GEV optieketen GE Vernova Inc.
Cboe delayed options data · per 18:37 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 ±43.1% (517.64–1,302.14) · ATM IV 49.2% · P/C open interest 1.35
| 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 | |
| 491.00 | 499.00 | 17 | 52.4% | 0.94 | 0.0002 | -0.011 | 460 | 13.00 | 22.00 | 48 | 52.2% | -0.06 | 0.0002 | -0.069 | ||
| 483.00 | 491.00 | 7 | 52.2% | 0.94 | 0.0002 | -0.015 | 470 | 14.00 | 24.00 | 37 | 52.1% | -0.07 | 0.0002 | -0.072 | ||
| 475.00 | 483.00 | 18 | 52.0% | 0.93 | 0.0002 | -0.020 | 480 | 16.00 | 22.70 | 48 | 51.2% | -0.07 | 0.0003 | -0.076 | ||
| 467.00 | 475.00 | 16 | 51.7% | 0.93 | 0.0003 | -0.024 | 490 | 18.00 | 26.00 | 58 | 51.8% | -0.07 | 0.0003 | -0.079 | ||
| 458.00 | 467.00 | 47 | 51.1% | 0.93 | 0.0003 | -0.029 | 500 | 22.10 | 27.00 | 4 | 461 | 52.3% | -0.08 | 0.0003 | -0.083 | |
| 452.00 | 460.00 | 5 | 51.8% | 0.92 | 0.0003 | -0.033 | 510 | 21.00 | 30.00 | 59 | 51.6% | -0.08 | 0.0003 | -0.087 | ||
| 444.00 | 452.00 | 11 | 51.4% | 0.92 | 0.0003 | -0.038 | 520 | 23.00 | 32.00 | 85 | 51.6% | -0.09 | 0.0003 | -0.090 | ||
| 437.00 | 445.00 | 5 | 51.6% | 0.91 | 0.0003 | -0.042 | 530 | 25.00 | 34.00 | 366 | 51.5% | -0.09 | 0.0003 | -0.094 | ||
| 429.00 | 437.00 | 35 | 51.1% | 0.91 | 0.0003 | -0.047 | 540 | 27.00 | 36.00 | 26 | 51.4% | -0.10 | 0.0003 | -0.098 | ||
| 422.00 | 430.00 | 30 | 51.2% | 0.90 | 0.0003 | -0.051 | 550 | 29.00 | 38.00 | 171 | 51.2% | -0.11 | 0.0004 | -0.101 | ||
| 415.00 | 423.00 | 15 | 51.2% | 0.90 | 0.0004 | -0.056 | 560 | 31.00 | 40.00 | 96 | 51.0% | -0.11 | 0.0004 | -0.105 | ||
| 407.00 | 416.00 | 17 | 51.0% | 0.89 | 0.0004 | -0.061 | 570 | 33.00 | 42.00 | 41 | 50.8% | -0.12 | 0.0004 | -0.109 | ||
| 400.00 | 409.00 | 57 | 50.9% | 0.88 | 0.0004 | -0.065 | 580 | 36.00 | 42.70 | 79 | 50.5% | -0.12 | 0.0004 | -0.112 | ||
| 393.00 | 402.00 | 46 | 50.8% | 0.88 | 0.0004 | -0.070 | 590 | 38.00 | 47.00 | 28 | 50.7% | -0.13 | 0.0004 | -0.116 | ||
| 386.00 | 395.00 | 71 | 50.7% | 0.87 | 0.0004 | -0.074 | 600 | 41.00 | 49.90 | 236 | 50.8% | -0.13 | 0.0004 | -0.120 | ||
| 380.00 | 388.00 | 23 | 50.7% | 0.87 | 0.0004 | -0.078 | 610 | 43.00 | 52.00 | 71 | 50.4% | -0.14 | 0.0004 | -0.123 | ||
| 373.00 | 381.00 | 22 | 50.5% | 0.86 | 0.0004 | -0.083 | 620 | 46.00 | 55.00 | 19 | 50.5% | -0.15 | 0.0005 | -0.127 | ||
| 366.00 | 374.00 | 38 | 50.3% | 0.85 | 0.0004 | -0.087 | 630 | 49.00 | 58.00 | 31 | 50.5% | -0.15 | 0.0005 | -0.131 | ||
| 360.00 | 368.00 | 28 | 50.5% | 0.85 | 0.0005 | -0.091 | 640 | 52.20 | 60.20 | 120 | 50.3% | -0.16 | 0.0005 | -0.134 | ||
