GE chaîne d'options GE Aerospace
Cboe delayed options data · au 18:37 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±9.1% (284.56–341.81) · ATM IV 38.6% · P/C open interest 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 151.75 | 155.90 | 91.7% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.9800 | 28 | 109.7% | -0.00 | 0.0001 | -0.007 | |||
| 146.75 | 150.75 | 2 | 75.2% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.9000 | 8 | 103.8% | -0.00 | 0.0001 | -0.008 | ||
| 141.75 | 145.90 | 8 | 80.1% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.8600 | 72 | 98.8% | -0.00 | 0.0001 | -0.008 | ||
| 136.80 | 140.95 | 79.2% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.7400 | 31 | 92.6% | -0.00 | 0.0001 | -0.009 | |||
| 131.80 | 135.65 | 52 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.7400 | 40 | 88.6% | -0.00 | 0.0001 | -0.009 | |||
| 126.85 | 130.95 | 5 | 70.8% | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.5400 | 164 | 81.0% | -0.00 | 0.0002 | -0.010 | ||
| 121.85 | 125.75 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.3500 | 35 | 73.0% | -0.00 | 0.0002 | -0.011 | ||||
| 116.95 | 120.20 | 1 | 0.99 | 0.0002 | 0.000 | 195 | 0 | 0.3500 | 39 | 69.6% | -0.00 | 0.0002 | -0.012 | |||
| 112.05 | 114.70 | 1 | 12 | 0.99 | 0.0003 | 0.000 | 200 | 0 | 0.1000 | 165 | 57.4% | -0.01 | 0.0003 | -0.013 | ||
| 102.00 | 104.80 | 3 | 0.99 | 0.0004 | -0.003 | 210 | 0 | 0.3500 | 237 | 59.8% | -0.01 | 0.0004 | -0.016 | |||
| 92.10 | 95.35 | 1 | 0.99 | 0.0005 | -0.008 | 220 | 0.0100 | 0.1300 | 8 | 124 | 47.9% | -0.01 | 0.0005 | -0.020 | ||
| 82.20 | 85.45 | 17 | 0.99 | 0.0008 | -0.015 | 230 | 0 | 0.4800 | 299 | 49.8% | -0.01 | 0.0008 | -0.025 | |||
| 72.35 | 75.60 | 3 | 0.98 | 0.0012 | -0.024 | 240 | 0.2200 | 0.5200 | 4 | 527 | 46.8% | -0.02 | 0.0012 | -0.033 | ||
| 62.65 | 65.40 | 70 | 0.97 | 0.0018 | -0.038 | 250 | 0.3800 | 0.6100 | 5 | 1,968 | 42.8% | -0.03 | 0.0018 | -0.046 | ||
| 53.15 | 56.00 | 6 | 35.8% | 0.94 | 0.0029 | -0.059 | 260 | 0.8500 | 1.08 | 23 | 546 | 41.8% | -0.06 | 0.0029 | -0.066 | |
| 43.95 | 46.80 | 56 | 37.0% | 0.91 | 0.0044 | -0.089 | 270 | 1.61 | 1.90 | 61 | 641 | 40.8% | -0.09 | 0.0044 | -0.095 | |
| 39.55 | 42.45 | 37.4% | 0.88 | 0.0053 | -0.108 | 275 | 2.00 | 2.70 | 5 | 40.5% | -0.12 | 0.0054 | -0.113 | |||
