GEV optieketen GE Vernova Inc.
Cboe delayed options data · per 15:34 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 ±22.8% (716.85–1,140.15) · ATM IV 47.3% · P/C open interest 1.37
| 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 | |
| 463.50 | 472.00 | 37 | 57.2% | 0.99 | 0.0001 | 0.000 | 470 | 0 | 2.40 | 309 | 53.7% | -0.01 | 0.0001 | -0.037 | ||
| 454.00 | 462.50 | 59 | 57.1% | 0.99 | 0.0001 | 0.000 | 480 | 0.8000 | 3.40 | 337 | 56.8% | -0.01 | 0.0001 | -0.041 | ||
| 444.00 | 452.70 | 48 | 55.3% | 0.98 | 0.0001 | 0.000 | 490 | 0.2000 | 3.60 | 189 | 54.4% | -0.02 | 0.0001 | -0.045 | ||
| 434.00 | 442.90 | 2,243 | 53.5% | 0.98 | 0.0001 | 0.000 | 500 | 1.60 | 2.90 | 520 | 54.3% | -0.02 | 0.0001 | -0.050 | ||
| 415.00 | 424.30 | 185 | 53.7% | 0.98 | 0.0002 | 0.000 | 520 | 2.10 | 3.40 | 652 | 53.1% | -0.02 | 0.0002 | -0.060 | ||
| 396.00 | 405.30 | 83 | 52.7% | 0.97 | 0.0002 | 0.000 | 540 | 2.60 | 5.00 | 194 | 53.2% | -0.03 | 0.0002 | -0.072 | ||
| 378.00 | 386.60 | 105 | 52.9% | 0.96 | 0.0003 | -0.001 | 560 | 4.60 | 6.30 | 275 | 54.0% | -0.04 | 0.0003 | -0.086 | ||
| 359.00 | 368.00 | 178 | 51.6% | 0.96 | 0.0003 | -0.020 | 580 | 4.70 | 7.00 | 1 | 407 | 51.7% | -0.04 | 0.0003 | -0.100 | |
| 341.00 | 349.80 | 260 | 51.3% | 0.95 | 0.0004 | -0.040 | 600 | 6.70 | 8.20 | 1 | 1,728 | 51.4% | -0.05 | 0.0004 | -0.116 | |
| 332.40 | 339.40 | 80 | 50.3% | 0.94 | 0.0004 | -0.050 | 610 | 7.50 | 8.80 | 161 | 50.9% | -0.06 | 0.0004 | -0.125 | ||
| 323.30 | 331.60 | 69 | 50.6% | 0.93 | 0.0004 | -0.061 | 620 | 8.20 | 10.50 | 177 | 51.1% | -0.07 | 0.0004 | -0.133 | ||
| 314.00 | 322.50 | 1 | 374 | 50.1% | 0.93 | 0.0005 | -0.072 | 630 | 9.60 | 11.50 | 81 | 51.1% | -0.07 | 0.0005 | -0.142 | |
| 305.00 | 313.70 | 249 | 49.8% | 0.92 | 0.0005 | -0.084 | 640 | 8.40 | 13.60 | 313 | 50.1% | -0.08 | 0.0005 | -0.152 | ||
| 297.00 | 305.30 | 191 | 50.1% | 0.92 | 0.0006 | -0.095 | 650 | 10.10 | 14.40 | 469 | 50.0% | -0.09 | 0.0006 | -0.161 | ||
| 288.00 | 296.90 | 99 | 49.8% | 0.91 | 0.0006 | -0.107 | 660 | 10.80 | 16.10 | 241 | 49.7% | -0.09 | 0.0006 | -0.171 | ||
| 279.80 | 287.40 | 3,116 | 49.2% | 0.90 | 0.0006 | -0.119 | 670 | 13.50 | 17.80 | 287 | 50.3% | -0.10 | 0.0006 | -0.181 | ||
| 271.10 | 279.60 | 192 | 49.2% | 0.89 | 0.0007 | -0.131 | 680 | 13.60 | 19.50 | 199 | 49.6% | -0.11 | 0.0007 | -0.191 | ||
| 263.40 | 270.70 | 52 | 48.9% | 0.88 | 0.0007 | -0.143 | 690 | 15.30 | 21.30 | 163 | 49.5% | -0.12 | 0.0007 | -0.201 | ||
| 255.00 | 262.60 | 164 | 48.8% | 0.87 | 0.0007 | -0.155 | 700 | 17.80 | 22.10 | 640 | 49.3% | -0.13 | 0.0008 | -0.211 | ||
