GD cadeia de opções General Dynamics Corporation

Expiração Cboe delayed options data · em 06:37 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 ±6.0% (320.83–362.03) · IV ATM 25.3% · P/C open interest 0.77

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
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

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 20, 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 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo