GEV cadeia de opções GE Vernova Inc.
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 ±26.8% (656.48–1,137.58) · IV ATM 48.3% · P/C open interest 1.42
| 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 | |
| 438.10 | 445.00 | 1 | 53.3% | 0.98 | 0.0002 | 0.000 | 470 | 2.20 | 3.80 | 14 | 52.2% | -0.03 | 0.0002 | -0.054 | ||
| 428.30 | 435.20 | 51.7% | 0.97 | 0.0002 | 0.000 | 480 | 1.70 | 7.70 | 5 | 55.2% | -0.03 | 0.0002 | -0.059 | |||
| 419.00 | 426.00 | 51.6% | 0.97 | 0.0002 | 0.000 | 490 | 1.10 | 9.00 | 23 | 54.4% | -0.03 | 0.0002 | -0.064 | |||
| 409.80 | 417.00 | 51.8% | 0.97 | 0.0002 | 0.000 | 500 | 2.00 | 8.50 | 54 | 53.3% | -0.03 | 0.0002 | -0.070 | |||
| 391.60 | 399.00 | 51.8% | 0.96 | 0.0003 | 0.000 | 520 | 2.55 | 10.80 | 20 | 53.0% | -0.04 | 0.0003 | -0.082 | |||
| 374.00 | 381.00 | 51.7% | 0.95 | 0.0003 | -0.014 | 540 | 4.20 | 12.00 | 103 | 52.3% | -0.05 | 0.0003 | -0.095 | |||
| 355.80 | 363.80 | 51.4% | 0.94 | 0.0004 | -0.031 | 560 | 5.90 | 14.10 | 26 | 51.9% | -0.06 | 0.0004 | -0.108 | |||
| 338.60 | 346.00 | 50.9% | 0.93 | 0.0004 | -0.050 | 580 | 9.00 | 15.60 | 6 | 51.6% | -0.07 | 0.0004 | -0.123 | |||
| 322.80 | 329.00 | 1 | 51.2% | 0.92 | 0.0005 | -0.069 | 600 | 11.90 | 18.00 | 14 | 51.4% | -0.09 | 0.0005 | -0.138 | ||
| 305.10 | 312.70 | 2 | 50.6% | 0.90 | 0.0006 | -0.089 | 620 | 15.90 | 19.20 | 1 | 84 | 50.7% | -0.10 | 0.0006 | -0.154 | |
| 289.20 | 296.50 | 4 | 50.4% | 0.89 | 0.0006 | -0.108 | 640 | 19.10 | 22.20 | 38 | 50.2% | -0.12 | 0.0006 | -0.170 | ||
| 273.50 | 280.40 | 4 | 50.1% | 0.87 | 0.0007 | -0.128 | 660 | 20.90 | 26.00 | 3 | 15 | 49.2% | -0.13 | 0.0007 | -0.186 | |
| 257.90 | 265.40 | 4 | 49.9% | 0.85 | 0.0008 | -0.148 | 680 | 26.90 | 30.50 | 19 | 49.7% | -0.15 | 0.0008 | -0.202 | ||
| 242.60 | 250.60 | 23 | 49.5% | 0.83 | 0.0008 | -0.168 | 700 | 31.30 | 35.40 | 1 | 76 | 49.4% | -0.17 | 0.0008 | -0.218 | |
| 228.00 | 236.30 | 2 | 2 | 49.2% | 0.81 | 0.0009 | -0.186 | 720 | 36.30 | 40.90 | 30 | 49.2% | -0.19 | 0.0009 | -0.233 | |
| 214.10 | 222.40 | 2 | 39 | 49.0% | 0.79 | 0.0009 | -0.204 | 740 | 41.90 | 46.80 | 1 | 109 | 49.0% | -0.22 | 0.0010 | -0.247 |
| 201.80 | 209.20 | 20 | 49.1% | 0.77 | 0.0010 | -0.221 | 760 | 48.20 | 53.20 | 139 | 48.8% | -0.24 | 0.0010 | -0.261 | ||
| 188.90 | 196.90 | 3 | 49.0% | 0.74 | 0.0011 | -0.237 | 780 | 55.10 | 60.10 | 38 | 48.6% | -0.26 | 0.0011 | -0.274 | ||
| 176.30 | 184.90 | 8 | 48.8% | 0.72 | 0.0011 | -0.252 | 800 | 63.20 | 67.70 | 1 | 98 | 48.6% | -0.29 | 0.0011 | -0.285 | |
| 165.10 | 173.00 | 1 | 48.7% | 0.69 | 0.0012 | -0.265 | 820 | 72.00 | 76.20 | 1 | 106 | 48.8% | -0.31 | 0.0012 | -0.295 | |