| 353.00 | 361.00 | 1 | 46 | 50.2% | 0.84 | 0.0005 | -0.096 | 650 | 55.20 | 63.80 | 78 | 50.3% | -0.17 | 0.0005 | -0.138 | |
| 347.00 | 355.00 | 70 | 50.3% | 0.83 | 0.0005 | -0.100 | 660 | 58.00 | 61.90 | 48 | 82 | 49.2% | -0.17 | 0.0005 | -0.141 | |
| 341.00 | 349.00 | 37 | 50.3% | 0.83 | 0.0005 | -0.104 | 670 | 61.30 | 67.50 | 2 | 49 | 49.7% | -0.18 | 0.0005 | -0.144 | |
| 334.00 | 343.00 | 37 | 50.1% | 0.82 | 0.0005 | -0.108 | 680 | 64.00 | 73.00 | 47 | 49.9% | -0.19 | 0.0006 | -0.148 | ||
| 328.00 | 337.00 | 53 | 50.1% | 0.81 | 0.0005 | -0.112 | 690 | 68.00 | 77.00 | 92 | 50.0% | -0.20 | 0.0006 | -0.151 | ||
| 322.00 | 331.00 | 102 | 50.0% | 0.81 | 0.0005 | -0.116 | 700 | 71.10 | 79.50 | 70 | 438 | 49.7% | -0.20 | 0.0006 | -0.154 | |
| 316.40 | 325.00 | 45 | 50.0% | 0.80 | 0.0006 | -0.119 | 710 | 75.00 | 84.00 | 29 | 49.9% | -0.21 | 0.0006 | -0.157 | ||
| 311.00 | 319.00 | 48 | 50.0% | 0.79 | 0.0006 | -0.123 | 720 | 79.00 | 86.00 | 45 | 49.6% | -0.22 | 0.0006 | -0.160 | ||
| 305.00 | 313.00 | 15 | 49.8% | 0.79 | 0.0006 | -0.127 | 730 | 83.00 | 91.50 | 6 | 49.9% | -0.23 | 0.0006 | -0.163 | ||
| 299.00 | 308.00 | 5 | 49.8% | 0.78 | 0.0006 | -0.130 | 740 | 86.30 | 95.30 | 21 | 49.7% | -0.23 | 0.0006 | -0.166 | ||
| 294.00 | 302.00 | 41 | 49.8% | 0.77 | 0.0006 | -0.134 | 750 | 93.80 | 97.10 | 36 | 49.9% | -0.24 | 0.0006 | -0.169 | ||
| 288.00 | 297.00 | 20 | 49.8% | 0.77 | 0.0006 | -0.137 | 760 | 97.70 | 103.00 | 12 | 50.1% | -0.25 | 0.0006 | -0.172 | ||
| 283.00 | 291.00 | 7 | 49.7% | 0.76 | 0.0006 | -0.141 | 770 | 101.90 | 105.40 | 6 | 49.8% | -0.26 | 0.0007 | -0.174 | ||
| 278.30 | 286.00 | 11 | 49.8% | 0.75 | 0.0006 | -0.144 | 780 | 106.60 | 109.30 | 88 | 49.7% | -0.26 | 0.0007 | -0.177 | ||
| 273.00 | 281.00 | 540 | 49.7% | 0.74 | 0.0006 | -0.147 | 790 | 107.30 | 115.20 | 48 | 49.4% | -0.27 | 0.0007 | -0.180 | ||
| 268.00 | 275.60 | 1 | 178 | 49.7% | 0.74 | 0.0006 | -0.150 | 800 | 113.00 | 120.10 | 248 | 49.6% | -0.28 | 0.0007 | -0.182 | |
| 263.00 | 271.00 | 12 | 49.7% | 0.73 | 0.0007 | -0.153 | 810 | 117.20 | 124.20 | 34 | 49.4% | -0.29 | 0.0007 | -0.184 | ||
| 258.00 | 266.00 | 20 | 49.6% | 0.72 | 0.0007 | -0.156 | 820 | 121.20 | 129.70 | 15 | 49.4% | -0.30 | 0.0007 | -0.187 | ||
| 253.00 | 261.00 | 14 | 49.5% | 0.71 | 0.0007 | -0.158 | 830 | 126.00 | 135.00 | 110 | 49.5% | -0.30 | 0.0007 | -0.189 | ||
| 248.00 | 256.00 | 21 | 49.5% | 0.71 | 0.0007 | -0.161 | 840 | 131.20 | 139.60 | 144 | 49.4% | -0.31 | 0.0008 | -0.191 | ||
| 243.00 | 251.00 | 51 | 49.3% | 0.70 | 0.0007 | -0.164 | 850 | 136.00 | 144.40 | 237 | 49.4% | -0.32 | 0.0008 | -0.193 | ||