| 35.30 | 38.15 | 180 | 37.4% | 0.85 | 0.0063 | -0.127 | 280 | 2.90 | 3.10 | 279 | 2,944 | 39.7% | -0.15 | 0.0063 | -0.132 | |
| 31.30 | 34.15 | 37.7% | 0.81 | 0.0073 | -0.147 | 285 | 3.65 | 4.20 | 8 | 39.4% | -0.19 | 0.0074 | -0.152 | |||
| 27.55 | 30.00 | 1 | 158 | 37.3% | 0.77 | 0.0083 | -0.166 | 290 | 4.65 | 5.15 | 26 | 737 | 38.6% | -0.23 | 0.0083 | -0.170 |
| 23.95 | 26.35 | 1 | 37.2% | 0.73 | 0.0092 | -0.183 | 295 | 5.90 | 6.65 | 18 | 38.4% | -0.27 | 0.0093 | -0.187 | ||
| 22.40 | 25.10 | 38.2% | 0.70 | 0.0096 | -0.191 | 297.5 | 6.65 | 8.15 | 39.4% | -0.30 | 0.0097 | -0.195 | ||||
| 20.45 | 23.40 | 11 | 643 | 37.6% | 0.68 | 0.0100 | -0.197 | 300 | 7.75 | 8.10 | 94 | 1,337 | 38.3% | -0.32 | 0.0101 | -0.201 |
| 19.05 | 21.45 | 37.2% | 0.65 | 0.0103 | -0.203 | 302.5 | 8.25 | 10.00 | 39.1% | -0.35 | 0.0104 | -0.207 | ||||
| 17.45 | 20.00 | 37.1% | 0.63 | 0.0106 | -0.208 | 305 | 9.45 | 10.30 | 5 | 38.3% | -0.38 | 0.0108 | -0.211 | |||
| 16.00 | 18.45 | 36.9% | 0.60 | 0.0109 | -0.211 | 307.5 | 10.35 | 11.75 | 38.6% | -0.40 | 0.0110 | -0.215 | ||||
| 15.95 | 16.35 | 12 | 306 | 37.7% | 0.57 | 0.0111 | -0.214 | 310 | 11.70 | 12.15 | 89 | 1,208 | 37.9% | -0.43 | 0.0113 | -0.217 |
| 14.65 | 16.05 | 3 | 39.0% | 0.54 | 0.0113 | -0.215 | 312.5 | 12.90 | 13.65 | 21 | 38.1% | -0.46 | 0.0114 | -0.218 | ||
| 13.45 | 14.05 | 384 | 37.9% | 0.52 | 0.0114 | -0.216 | 315 | 14.20 | 15.15 | 21 | 38.5% | -0.49 | 0.0116 | -0.218 | ||
| 12.25 | 12.90 | 38 | 37.8% | 0.49 | 0.0115 | -0.214 | 317.5 | 15.45 | 16.60 | 9 | 38.4% | -0.52 | 0.0116 | -0.218 | ||
| 11.05 | 11.35 | 243 | 1,006 | 37.0% | 0.46 | 0.0115 | -0.212 | 320 | 16.75 | 17.20 | 12 | 1,900 | 37.1% | -0.55 | 0.0117 | -0.215 |
| 9.20 | 11.10 | 36.8% | 0.43 | 0.0114 | -0.209 | 322.5 | 18.05 | 20.20 | 38.9% | -0.58 | 0.0116 | -0.212 | ||||
| 8.00 | 9.50 | 15 | 35.5% | 0.40 | 0.0113 | -0.205 | 325 | 19.50 | 21.70 | 38.6% | -0.60 | 0.0115 | -0.208 | |||
| 7.40 | 9.25 | 9 | 36.7% | 0.37 | 0.0111 | -0.200 | 327.5 | 20.75 | 23.25 | 37.9% | -0.63 | 0.0114 | -0.203 | |||
| 6.90 | 7.65 | 53 | 1,310 | 36.0% | 0.35 | 0.0109 | -0.194 | 330 | 22.75 | 24.40 | 391 | 37.6% | -0.66 | 0.0112 | -0.196 | |
| 5.45 | 7.60 | 35.9% | 0.32 | 0.0106 | -0.186 | 332.5 | 24.50 | 26.65 | 38.3% | -0.69 | 0.0109 | -0.189 | ||||