| 247.40 | 255.30 | 40 | 49.1% | 0.86 | 0.0008 | -0.168 | 710 | 18.60 | 24.90 | 170 | 49.1% | -0.14 | 0.0008 | -0.222 | ||
| 239.10 | 246.80 | 169 | 48.5% | 0.85 | 0.0008 | -0.180 | 720 | 21.00 | 26.80 | 351 | 49.1% | -0.15 | 0.0008 | -0.232 | ||
| 231.90 | 239.10 | 36 | 48.7% | 0.84 | 0.0009 | -0.192 | 730 | 23.50 | 28.60 | 164 | 49.0% | -0.16 | 0.0009 | -0.242 | ||
| 224.30 | 231.60 | 37 | 48.6% | 0.83 | 0.0009 | -0.204 | 740 | 26.50 | 29.00 | 241 | 48.5% | -0.17 | 0.0009 | -0.252 | ||
| 216.40 | 224.00 | 68 | 48.3% | 0.82 | 0.0010 | -0.216 | 750 | 28.80 | 32.20 | 471 | 48.6% | -0.18 | 0.0010 | -0.262 | ||
| 209.50 | 216.90 | 43 | 48.4% | 0.81 | 0.0010 | -0.227 | 760 | 30.80 | 34.40 | 172 | 48.2% | -0.19 | 0.0010 | -0.272 | ||
| 202.00 | 209.90 | 67 | 48.3% | 0.80 | 0.0010 | -0.239 | 770 | 33.80 | 38.60 | 108 | 48.7% | -0.20 | 0.0010 | -0.281 | ||
| 195.50 | 202.70 | 42 | 48.3% | 0.79 | 0.0011 | -0.250 | 780 | 37.40 | 41.80 | 198 | 49.0% | -0.22 | 0.0011 | -0.291 | ||
| 189.10 | 194.90 | 36 | 48.1% | 0.77 | 0.0011 | -0.261 | 790 | 40.00 | 44.20 | 512 | 48.6% | -0.23 | 0.0011 | -0.300 | ||
| 182.00 | 189.20 | 145 | 48.2% | 0.76 | 0.0011 | -0.271 | 800 | 43.60 | 46.90 | 2 | 2,226 | 48.4% | -0.24 | 0.0012 | -0.308 | |
| 175.30 | 182.70 | 51 | 48.1% | 0.75 | 0.0012 | -0.281 | 810 | 46.80 | 51.80 | 145 | 48.8% | -0.25 | 0.0012 | -0.317 | ||
| 169.00 | 176.00 | 59 | 48.0% | 0.73 | 0.0012 | -0.291 | 820 | 49.70 | 53.90 | 89 | 48.2% | -0.27 | 0.0012 | -0.325 | ||
| 162.00 | 169.90 | 51 | 47.8% | 0.72 | 0.0012 | -0.300 | 830 | 53.30 | 58.90 | 290 | 48.3% | -0.28 | 0.0013 | -0.332 | ||
| 156.60 | 163.90 | 87 | 47.9% | 0.71 | 0.0013 | -0.309 | 840 | 56.90 | 61.00 | 115 | 47.9% | -0.30 | 0.0013 | -0.339 | ||
| 150.50 | 158.00 | 257 | 47.8% | 0.69 | 0.0013 | -0.317 | 850 | 61.30 | 63.90 | 1 | 296 | 47.7% | -0.31 | 0.0013 | -0.346 | |
| 145.10 | 150.50 | 128 | 47.4% | 0.68 | 0.0013 | -0.325 | 860 | 64.90 | 69.60 | 14 | 169 | 47.9% | -0.33 | 0.0014 | -0.352 | |
| 139.00 | 146.50 | 255 | 47.7% | 0.67 | 0.0014 | -0.332 | 870 | 69.20 | 75.00 | 70 | 48.2% | -0.34 | 0.0014 | -0.357 | ||
| 133.40 | 140.40 | 2 | 187 | 47.4% | 0.65 | 0.0014 | -0.339 | 880 | 72.50 | 78.50 | 3 | 254 | 47.6% | -0.35 | 0.0014 | -0.362 |
| 128.10 | 135.30 | 1 | 43 | 47.5% | 0.64 | 0.0014 | -0.345 | 890 | 77.60 | 82.50 | 112 | 47.6% | -0.37 | 0.0014 | -0.367 | |
| 122.80 | 130.50 | 283 | 47.5% | 0.62 | 0.0014 | -0.351 | 900 | 82.80 | 87.10 | 505 | 47.6% | -0.38 | 0.0015 | -0.371 | ||
| 118.40 | 124.10 | 45 | 47.2% | 0.61 | 0.0014 | -0.356 | 910 | 88.10 | 93.70 | 59 | 48.0% | -0.40 | 0.0015 | -0.374 | ||