| 239.00 | 247.00 | 16 | 49.5% | 0.69 | 0.0007 | -0.166 | 860 | 141.00 | 149.00 | 42 | 49.3% | -0.33 | 0.0008 | -0.195 | ||
| 234.00 | 242.00 | 25 | 49.3% | 0.68 | 0.0007 | -0.168 | 870 | 146.30 | 154.00 | 11 | 49.3% | -0.34 | 0.0008 | -0.197 | ||
| 230.00 | 238.00 | 1 | 75 | 49.4% | 0.68 | 0.0007 | -0.171 | 880 | 151.00 | 159.00 | 66 | 49.1% | -0.34 | 0.0008 | -0.199 | |
| 225.90 | 232.90 | 21 | 49.3% | 0.67 | 0.0007 | -0.173 | 890 | 156.30 | 164.00 | 34 | 49.1% | -0.35 | 0.0008 | -0.200 | ||
| 221.00 | 229.00 | 147 | 49.3% | 0.66 | 0.0007 | -0.175 | 900 | 162.00 | 168.60 | 74 | 49.0% | -0.36 | 0.0008 | -0.202 | ||
| 217.20 | 225.00 | 18 | 49.3% | 0.66 | 0.0007 | -0.177 | 910 | 168.10 | 174.20 | 30 | 30 | 49.1% | -0.37 | 0.0008 | -0.203 | |
| 213.40 | 221.00 | 2 | 29 | 49.4% | 0.65 | 0.0007 | -0.179 | 920 | 173.00 | 180.00 | 52 | 49.0% | -0.38 | 0.0008 | -0.205 | |
| 209.00 | 216.00 | 44 | 49.2% | 0.64 | 0.0008 | -0.181 | 930 | 178.00 | 185.10 | 91 | 48.9% | -0.39 | 0.0008 | -0.206 | ||
| 205.00 | 213.00 | 2 | 33 | 49.3% | 0.63 | 0.0008 | -0.182 | 940 | 184.00 | 193.00 | 11 | 49.1% | -0.39 | 0.0008 | -0.207 | |
| 201.20 | 207.80 | 2 | 156 | 49.1% | 0.63 | 0.0008 | -0.184 | 950 | 190.00 | 196.50 | 159 | 48.9% | -0.40 | 0.0008 | -0.209 | |
| 197.40 | 205.00 | 44 | 49.2% | 0.62 | 0.0008 | -0.186 | 960 | 196.00 | 202.80 | 1 | 10 | 48.9% | -0.41 | 0.0008 | -0.210 | |
| 193.00 | 201.00 | 68 | 49.1% | 0.61 | 0.0008 | -0.187 | 970 | 202.00 | 208.50 | 4 | 48.9% | -0.42 | 0.0009 | -0.211 | ||
| 189.00 | 198.00 | 42 | 49.1% | 0.60 | 0.0008 | -0.189 | 980 | 208.00 | 215.40 | 10 | 49.0% | -0.43 | 0.0009 | -0.212 | ||
| 186.00 | 194.00 | 51 | 49.1% | 0.60 | 0.0008 | -0.190 | 990 | 214.00 | 220.80 | 11 | 48.9% | -0.43 | 0.0009 | -0.213 | ||
| 182.10 | 190.00 | 1 | 238 | 49.0% | 0.59 | 0.0008 | -0.191 | 1,000 | 220.30 | 228.30 | 58 | 49.0% | -0.44 | 0.0009 | -0.213 | |
| 179.00 | 186.00 | 13 | 49.0% | 0.58 | 0.0008 | -0.192 | 1,010 | 226.10 | 233.00 | 4 | 48.8% | -0.45 | 0.0009 | -0.214 | ||
| 175.30 | 183.00 | 13 | 49.0% | 0.58 | 0.0008 | -0.193 | 1,020 | 232.00 | 240.70 | 11 | 48.9% | -0.46 | 0.0009 | -0.215 | ||
| 172.00 | 180.00 | 22 | 49.1% | 0.57 | 0.0008 | -0.194 | 1,030 | 239.00 | 247.40 | 3 | 49.0% | -0.47 | 0.0009 | -0.215 | ||
| 168.30 | 177.00 | 58 | 49.0% | 0.56 | 0.0008 | -0.195 | 1,040 | 245.00 | 254.00 | 9 | 48.9% | -0.47 | 0.0009 | -0.216 | ||
| 165.60 | 173.00 | 27 | 49.0% | 0.55 | 0.0008 | -0.196 | 1,050 | 252.00 | 259.80 | 111 | 48.9% | -0.48 | 0.0009 | -0.216 | ||
| 162.30 | 170.00 | 36 | 49.0% | 0.55 | 0.0008 | -0.197 | 1,060 | 258.00 | 266.80 | 15 | 48.8% | -0.49 | 0.0009 | -0.217 | ||
| 159.40 | 167.00 | 20 | 49.0% | 0.54 | 0.0008 | -0.197 | 1,070 | 265.00 | 272.90 | 13 | 48.8% | -0.50 | 0.0009 | -0.217 | ||
| 156.00 | 164.00 | 19 | 49.0% | 0.53 | 0.0008 | -0.198 | 1,080 | 272.00 | 281.00 | 12 | 49.0% | -0.51 | 0.0009 | -0.217 | ||
| 153.00 | 161.00 | 18 | 49.0% | 0.53 | 0.0008 | -0.199 | 1,090 | 279.00 | 287.00 | 26 | 48.9% | -0.51 | 0.0009 | -0.217 | ||
| 150.00 | 158.00 | 177 | 48.9% | 0.52 | 0.0008 | -0.199 | 1,100 | 286.00 | 293.90 | 283 | 48.9% | -0.52 | 0.0009 | -0.218 | ||
| 144.00 | 152.00 | 5 | 31 | 48.9% | 0.51 | 0.0008 | -0.200 | 1,120 | 299.00 | 307.00 | 107 | 48.6% | -0.54 | 0.0009 | -0.218 | |
| 137.30 | 147.00 | 12 | 48.8% | 0.49 | 0.0008 | -0.200 | 1,140 | 313.00 | 322.00 | 3 | 48.7% | -0.55 | 0.0009 | -0.217 | ||
| 133.30 | 141.00 | 112 | 48.8% | 0.48 | 0.0008 | -0.201 | 1,160 | 328.00 | 335.40 | 12 | 48.6% | -0.57 | 0.0010 | -0.217 | ||
| 128.40 | 134.50 | 16 | 48.6% | 0.47 | 0.0008 | -0.201 | 1,180 | 342.00 | 351.00 | 158 | 48.6% | -0.58 | 0.0010 | -0.216 | ||
| 122.60 | 131.00 | 187 | 48.7% | 0.46 | 0.0008 | -0.200 | 1,200 | 357.00 | 366.00 | 2 | 48.6% | -0.60 | 0.0010 | -0.216 | ||
| 121.00 | 128.10 | 10 | 48.7% | 0.45 | 0.0008 | -0.200 | 1,210 | 365.00 | 374.00 | 20 | 48.7% | -0.60 | 0.0010 | -0.215 | ||
| 118.30 | 126.20 | 54 | 48.7% | 0.45 | 0.0008 | -0.200 | 1,220 | 373.00 | 381.00 | 3 | 48.7% | -0.61 | 0.0010 | -0.215 | ||
| 116.90 | 124.00 | 11 | 48.8% | 0.44 | 0.0008 | -0.200 | 1,230 | 380.00 | 388.80 | 7 | 48.6% | -0.62 | 0.0010 | -0.214 | ||
| 114.30 | 121.70 | 2 | 29 | 48.8% | 0.43 | 0.0008 | -0.199 | 1,240 | 388.00 | 397.00 | 48.7% | -0.63 | 0.0010 | -0.214 | ||
| 112.40 | 120.00 | 1 | 26 | 48.9% | 0.43 | 0.0008 | -0.199 | 1,250 | 396.00 | 404.00 | 2 | 48.6% | -0.63 | 0.0010 | -0.213 | |
| 110.20 | 116.30 | 135 | 48.7% | 0.42 | 0.0008 | -0.199 | 1,260 | 404.00 | 411.00 | 2 | 48.6% | -0.64 | 0.0010 | -0.212 | ||
| 105.30 | 113.00 | 19 | 48.7% | 0.41 | 0.0008 | -0.198 | 1,280 | 419.00 | 428.60 | 52 | 48.7% | -0.65 | 0.0010 | -0.211 | ||
| 101.80 | 109.00 | 120 | 48.8% | 0.40 | 0.0008 | -0.197 | 1,300 | 435.00 | 445.00 | 20 | 48.7% | -0.67 | 0.0010 | -0.209 | ||
| 97.70 | 104.20 | 14 | 48.6% | 0.39 | 0.0008 | -0.195 | 1,320 | 452.00 | 460.00 | 1 | 48.6% | -0.68 | 0.0010 | -0.207 | ||
| 93.50 | 101.80 | 26 | 48.7% | 0.38 | 0.0008 | -0.194 | 1,340 | 468.00 | 476.00 | 5 | 48.5% | -0.69 | 0.0010 | -0.206 | ||
| 90.90 | 98.00 | 34 | 48.8% | 0.37 | 0.0008 | -0.192 | 1,360 | 485.00 | 493.00 | 48.7% | -0.71 | 0.0010 | -0.204 | |||
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 21, 2028
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