| 5.10 | 6.45 | 5 | 35.7% | 0.30 | 0.0103 | -0.179 | 335 | 25.90 | 28.35 | 37.5% | -0.71 | 0.0106 | -0.181 | |||
| 4.50 | 6.20 | 36.3% | 0.27 | 0.0099 | -0.171 | 337.5 | 28.10 | 29.80 | 37.3% | -0.74 | 0.0102 | -0.173 | ||||
| 4.15 | 4.65 | 38 | 738 | 35.0% | 0.25 | 0.0095 | -0.162 | 340 | 29.80 | 32.10 | 363 | 37.5% | -0.76 | 0.0098 | -0.164 | |
| 3.70 | 4.15 | 15 | 35.1% | 0.22 | 0.0091 | -0.153 | 342.5 | 31.80 | 34.05 | 37.5% | -0.79 | 0.0094 | -0.155 | |||
| 3.20 | 3.60 | 307 | 34.8% | 0.20 | 0.0086 | -0.143 | 345 | 33.85 | 36.05 | 37.5% | -0.81 | 0.0090 | -0.146 | |||
| 2.45 | 2.79 | 229 | 1,908 | 34.8% | 0.16 | 0.0076 | -0.124 | 350 | 38.10 | 40.90 | 4 | 228 | 39.0% | -0.85 | 0.0080 | -0.127 |
| 1.82 | 2.40 | 13 | 35.3% | 0.13 | 0.0066 | -0.106 | 355 | 42.55 | 45.30 | 39.5% | -0.88 | 0.0070 | -0.109 | |||
| 1.40 | 1.79 | 64 | 740 | 35.2% | 0.10 | 0.0056 | -0.089 | 360 | 47.15 | 49.90 | 225 | 40.5% | -0.91 | 0.0061 | -0.092 | |
| 1.01 | 1.33 | 6 | 35.0% | 0.08 | 0.0047 | -0.075 | 365 | 51.90 | 54.55 | 41.5% | -0.94 | 0.0052 | -0.078 | |||
| 0.7900 | 0.9500 | 15 | 529 | 34.9% | 0.07 | 0.0039 | -0.062 | 370 | 56.75 | 59.00 | 15 | 66 | 41.9% | -0.96 | 0.0044 | -0.066 |
| 0.4600 | 0.6000 | 13 | 903 | 35.7% | 0.04 | 0.0027 | -0.044 | 380 | 66.50 | 69.10 | 40 | 46.3% | -0.99 | 0.0029 | -0.044 | |
| 0.1400 | 0.4900 | 5 | 365 | 36.3% | 0.03 | 0.0018 | -0.032 | 390 | 76.35 | 78.75 | 10 | 48.8% | -1.00 | 0.0011 | -0.034 | |
| 0.1800 | 0.3100 | 45 | 1,460 | 38.4% | 0.02 | 0.0014 | -0.025 | 400 | 86.30 | 88.95 | 53.8% | -1.00 | 0.0000 | -0.034 | ||
| 0.1100 | 0.2700 | 2 | 473 | 40.2% | 0.02 | 0.0010 | -0.021 | 410 | 96.25 | 98.95 | 2 | 57.7% | -1.00 | 0.0000 | -0.034 | |
| 0.0500 | 0.3800 | 545 | 44.0% | 0.01 | 0.0008 | -0.018 | 420 | 106.30 | 108.90 | 61.7% | -1.00 | 0.0000 | -0.034 | |||
| 0.0500 | 0.4100 | 46 | 47.5% | 0.01 | 0.0006 | -0.015 | 430 | 115.25 | 118.90 | 58.6% | -1.00 | 0.0000 | -0.034 | |||
| 0.0100 | 0.2500 | 81 | 46.9% | 0.01 | 0.0005 | -0.013 | 440 | 125.50 | 128.90 | 64.2% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.1600 | 239 | 47.0% | 0.01 | 0.0004 | -0.012 | 450 | 135.45 | 138.90 | 67.2% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.3600 | 297 | 54.3% | 0.01 | 0.0003 | -0.010 | 460 | 145.40 | 148.90 | 70.1% | -1.00 | 0.0000 | -0.034 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs