GE optieketen GE Aerospace
Cboe delayed options data · per 12:36 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 ±7.9% (291.12–340.88) · ATM IV 41.2% · P/C open interest 0.94
| 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 | |
| 122.95 | 126.35 | 97.3% | 1.00 | 0.0002 | -0.014 | 190 | 0 | 2.14 | 119.0% | -0.00 | 0.0002 | -0.014 | ||||
| 118.00 | 121.45 | 95.3% | 1.00 | 0.0002 | -0.015 | 195 | 0 | 2.14 | 113.7% | -0.00 | 0.0002 | -0.015 | ||||
| 113.00 | 116.55 | 92.1% | 1.00 | 0.0002 | -0.017 | 200 | 0 | 2.15 | 18 | 108.6% | -0.00 | 0.0002 | -0.017 | |||
| 108.00 | 111.50 | 86.3% | 0.99 | 0.0003 | -0.018 | 205 | 0 | 2.15 | 35 | 103.5% | -0.01 | 0.0003 | -0.018 | |||
| 103.05 | 106.65 | 84.7% | 0.99 | 0.0003 | -0.020 | 210 | 0 | 2.14 | 2 | 98.5% | -0.01 | 0.0003 | -0.020 | |||
| 98.05 | 101.45 | 76.9% | 0.99 | 0.0004 | -0.022 | 215 | 0 | 1.27 | 2 | 85.1% | -0.01 | 0.0004 | -0.022 | |||
| 93.10 | 96.50 | 74.0% | 0.99 | 0.0005 | -0.025 | 220 | 0 | 0.9500 | 4 | 76.8% | -0.01 | 0.0005 | -0.025 | |||
| 88.15 | 91.60 | 71.6% | 0.99 | 0.0006 | -0.028 | 225 | 0 | 0.8700 | 3 | 71.6% | -0.01 | 0.0006 | -0.028 | |||
| 83.15 | 86.70 | 68.4% | 0.99 | 0.0007 | -0.031 | 230 | 0 | 0.9500 | 6 | 68.5% | -0.01 | 0.0007 | -0.031 | |||
| 78.70 | 81.20 | 64.6% | 0.99 | 0.0008 | -0.035 | 235 | 0 | 1.07 | 19 | 65.8% | -0.01 | 0.0008 | -0.035 | |||
| 73.75 | 76.25 | 61.4% | 0.98 | 0.0010 | -0.040 | 240 | 0.0800 | 0.2800 | 4 | 84 | 52.0% | -0.02 | 0.0010 | -0.040 | ||
| 68.85 | 71.60 | 61.2% | 0.98 | 0.0013 | -0.046 | 245 | 0 | 1.15 | 23 | 58.5% | -0.02 | 0.0013 | -0.047 | |||
| 63.85 | 66.45 | 55.6% | 0.97 | 0.0016 | -0.054 | 250 | 0 | 1.15 | 7 | 54.5% | -0.03 | 0.0016 | -0.054 | |||
| 59.05 | 61.85 | 55.7% | 0.97 | 0.0020 | -0.064 | 255 | 0 | 2.58 | 10 | 59.9% | -0.03 | 0.0020 | -0.064 | |||
| 54.25 | 56.70 | 51.6% | 0.96 | 0.0025 | -0.076 | 260 | 0.0200 | 2.62 | 23 | 55.7% | -0.04 | 0.0026 | -0.076 | |||
| 49.45 | 51.95 | 18 | 49.7% | 0.94 | 0.0032 | -0.091 | 265 | 0.6800 | 1.09 | 7 | 24 | 46.7% | -0.06 | 0.0032 | -0.092 | |
| 44.35 | 47.25 | 29 | 46.3% | 0.93 | 0.0040 | -0.110 | 270 | 0.9400 | 1.39 | 8 | 30 | 45.5% | -0.07 | 0.0041 | -0.111 | |
| 40.40 | 42.70 | 47.7% | 0.90 | 0.0050 | -0.133 | 275 | 0.5400 | 3.35 | 28 | 47.4% | -0.10 | 0.0051 | -0.134 | |||
| 35.75 | 38.20 | 45.7% | 0.88 | 0.0062 | -0.159 | 280 | 1.80 | 2.28 | 5 | 45 | 43.4% | -0.12 | 0.0062 | -0.160 | ||
| 31.45 | 33.95 | 1 | 1 | 44.8% | 0.84 | 0.0074 | -0.187 | 285 | 2.42 | 3.40 | 92 | 62 | 43.7% | -0.16 | 0.0074 | -0.188 |
| 27.70 | 29.80 | 3 | 3 | 44.6% | 0.80 | 0.0086 | -0.216 | 290 | 3.30 | 4.00 | 17 | 127 | 42.2% | -0.20 | 0.0087 | -0.217 |
| 23.80 | 25.95 | 19 | 43.7% | 0.75 | 0.0098 | -0.243 | 295 | 4.20 | 5.65 | 8 | 43 | 42.3% | -0.25 | 0.0099 | -0.245 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.25 | 22.40 | 86 | 43.2% | 0.70 | 0.0109 | -0.266 | 300 | 6.15 | 6.85 | 49 | 294 | 42.4% | -0.30 | 0.0110 | -0.269 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.00 | 19.40 | 1 | 1 | 43.2% | 0.64 | 0.0117 | -0.284 | 305 | 7.80 | 8.90 | 25 | 35 | 42.4% | -0.36 | 0.0118 | -0.287 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.65 | 15.95 | 1 | 44 | 43.0% | 0.58 | 0.0124 | -0.296 | 310 | 10.00 | 10.60 | 1 | 27 | 41.7% | -0.42 | 0.0125 | -0.299 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.70 | 13.05 | 20 | 48 | 41.6% | 0.52 | 0.0127 | -0.300 | 315 | 11.70 | 13.30 | 15 | 17 | 40.8% | -0.49 | 0.0128 | -0.303 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.90 | 10.80 | 40 | 114 | 42.3% | 0.45 | 0.0127 | -0.296 | 320 | 14.50 | 16.25 | 5 | 22 | 41.0% | -0.55 | 0.0128 | -0.300 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.90 | 8.90 | 5 | 22 | 42.2% | 0.39 | 0.0123 | -0.285 | 325 | 17.40 | 19.50 | 40.9% | -0.61 | 0.0125 | -0.289 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.25 | 7.40 | 16 | 35 | 42.4% | 0.33 | 0.0117 | -0.268 | 330 | 20.70 | 22.55 | 6 | 11 | 40.1% | -0.67 | 0.0119 | -0.273 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.65 | 5.55 | 7 | 70 | 41.1% | 0.28 | 0.0109 | -0.247 | 335 | 24.25 | 26.10 | 3 | 39.6% | -0.73 | 0.0111 | -0.252 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.65 | 4.30 | 11 | 70 | 41.1% | 0.23 | 0.0098 | -0.222 | 340 | 27.80 | 30.25 | 9 | 39.1% | -0.78 | 0.0101 | -0.227 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 342.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.66 | 3.30 | 33 | 125 | 40.7% | 0.19 | 0.0087 | -0.196 | 345 | 31.95 | 34.40 | 1 | 39.0% | -0.82 | 0.0090 | -0.202 | |
| 1.86 | 2.92 | 15 | 75 | 41.4% | 0.15 | 0.0076 | -0.170 | 350 | 36.30 | 38.70 | 2 | 38.7% | -0.86 | 0.0079 | -0.176 | |
| 1.45 | 3.45 | 2 | 70 | 45.3% | 0.12 | 0.0065 | -0.145 | 355 | 40.80 | 43.40 | 39.3% | -0.89 | 0.0068 | -0.152 | ||
| 0.8000 | 2.33 | 2 | 137 | 43.0% | 0.10 | 0.0055 | -0.123 | 360 | 45.45 | 47.80 | 3 | 38.0% | -0.92 | 0.0057 | -0.130 | |
| 0.7600 | 1.51 | 1 | 3 | 42.6% | 0.08 | 0.0046 | -0.103 | 365 | 49.85 | 52.75 | 36.0% | -0.94 | 0.0048 | -0.110 | ||
| 0.2400 | 2.70 | 2 | 48.4% | 0.06 | 0.0038 | -0.087 | 370 | 54.65 | 57.45 | 2 | -0.95 | 0.0039 | -0.092 | |||
| 0.1100 | 2.35 | 2 | 49.3% | 0.05 | 0.0031 | -0.073 | 375 | 59.75 | 62.40 | -0.97 | 0.0032 | -0.075 | ||||
| 0 | 2.51 | 5 | 52.3% | 0.04 | 0.0026 | -0.061 | 380 | 64.40 | 67.65 | -0.98 | 0.0025 | -0.060 | ||||
| 0.0500 | 0.9700 | 5 | 46.0% | 0.03 | 0.0021 | -0.051 | 385 | 69.70 | 72.20 | -0.98 | 0.0019 | -0.047 | ||||
| 0.0500 | 0.8700 | 2 | 20 | 47.5% | 0.03 | 0.0018 | -0.044 | 390 | 74.65 | 77.10 | -0.99 | 0.0015 | -0.036 | |||
| 0.0200 | 0.2700 | 5 | 12 | 42.0% | 0.02 | 0.0014 | -0.037 | 395 | 79.65 | 82.05 | -0.99 | 0.0011 | -0.027 | |||
| 0.0300 | 0.2300 | 4 | 31 | 43.4% | 0.02 | 0.0012 | -0.033 | 400 | 84.35 | 87.00 | -0.99 | 0.0008 | -0.020 | |||
| 0 | 0.2200 | 3 | 24 | 44.3% | 0.01 | 0.0010 | -0.028 | 405 | 89.35 | 92.00 | -1.00 | 0.0006 | -0.015 | |||
| 0 | 0.9500 | 2 | 56.7% | 0.01 | 0.0009 | -0.025 | 410 | 94.65 | 97.00 | -1.00 | 0.0005 | -0.011 | ||||
| 0 | 1.55 | 11 | 63.9% | 0.01 | 0.0008 | -0.022 | 415 | 99.20 | 102.90 | -1.00 | 0.0004 | -0.008 | ||||
| 0 | 1.15 | 62.8% | 0.01 | 0.0006 | -0.020 | 420 | 104.20 | 107.90 | -1.00 | 0.0003 | -0.006 | |||||
| 0 | 1.15 | 64.9% | 0.01 | 0.0006 | -0.018 | 425 | 109.50 | 112.95 | 60.9% | -1.00 | 0.0002 | -0.004 | ||||
| 0 | 1.15 | 66.9% | 0.01 | 0.0005 | -0.016 | 430 | 114.20 | 117.90 | -1.00 | 0.0002 | -0.003 | |||||
| 0 | 2.15 | 76.8% | 0.01 | 0.0004 | -0.015 | 435 | 119.05 | 122.90 | -1.00 | 0.0001 | -0.002 | |||||
| 0 | 2.15 | 78.9% | 0.01 | 0.0004 | -0.013 | 440 | 124.05 | 127.95 | -1.00 | 0.0001 | -0.002 | |||||
| 0 | 2.14 | 81.0% | 0.00 | 0.0003 | -0.012 | 445 | 129.05 | 132.95 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 2.14 | 83.0% | 0.00 | 0.0003 | -0.011 | 450 | 134.25 | 137.85 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 2.14 | 87.0% | 0.00 | 0.0002 | -0.010 | 460 | 144.20 | 147.90 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 2.13 | 90.8% | 0.00 | 0.0002 | -0.008 | 470 | 154.05 | 157.85 | -1.00 | 0.0000 | -0.000 | |||||
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 06, 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