GE cadeia de opções GE Aerospace
Cboe delayed options data · em 18:38 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 ±3.4% (288.99–309.08) · IV ATM 45.4% · P/C open interest 0.55
| 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 | |
| 107.55 | 111.05 | 22 | 237.2% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0200 | 66 | 160.7% | 0.00 | 0.0000 | 0.000 | ||
| 102.70 | 106.05 | 24 | 231.6% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 16 | 152.0% | 0.00 | 0.0000 | 0.000 | ||
| 97.65 | 101.05 | 2 | 1 | 217.2% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0300 | 2 | 2 | 148.6% | 0.00 | 0.0000 | 0.000 |
| 92.70 | 96.05 | 207.2% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0800 | 153.8% | 0.00 | 0.0000 | 0.000 | ||||
| 87.65 | 91.05 | 193.5% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0800 | 144.8% | 0.00 | 0.0000 | 0.000 | ||||
| 82.85 | 86.05 | 189.0% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.1000 | 120 | 139.2% | 0.00 | 0.0000 | -0.000 | |||
| 77.85 | 81.05 | 177.4% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 110 | 205.6% | 0.00 | 0.0000 | -0.000 | |||
| 72.85 | 76.05 | 166.1% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.13 | 28 | 28 | 193.1% | 0.00 | 0.0000 | -0.000 | ||
| 68.20 | 71.05 | 19 | 163.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.13 | 28 | 180.7% | 0.00 | 0.0000 | -0.000 | ||
| 63.20 | 66.15 | 154.7% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.13 | 14 | 168.6% | -0.00 | 0.0000 | -0.000 | |||
| 58.20 | 61.15 | 143.3% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.13 | 12 | 156.6% | -0.00 | 0.0000 | -0.001 | |||
| 53.20 | 56.05 | 130.1% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.13 | 45 | 144.7% | -0.00 | 0.0000 | -0.001 | |||
| 48.20 | 51.05 | 25 | 119.1% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.0100 | 17 | 68 | 63.9% | -0.00 | 0.0001 | -0.002 | |
| 42.85 | 46.10 | 5 | 102.5% | 1.00 | 0.0002 | 0.000 | 255 | 0 | 0.0100 | 7 | 66 | 57.4% | -0.00 | 0.0002 | -0.004 | |
| 38.20 | 41.15 | 98.9% | 1.00 | 0.0004 | -0.003 | 260 | 0 | 0.0900 | 117 | 294 | 63.6% | -0.00 | 0.0004 | -0.008 | ||
| 35.40 | 38.60 | 87.7% | 1.00 | 0.0006 | -0.007 | 262.5 | 0 | 0.0100 | 71 | 86 | 47.7% | -0.00 | 0.0006 | -0.011 | ||
| 32.90 | 36.10 | 82.5% | 1.00 | 0.0009 | -0.013 | 265 | 0 | 0.0200 | 56 | 153 | 47.4% | -0.00 | 0.0009 | -0.017 | ||
| 30.45 | 33.70 | 79.6% | 0.99 | 0.0014 | -0.022 | 267.5 | 0.0100 | 0.0500 | 222 | 86 | 49.5% | -0.01 | 0.0014 | -0.025 | ||
| 28.25 | 31.00 | 30 | 1 | 75.7% | 0.99 | 0.0021 | -0.036 | 270 | 0.0100 | 0.1000 | 165 | 207 | 49.4% | -0.01 | 0.0021 | -0.039 |
| 25.45 | 28.75 | 1 | 69.7% | 0.98 | 0.0031 | -0.057 | 272.5 | 0.0100 | 0.1100 | 99 | 73 | 46.1% | -0.02 | 0.0031 | -0.061 | |
| 23.05 | 25.95 | 2 | 61.6% | 0.97 | 0.0046 | -0.090 | 275 | 0.1000 | 0.1700 | 586 | 257 | 47.6% | -0.03 | 0.0046 | -0.093 | |
| 20.85 | 23.70 | 62.9% | 0.96 | 0.0066 | -0.139 | 277.5 | 0.0800 | 0.2600 | 278 | 225 | 45.1% | -0.04 | 0.0067 | -0.142 | ||
| 18.45 | 21.45 | 48 | 28 | 60.6% | 0.94 | 0.0093 | -0.207 | 280 | 0.2200 | 0.3900 | 429 | 600 | 45.6% | -0.06 | 0.0093 | -0.210 |
| 16.00 | 19.35 | 30 | 12 | 58.5% | 0.91 | 0.0126 | -0.296 | 282.5 | 0.3400 | 0.5800 | 108 | 290 | 44.8% | -0.09 | 0.0126 | -0.298 |
| 13.85 | 16.90 | 3 | 7 | 55.1% | 0.87 | 0.0162 | -0.403 | 285 | 0.6700 | 0.8200 | 599 | 731 | 45.1% | -0.13 | 0.0163 | -0.405 |
| 12.20 | 14.80 | 2 | 7 | 56.6% | 0.83 | 0.0201 | -0.520 | 287.5 | 0.9000 | 1.26 | 270 | 226 | 44.4% | -0.17 | 0.0202 | -0.522 |
| 10.20 | 12.30 | 134 | 34 | 52.1% | 0.77 | 0.0239 | -0.637 | 290 | 1.55 | 1.73 | 1,037 | 1,124 | 45.1% | -0.23 | 0.0240 | -0.640 |
| 8.75 | 9.70 | 11 | 8 | 48.7% | 0.71 | 0.0273 | -0.742 | 292.5 | 2.17 | 2.45 | 126 | 205 | 45.0% | -0.29 | 0.0274 | -0.746 |
| 7.05 | 8.05 | 31 | 27 | 48.4% | 0.63 | 0.0299 | -0.822 | 295 | 3.00 | 3.50 | 731 | 365 | 45.8% | -0.37 | 0.0301 | -0.827 |
| 5.60 | 6.50 | 176 | 2 | 48.0% | 0.56 | 0.0315 | -0.868 | 297.5 | 3.85 | 4.75 | 194 | 170 | 45.2% | -0.45 | 0.0317 | -0.873 |
| 4.25 | 5.00 | 353 | 87 | 46.4% | 0.48 | 0.0319 | -0.873 | 300 | 5.15 | 5.70 | 725 | 1,277 | 44.5% | -0.53 | 0.0322 | -0.878 |
| 3.25 | 3.95 | 481 | 47 | 46.7% | 0.40 | 0.0310 | -0.836 | 302.5 | 6.55 | 7.60 | 47 | 165 | 46.6% | -0.60 | 0.0313 | -0.842 |
| 2.49 | 2.76 | 279 | 201 | 45.3% | 0.32 | 0.0290 | -0.764 | 305 | 8.10 | 9.05 | 68 | 335 | 45.0% | -0.68 | 0.0292 | -0.770 |
| 1.80 | 2.45 | 81 | 67 | 47.8% | 0.26 | 0.0260 | -0.668 | 307.5 | 10.00 | 10.75 | 14 | 245 | 44.8% | -0.75 | 0.0262 | -0.672 |
| 1.20 | 1.70 | 1,161 | 920 | 46.5% | 0.20 | 0.0225 | -0.559 | 310 | 10.80 | 13.30 | 87 | 714 | 40.6% | -0.81 | 0.0226 | -0.561 |
| 0.7200 | 1.36 | 643 | 553 | 46.7% | 0.15 | 0.0187 | -0.450 | 312.5 | 13.30 | 14.95 | 270 | 358 | 38.9% | -0.85 | 0.0188 | -0.451 |
| 0.6400 | 0.6800 | 349 | 767 | 45.5% | 0.11 | 0.0151 | -0.351 | 315 | 14.45 | 17.30 | 52 | 193 | -0.89 | 0.0152 | -0.350 | |
| 0.4000 | 0.6800 | 118 | 89 | 47.8% | 0.08 | 0.0119 | -0.267 | 317.5 | 16.90 | 20.00 | 6 | 54 | -0.92 | 0.0120 | -0.265 | |
| 0.2500 | 0.4200 | 953 | 999 | 47.0% | 0.06 | 0.0092 | -0.201 | 320 | 19.20 | 22.20 | 22 | 105 | -0.95 | 0.0093 | -0.197 | |
| 0.1500 | 0.3700 | 70 | 183 | 48.6% | 0.04 | 0.0070 | -0.150 | 322.5 | 21.65 | 24.65 | 27 | -0.96 | 0.0071 | -0.146 | ||
| 0.1000 | 0.2300 | 219 | 907 | 48.4% | 0.03 | 0.0053 | -0.113 | 325 | 24.10 | 27.05 | 10 | 25 | -0.97 | 0.0054 | -0.108 | |
| 0.0500 | 0.1800 | 109 | 240 | 49.1% | 0.02 | 0.0041 | -0.086 | 327.5 | 26.65 | 29.55 | 1 | -0.98 | 0.0041 | -0.083 | ||
| 0.0600 | 0.1100 | 399 | 3,522 | 50.2% | 0.02 | 0.0031 | -0.066 | 330 | 29.05 | 32.00 | 30 | 91 | -0.99 | 0.0030 | -0.066 | |
| 0.0100 | 0.1000 | 83 | 3,178 | 50.5% | 0.01 | 0.0024 | -0.051 | 332.5 | 31.55 | 34.65 | 40 | -0.99 | 0.0022 | -0.054 | ||
| 0.0300 | 0.0900 | 323 | 828 | 54.1% | 0.01 | 0.0018 | -0.039 | 335 | 34.00 | 37.00 | 3 | 49 | -0.99 | 0.0016 | -0.046 | |
| 0 | 0.0800 | 153 | 204 | 54.4% | 0.01 | 0.0014 | -0.031 | 337.5 | 36.50 | 39.70 | 20 | -1.00 | 0.0012 | -0.040 | ||
| 0.0100 | 0.0500 | 448 | 952 | 55.4% | 0.01 | 0.0011 | -0.024 | 340 | 39.05 | 42.25 | 49 | -1.00 | 0.0008 | -0.037 | ||
| 0 | 0.0200 | 67 | 123 | 52.1% | 0.00 | 0.0009 | -0.019 | 342.5 | 41.60 | 44.45 | -1.00 | 0.0006 | -0.035 | |||
| 0 | 0.0200 | 144 | 281 | 54.6% | 0.00 | 0.0007 | -0.015 | 345 | 44.00 | 46.95 | 7 | -1.00 | 0.0004 | -0.033 | ||
| 0.0100 | 0.0200 | 68 | 117 | 59.3% | 0.00 | 0.0006 | -0.012 | 347.5 | 46.50 | 49.50 | -1.00 | 0.0003 | -0.033 | |||
| 0.0100 | 0.0200 | 243 | 449 | 61.8% | 0.00 | 0.0004 | -0.010 | 350 | 49.00 | 52.00 | 5 | -1.00 | 0.0002 | -0.032 | ||
| 0 | 0.1400 | 55 | 255 | 76.0% | 0.00 | 0.0004 | -0.008 | 352.5 | 51.50 | 54.65 | -1.00 | 0.0001 | -0.032 | |||
| 0 | 0.0100 | 55 | 294 | 60.6% | 0.00 | 0.0003 | -0.006 | 355 | 54.00 | 57.15 | -1.00 | 0.0001 | -0.032 | |||
| 0 | 0.9100 | 9 | 2 | 107.6% | 0.00 | 0.0002 | -0.005 | 357.5 | 56.50 | 59.95 | -1.00 | 0.0001 | -0.031 | |||
| 0 | 0.0200 | 19 | 804 | 69.0% | 0.00 | 0.0002 | -0.004 | 360 | 59.00 | 62.00 | 9 | 13 | -1.00 | 0.0000 | -0.031 | |
| 0 | 0.0200 | 8 | 146 | 73.7% | 0.00 | 0.0001 | -0.003 | 365 | 64.00 | 67.15 | 50 | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.1000 | 15 | 167 | 91.5% | 0.00 | 0.0001 | -0.002 | 370 | 69.00 | 72.25 | 7 | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.0100 | 59 | 78.1% | 0.00 | 0.0001 | -0.002 | 375 | 74.00 | 76.95 | 5 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0200 | 15 | 87.0% | 0.00 | 0.0000 | -0.001 | 380 | 79.10 | 82.00 | 2 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0200 | 15 | 91.3% | 0.00 | 0.0000 | -0.001 | 385 | 84.00 | 87.15 | 6 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0200 | 20 | 95.5% | 0.00 | 0.0000 | -0.001 | 390 | 89.00 | 91.95 | 4 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0200 | 16 | 99.6% | 0.00 | 0.0000 | -0.000 | 395 | 94.00 | 97.60 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.0100 | 16 | 98.2% | 0.00 | 0.0000 | -0.000 | 400 | 99.10 | 102.45 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 2.12 | 191.6% | 0.00 | 0.0000 | -0.000 | 405 | 104.10 | 107.40 | 2 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.0100 | 1 | 105.8% | 0.00 | 0.0000 | -0.000 | 410 | 109.10 | 112.45 | 8 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.12 | 203.5% | 0.00 | 0.0000 | -0.000 | 415 | 114.10 | 117.40 | 16 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 2.12 | 6 | 209.3% | 0.00 | 0.0000 | -0.000 | 420 | 119.10 | 122.50 | 16 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.12 | 6 | 215.0% | 0.00 | 0.0000 | -0.000 | 425 | 124.10 | 127.30 | 8 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.12 | 2 | 220.6% | 0.00 | 0.0000 | -0.000 | 430 | 129.10 | 132.60 | 6 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.12 | 226.1% | 0.00 | 0.0000 | 0.000 | 435 | 134.10 | 137.40 | 14 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 2.12 | 231.6% | 0.00 | 0.0000 | 0.000 | 440 | 139.10 | 142.45 | 46 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 2.12 | 236.9% | 0.00 | 0.0000 | 0.000 | 445 | 144.10 | 147.45 | 46 | -1.00 | 0.0000 | -0.031 | ||||
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 — Oct 23, 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