 | 101.00 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 2.80 | 34 | 56.2% | 0.00 | 0.0003 | -0.004 | 450 | 106.30 | 110.90 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 2.60 | 3 | 58.8% | 0.00 | 0.0002 | -0.003 | 460 | 116.30 | 120.80 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 2.80 | 1 | 63.0% | 0.00 | 0.0001 | -0.002 | 470 | 126.30 | 130.90 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 3.10 | 4 | 67.6% | 0.00 | 0.0001 | -0.002 | 480 | 136.30 | 140.70 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 2.80 | 26 | 69.4% | 0.00 | 0.0001 | -0.001 | 490 | 146.30 | 150.90 | -1.00 | 0.0000 | -0.046 | ||||
| 0 | 2.80 | 2 | 72.5% | 0.00 | 0.0000 | -0.001 | 500 | 156.30 | 160.80 | -1.00 | 0.0000 | -0.046 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs