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 ±9.1% (287.25–344.75) · ATM IV 36.3% · P/C open interest 1.12
| 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 | |
| 153.15 | 156.15 | 91.4% | 1.00 | 0.0000 | -0.003 | 160 | 0 | 2.13 | 28 | 119.4% | -0.00 | 0.0000 | -0.003 | |||
| 148.15 | 151.25 | 2 | 89.2% | 1.00 | 0.0001 | -0.003 | 165 | 0 | 2.07 | 8 | 114.0% | -0.00 | 0.0001 | -0.003 | ||
| 143.20 | 146.45 | 8 | 90.2% | 1.00 | 0.0001 | -0.004 | 170 | 0 | 2.13 | 72 | 109.9% | -0.00 | 0.0001 | -0.004 | ||
| 138.30 | 141.45 | 87.4% | 1.00 | 0.0001 | -0.004 | 175 | 0 | 1.95 | 31 | 103.7% | -0.00 | 0.0001 | -0.004 | |||
| 133.25 | 136.50 | 52 | 82.8% | 1.00 | 0.0001 | -0.005 | 180 | 0 | 2.14 | 40 | 101.0% | -0.00 | 0.0001 | -0.005 | ||
| 128.35 | 131.50 | 5 | 80.2% | 1.00 | 0.0001 | -0.005 | 185 | 0 | 1.77 | 164 | 93.5% | -0.00 | 0.0001 | -0.005 | ||
| 123.30 | 126.55 | 75.8% | 1.00 | 0.0001 | -0.006 | 190 | 0 | 0.7200 | 35 | 77.4% | -0.00 | 0.0001 | -0.006 | |||
| 118.40 | 121.55 | 1 | 73.2% | 1.00 | 0.0002 | -0.006 | 195 | 0 | 0.3300 | 39 | 66.4% | -0.00 | 0.0002 | -0.006 | ||
| 113.35 | 116.60 | 12 | 69.1% | 1.00 | 0.0002 | -0.007 | 200 | 0 | 0.1000 | 165 | 55.2% | -0.00 | 0.0002 | -0.007 | ||
| 103.40 | 106.40 | 3 | 58.5% | 0.99 | 0.0003 | -0.010 | 210 | 0 | 0.2600 | 237 | 55.4% | -0.01 | 0.0003 | -0.010 | ||
| 94.00 | 96.70 | 1 | 62.2% | 0.99 | 0.0004 | -0.013 | 220 | 0 | 0.3100 | 124 | 50.8% | -0.01 | 0.0004 | -0.013 | ||
| 84.10 | 86.85 | 17 | 56.8% | 0.99 | 0.0007 | -0.019 | 230 | 0.0100 | 0.2600 | 2 | 299 | 44.4% | -0.01 | 0.0007 | -0.019 | |
| 74.25 | 77.00 | 3 | 51.6% | 0.98 | 0.0011 | -0.028 | 240 | 0.2200 | 0.4400 | 8 | 527 | 44.3% | -0.02 | 0.0011 | -0.028 | |
| 64.55 | 66.90 | 70 | 45.8% | 0.97 | 0.0018 | -0.042 | 250 | 0.4800 | 0.7000 | 7 | 1,968 | 42.6% | -0.03 | 0.0018 | -0.042 | |
| 55.30 | 57.45 | 6 | 44.5% | 0.94 | 0.0029 | -0.063 | 260 | 0.8200 | 1.12 | 14 | 546 | 40.5% | -0.06 | 0.0029 | -0.064 | |
| 46.15 | 47.90 | 24 | 56 | 41.4% | 0.90 | 0.0044 | -0.093 | 270 | 1.69 | 1.94 | 42 | 641 | 39.9% | -0.10 | 0.0044 | -0.093 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 275 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 37.25 | 39.55 | 4 | 180 | 40.3% | 0.85 | 0.0061 | -0.127 | 280 | 2.72 | 3.30 | 31 | 2,944 | 38.6% | -0.15 | 0.0062 | -0.128 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 285 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.40 | 31.70 | 12 | 158 | 39.7% | 0.77 | 0.0080 | -0.161 | 290 | 4.80 | 5.45 | 51 | 737 | 38.3% | -0.23 | 0.0080 | -0.162 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 295 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.25 | 24.55 | 4 | 643 | 38.6% | 0.68 | 0.0096 | -0.188 | 300 | 7.65 | 8.75 | 42 | 1,337 | 38.2% | -0.32 | 0.0097 | -0.190 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 305 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.05 | 17.80 | 23 | 306 | 36.9% | 0.58 | 0.0108 | -0.203 | 310 | 11.55 | 12.35 | 33 | 1,208 | 37.1% | -0.42 | 0.0109 | -0.205 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 315 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.15 | 12.65 | 136 | 1,006 | 36.3% | 0.47 | 0.0112 | -0.203 | 320 | 16.35 | 17.35 | 63 | 1,900 | 36.3% | -0.54 | 0.0114 | -0.206 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 325 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.05 | 8.95 | 85 | 1,310 | 37.1% | 0.36 | 0.0106 | -0.188 | 330 | 22.40 | 23.70 | 5 | 391 | 35.9% | -0.65 | 0.0109 | -0.193 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 335 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.10 | 5.75 | 85 | 738 | 36.2% | 0.27 | 0.0094 | -0.163 | 340 | 28.80 | 31.50 | 33 | 363 | 35.2% | -0.74 | 0.0097 | -0.168 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 342.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 345 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.15 | 3.70 | 116 | 1,908 | 35.9% | 0.19 | 0.0077 | -0.132 | 350 | 37.00 | 39.40 | 51 | 228 | 34.5% | -0.83 | 0.0081 | -0.139 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 355 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.88 | 2.52 | 143 | 740 | 36.4% | 0.13 | 0.0060 | -0.101 | 360 | 45.95 | 48.25 | 225 | 34.5% | -0.89 | 0.0064 | -0.110 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 365 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.13 | 1.54 | 75 | 529 | 36.4% | 0.08 | 0.0044 | -0.075 | 370 | 55.20 | 58.00 | 4 | 66 | 35.6% | -0.94 | 0.0048 | -0.084 |
| 0.6200 | 1.17 | 16 | 903 | 37.4% | 0.06 | 0.0032 | -0.055 | 380 | 64.90 | 67.15 | 40 | -0.97 | 0.0033 | -0.059 | ||
| 0.3500 | 0.7400 | 4 | 365 | 37.7% | 0.04 | 0.0022 | -0.041 | 390 | 74.70 | 77.20 | 11 | 10 | -0.98 | 0.0020 | -0.035 | |
| 0.2500 | 0.4000 | 3 | 1,460 | 38.0% | 0.03 | 0.0016 | -0.031 | 400 | 84.65 | 87.05 | -0.99 | 0.0010 | -0.017 | |||
| 0.1500 | 0.4400 | 1 | 473 | 40.6% | 0.02 | 0.0012 | -0.024 | 410 | 94.35 | 96.95 | 2 | -1.00 | 0.0005 | -0.007 | ||
| 0.0800 | 0.3000 | 1 | 545 | 41.1% | 0.01 | 0.0009 | -0.020 | 420 | 104.35 | 107.00 | -1.00 | 0.0002 | -0.003 | |||
| 0.0500 | 0.3500 | 46 | 44.3% | 0.01 | 0.0007 | -0.016 | 430 | 114.05 | 117.95 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.1600 | 46 | 81 | 42.2% | 0.01 | 0.0006 | -0.014 | 440 | 124.35 | 127.00 | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.1600 | 239 | 44.7% | 0.01 | 0.0004 | -0.012 | 450 | 134.10 | 137.95 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.1000 | 2 | 297 | 44.9% | 0.01 | 0.0004 | -0.010 | 460 | 144.25 | 147.85 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 2 | 25 | 47.1% | 0.00 | 0.0003 | -0.009 | 470 | 154.35 | 157.00 | -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 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