| 154.00 | 162.00 | 16 | 48.5% | 0.67 | 0.0012 | -0.277 | 840 | 79.10 | 84.80 | 2 | 17 | 48.3% | -0.34 | 0.0012 | -0.303 | |
| 148.60 | 156.90 | 25 | 48.5% | 0.66 | 0.0012 | -0.282 | 850 | 83.50 | 89.40 | 145 | 48.2% | -0.35 | 0.0013 | -0.307 | ||
| 144.40 | 151.50 | 1 | 19 | 48.6% | 0.64 | 0.0012 | -0.287 | 860 | 88.90 | 94.50 | 16 | 48.4% | -0.37 | 0.0013 | -0.311 | |
| 140.00 | 146.80 | 1 | 2 | 48.8% | 0.63 | 0.0012 | -0.292 | 870 | 93.20 | 99.10 | 25 | 48.2% | -0.38 | 0.0013 | -0.314 | |
| 133.20 | 141.70 | 3 | 48.3% | 0.62 | 0.0013 | -0.296 | 880 | 100.30 | 104.50 | 1 | 45 | 48.8% | -0.39 | 0.0013 | -0.316 | |
| 129.20 | 137.00 | 13 | 48.4% | 0.61 | 0.0013 | -0.300 | 890 | 103.60 | 109.50 | 29 | 48.2% | -0.41 | 0.0013 | -0.319 | ||
| 124.90 | 132.00 | 3 | 50 | 48.4% | 0.59 | 0.0013 | -0.303 | 900 | 109.70 | 114.50 | 12 | 106 | 48.3% | -0.42 | 0.0013 | -0.320 |
| 121.80 | 127.80 | 4 | 48.7% | 0.58 | 0.0013 | -0.306 | 910 | 113.70 | 120.10 | 10 | 48.0% | -0.43 | 0.0014 | -0.322 | ||
| 115.80 | 123.00 | 10 | 48.2% | 0.57 | 0.0013 | -0.309 | 920 | 122.50 | 126.10 | 11 | 48.7% | -0.45 | 0.0014 | -0.323 | ||
| 111.30 | 118.90 | 76 | 48.1% | 0.55 | 0.0013 | -0.311 | 930 | 124.80 | 131.60 | 21 | 47.9% | -0.46 | 0.0014 | -0.324 | ||
| 107.50 | 115.00 | 15 | 48.2% | 0.54 | 0.0013 | -0.313 | 940 | 130.60 | 137.10 | 6 | 47.9% | -0.47 | 0.0014 | -0.324 | ||
| 102.70 | 110.70 | 74 | 48.0% | 0.53 | 0.0013 | -0.315 | 950 | 137.30 | 143.40 | 1 | 3 | 48.1% | -0.49 | 0.0014 | -0.324 | |
| 99.50 | 107.00 | 4 | 21 | 48.1% | 0.52 | 0.0013 | -0.316 | 960 | 142.70 | 149.00 | 5 | 47.8% | -0.50 | 0.0014 | -0.324 | |
| 95.20 | 103.00 | 12 | 47.9% | 0.50 | 0.0013 | -0.317 | 970 | 148.90 | 155.30 | 47.8% | -0.51 | 0.0014 | -0.324 | |||
| 91.50 | 100.00 | 4 | 11 | 48.0% | 0.49 | 0.0013 | -0.317 | 980 | 155.20 | 161.70 | 7 | 47.8% | -0.53 | 0.0014 | -0.323 | |
| 88.10 | 95.90 | 9 | 47.9% | 0.48 | 0.0013 | -0.317 | 990 | 161.60 | 168.10 | 6 | 47.7% | -0.54 | 0.0014 | -0.321 | ||
| 85.00 | 92.70 | 46 | 48.0% | 0.47 | 0.0013 | -0.317 | 1,000 | 168.20 | 174.40 | 28 | 47.7% | -0.55 | 0.0014 | -0.320 | ||
| 81.20 | 89.00 | 19 | 47.8% | 0.46 | 0.0013 | -0.317 | 1,010 | 174.70 | 181.20 | 1 | 47.6% | -0.56 | 0.0014 | -0.318 | ||
| 78.70 | 86.00 | 6 | 47.9% | 0.44 | 0.0013 | -0.316 | 1,020 | 181.60 | 188.20 | 3 | 47.7% | -0.58 | 0.0014 | -0.316 | ||
| 75.00 | 83.00 | 6 | 47.8% | 0.43 | 0.0013 | -0.315 | 1,030 | 188.40 | 194.50 | 3 | 47.5% | -0.59 | 0.0014 | -0.314 | ||
| 73.10 | 80.00 | 2 | 48.0% | 0.42 | 0.0013 | -0.313 | 1,040 | 195.40 | 201.60 | 4 | 47.5% | -0.60 | 0.0014 | -0.311 | ||
| 69.20 | 77.00 | 2 | 47.7% | 0.41 | 0.0013 | -0.312 | 1,050 | 202.50 | 208.60 | 8 | 47.5% | -0.61 | 0.0014 | -0.308 | ||
| 67.30 | 74.20 | 2 | 47.9% | 0.40 | 0.0013 | -0.310 | 1,060 | 209.70 | 216.20 | 8 | 47.5% | -0.62 | 0.0014 | -0.305 | ||
| 65.30 | 71.80 | 48.1% | 0.39 | 0.0013 | -0.308 | 1,070 | 217.00 | 223.40 | 2 | 47.5% | -0.64 | 0.0014 | -0.302 | |||
| 62.20 | 68.90 | 14 | 47.9% | 0.38 | 0.0013 | -0.306 | 1,080 | 224.40 | 232.00 | 47.7% | -0.65 | 0.0014 | -0.298 | |||
| 59.40 | 67.00 | 91 | 47.9% | 0.37 | 0.0013 | -0.303 | 1,090 | 231.90 | 238.30 | 47.4% | -0.66 | 0.0014 | -0.294 | |||
| 56.70 | 63.90 | 12 | 47.7% | 0.36 | 0.0012 | -0.300 | 1,100 | 239.50 | 247.20 | 47.7% | -0.67 | 0.0014 | -0.290 | |||
| 54.90 | 62.00 | 9 | 47.9% | 0.35 | 0.0012 | -0.298 | 1,110 | 247.20 | 255.00 | 1 | 47.7% | -0.68 | 0.0014 | -0.286 | ||
| 52.30 | 59.80 | 25 | 47.8% | 0.34 | 0.0012 | -0.295 | 1,120 | 255.00 | 262.30 | 47.6% | -0.69 | 0.0013 | -0.282 | |||
| 50.10 | 57.60 | 2 | 47.8% | 0.33 | 0.0012 | -0.291 | 1,130 | 262.90 | 270.40 | 47.6% | -0.70 | 0.0013 | -0.277 | |||
| 47.90 | 55.00 | 23 | 47.7% | 0.32 | 0.0012 | -0.288 | 1,140 | 270.90 | 278.40 | 1 | 47.6% | -0.71 | 0.0013 | -0.273 | ||
| 44.40 | 50.60 | 7 | 47.7% | 0.30 | 0.0012 | -0.281 | 1,160 | 287.10 | 294.50 | 47.6% | -0.73 | 0.0013 | -0.263 | |||
| 40.70 | 47.10 | 22 | 47.7% | 0.28 | 0.0011 | -0.273 | 1,180 | 303.50 | 311.00 | 47.5% | -0.75 | 0.0013 | -0.253 | |||
| 38.10 | 42.80 | 14 | 74 | 47.6% | 0.27 | 0.0011 | -0.265 | 1,200 | 320.30 | 328.10 | 47.5% | -0.77 | 0.0012 | -0.243 | ||
| 34.80 | 40.00 | 36 | 47.7% | 0.25 | 0.0011 | -0.257 | 1,220 | 337.40 | 345.00 | 47.5% | -0.79 | 0.0012 | -0.232 | |||
| 33.50 | 37.30 | 2 | 9 | 48.1% | 0.23 | 0.0010 | -0.249 | 1,240 | 355.00 | 362.00 | 47.4% | -0.81 | 0.0012 | -0.222 | ||
| 29.20 | 33.30 | 2 | 34 | 47.4% | 0.22 | 0.0010 | -0.240 | 1,260 | 372.60 | 379.70 | 47.4% | -0.83 | 0.0012 | -0.212 | ||
| 27.00 | 29.90 | 9 | 47.2% | 0.21 | 0.0010 | -0.232 | 1,280 | 390.70 | 399.00 | 47.9% | -0.84 | 0.0011 | -0.201 | |||
| 24.90 | 29.90 | 25 | 47.9% | 0.19 | 0.0009 | -0.223 | 1,300 | 408.70 | 417.00 | 47.9% | -0.86 | 0.0011 | -0.191 | |||
| 22.80 | 28.30 | 8 | 48.1% | 0.18 | 0.0009 | -0.214 | 1,320 | 427.20 | 435.30 | 48.0% | -0.87 | 0.0011 | -0.181 | |||
| 21.10 | 24.50 | 1 | 12 | 47.6% | 0.17 | 0.0008 | -0.205 | 1,340 | 445.80 | 453.90 | 48.1% | -0.89 | 0.0010 | -0.169 | ||
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 — Apr 16, 2027
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