| 112.10 | 119.60 | 55 | 47.0% | 0.59 | 0.0014 | -0.360 | 920 | 91.50 | 98.20 | 144 | 47.5% | -0.41 | 0.0015 | -0.377 | ||
| 109.70 | 114.10 | 10 | 81 | 47.3% | 0.58 | 0.0015 | -0.364 | 930 | 97.10 | 102.40 | 340 | 47.3% | -0.43 | 0.0015 | -0.379 | |
| 104.30 | 110.60 | 67 | 47.3% | 0.56 | 0.0015 | -0.368 | 940 | 101.50 | 109.10 | 319 | 47.4% | -0.44 | 0.0015 | -0.381 | ||
| 101.10 | 106.60 | 2 | 627 | 47.6% | 0.55 | 0.0015 | -0.371 | 950 | 108.30 | 114.00 | 486 | 47.5% | -0.46 | 0.0015 | -0.382 | |
| 95.00 | 102.10 | 169 | 47.1% | 0.53 | 0.0015 | -0.373 | 960 | 113.70 | 119.70 | 117 | 47.4% | -0.47 | 0.0015 | -0.383 | ||
| 91.00 | 98.00 | 67 | 47.1% | 0.52 | 0.0015 | -0.375 | 970 | 120.10 | 124.90 | 14 | 138 | 47.3% | -0.49 | 0.0016 | -0.383 | |
| 88.90 | 94.20 | 159 | 47.6% | 0.51 | 0.0015 | -0.376 | 980 | 125.30 | 131.20 | 80 | 47.2% | -0.50 | 0.0016 | -0.383 | ||
| 84.90 | 90.60 | 264 | 47.5% | 0.49 | 0.0015 | -0.377 | 990 | 131.40 | 138.10 | 66 | 47.4% | -0.52 | 0.0016 | -0.382 | ||
| 80.40 | 85.70 | 7 | 1,021 | 47.1% | 0.48 | 0.0015 | -0.377 | 1,000 | 138.50 | 145.00 | 2 | 957 | 47.7% | -0.53 | 0.0016 | -0.380 |
| 76.80 | 81.70 | 53 | 47.0% | 0.46 | 0.0015 | -0.376 | 1,010 | 144.20 | 149.30 | 83 | 47.0% | -0.55 | 0.0016 | -0.379 | ||
| 73.40 | 79.50 | 49 | 47.2% | 0.45 | 0.0015 | -0.376 | 1,020 | 150.00 | 157.00 | 58 | 47.1% | -0.56 | 0.0016 | -0.376 | ||
| 70.20 | 75.40 | 113 | 47.1% | 0.44 | 0.0015 | -0.374 | 1,030 | 157.10 | 163.70 | 42 | 47.2% | -0.58 | 0.0016 | -0.373 | ||
| 66.30 | 72.70 | 1 | 329 | 47.0% | 0.42 | 0.0015 | -0.373 | 1,040 | 163.00 | 170.90 | 50 | 47.1% | -0.59 | 0.0015 | -0.370 | |
| 63.00 | 70.00 | 364 | 47.0% | 0.41 | 0.0015 | -0.371 | 1,050 | 171.20 | 177.10 | 305 | 47.2% | -0.60 | 0.0015 | -0.366 | ||
| 60.00 | 65.80 | 1 | 61 | 46.7% | 0.40 | 0.0014 | -0.368 | 1,060 | 179.20 | 185.20 | 37 | 47.6% | -0.62 | 0.0015 | -0.363 | |
| 57.00 | 64.30 | 65 | 46.9% | 0.39 | 0.0014 | -0.366 | 1,070 | 184.90 | 191.80 | 16 | 47.1% | -0.63 | 0.0015 | -0.358 | ||
| 54.70 | 61.60 | 429 | 47.0% | 0.37 | 0.0014 | -0.363 | 1,080 | 192.00 | 200.00 | 13 | 47.3% | -0.64 | 0.0015 | -0.354 | ||
| 52.00 | 58.00 | 744 | 46.8% | 0.36 | 0.0014 | -0.359 | 1,090 | 199.30 | 206.30 | 111 | 47.0% | -0.66 | 0.0015 | -0.349 | ||
| 49.00 | 55.50 | 5 | 440 | 46.7% | 0.35 | 0.0014 | -0.356 | 1,100 | 207.20 | 214.10 | 208 | 47.2% | -0.67 | 0.0015 | -0.343 | |
| 49.10 | 53.50 | 91 | 47.4% | 0.34 | 0.0014 | -0.352 | 1,110 | 215.90 | 221.80 | 18 | 47.5% | -0.68 | 0.0015 | -0.338 | ||
| 47.00 | 50.90 | 261 | 47.3% | 0.33 | 0.0014 | -0.347 | 1,120 | 222.20 | 230.90 | 170 | 47.5% | -0.69 | 0.0014 | -0.332 | ||
| 44.40 | 48.90 | 75 | 47.3% | 0.32 | 0.0013 | -0.343 | 1,130 | 230.10 | 238.00 | 34 | 47.3% | -0.70 | 0.0014 | -0.326 | ||
| 40.10 | 46.90 | 61 | 46.8% | 0.31 | 0.0013 | -0.338 | 1,140 | 238.20 | 246.40 | 5 | 47.5% | -0.71 | 0.0014 | -0.320 | ||
| 40.80 | 44.50 | 87 | 47.4% | 0.30 | 0.0013 | -0.334 | 1,150 | 246.30 | 253.40 | 6 | 47.3% | -0.73 | 0.0014 | -0.314 | ||
| 36.50 | 43.40 | 1 | 143 | 47.0% | 0.29 | 0.0013 | -0.329 | 1,160 | 255.00 | 261.80 | 29 | 47.5% | -0.74 | 0.0014 | -0.307 | |
| 35.10 | 41.60 | 1 | 63 | 47.1% | 0.28 | 0.0012 | -0.324 | 1,170 | 263.20 | 269.80 | 34 | 47.5% | -0.75 | 0.0014 | -0.300 | |
| 33.00 | 39.00 | 68 | 46.8% | 0.27 | 0.0012 | -0.318 | 1,180 | 271.60 | 279.00 | 9 | 47.8% | -0.76 | 0.0013 | -0.294 | ||
| 31.50 | 37.70 | 92 | 47.0% | 0.26 | 0.0012 | -0.313 | 1,190 | 279.70 | 288.00 | 139 | 47.9% | -0.77 | 0.0013 | -0.287 | ||
| 32.30 | 35.50 | 20 | 494 | 47.5% | 0.25 | 0.0012 | -0.307 | 1,200 | 288.40 | 296.30 | 280 | 47.9% | -0.78 | 0.0013 | -0.280 | |
| 28.80 | 34.60 | 40 | 47.1% | 0.24 | 0.0012 | -0.302 | 1,210 | 297.10 | 303.50 | 2 | 47.6% | -0.79 | 0.0013 | -0.273 | ||
| 29.00 | 34.20 | 86 | 48.0% | 0.23 | 0.0011 | -0.296 | 1,220 | 305.00 | 313.70 | 47.9% | -0.80 | 0.0012 | -0.266 | |||
| 25.20 | 31.60 | 40 | 46.9% | 0.22 | 0.0011 | -0.291 | 1,230 | 314.40 | 322.50 | 48.2% | -0.81 | 0.0012 | -0.258 | |||
| 26.60 | 30.30 | 31 | 47.8% | 0.22 | 0.0011 | -0.285 | 1,240 | 323.20 | 331.00 | 1 | 48.2% | -0.81 | 0.0012 | -0.251 | ||
| 24.10 | 29.10 | 2 | 287 | 47.5% | 0.21 | 0.0011 | -0.279 | 1,250 | 332.10 | 340.00 | 4 | 48.3% | -0.82 | 0.0012 | -0.244 | |
| 22.90 | 28.30 | 538 | 47.6% | 0.20 | 0.0010 | -0.274 | 1,260 | 340.20 | 348.90 | 48.1% | -0.83 | 0.0012 | -0.237 | |||
| 22.00 | 25.20 | 96 | 47.9% | 0.19 | 0.0010 | -0.262 | 1,280 | 358.10 | 366.80 | 1 | 48.1% | -0.85 | 0.0011 | -0.223 | ||
| 18.50 | 23.70 | 413 | 47.7% | 0.17 | 0.0009 | -0.251 | 1,300 | 376.30 | 384.60 | 4 | 48.1% | -0.86 | 0.0011 | -0.209 | ||
| 16.40 | 22.90 | 88 | 48.1% | 0.16 | 0.0009 | -0.239 | 1,320 | 395.60 | 403.20 | 1 | 48.7% | -0.88 | 0.0010 | -0.196 | ||
| 15.50 | 21.40 | 75 | 48.6% | 0.15 | 0.0008 | -0.228 | 1,340 | 413.70 | 421.90 | 7 | 48.6% | -0.89 | 0.0010 | -0.183 | ||
| 13.40 | 19.80 | 48 | 48.4% | 0.14 | 0.0008 | -0.217 | 1,360 | 432.50 | 440.60 | 48.7% | -0.90 | 0.0010 | -0.169 | |||
| 12.10 | 18.30 | 240 | 48.6% | 0.13 | 0.0008 | -0.207 | 1,380 | 451.90 | 459.40 | 11 | 49.1% | -0.91 | 0.0009 | -0.157 | ||
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 — Jan 15, 2027
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