GEV Optionskette GE Vernova Inc.
Cboe delayed options data · Stand 21:54 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±12.1% (784.83–1,000.23) · ATM IV 51.8% · P/C Open Interest 1.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 387.30 | 395.70 | 1 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.40 | 618 | 104.7% | -0.00 | 0.0000 | -0.011 | |||
| 367.80 | 376.30 | 2 | 62.6% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.40 | 22 | 98.5% | -0.00 | 0.0000 | -0.016 | ||
| 348.00 | 356.00 | 4 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.40 | 39 | 92.4% | -0.00 | 0.0000 | -0.023 | |||
| 328.00 | 336.10 | 12 | 1.00 | 0.0001 | 0.000 | 560 | 0 | 4.50 | 18 | 86.9% | -0.00 | 0.0001 | -0.034 | |||
| 308.30 | 316.10 | 9 | 0.99 | 0.0001 | -0.009 | 580 | 0 | 4.60 | 18 | 81.5% | -0.01 | 0.0001 | -0.048 | |||
| 288.60 | 296.30 | 10 | 50.8% | 0.99 | 0.0002 | -0.030 | 600 | 0 | 2.30 | 235 | 67.7% | -0.01 | 0.0002 | -0.067 | ||
| 269.00 | 276.80 | 2 | 53.8% | 0.98 | 0.0002 | -0.058 | 620 | 0.0500 | 1.25 | 4 | 69 | 56.4% | -0.02 | 0.0002 | -0.092 | |
| 249.30 | 257.10 | 53.8% | 0.98 | 0.0003 | -0.093 | 640 | 0.0500 | 2.50 | 2 | 46 | 59.0% | -0.02 | 0.0003 | -0.124 | ||
| 239.60 | 247.40 | 5 | 54.1% | 0.97 | 0.0004 | -0.113 | 650 | 0.0500 | 1.70 | 13 | 180 | 52.4% | -0.03 | 0.0004 | -0.144 | |
| 230.00 | 237.80 | 9 | 47.9% | 0.97 | 0.0005 | -0.136 | 660 | 0.3000 | 3.60 | 7 | 43 | 58.4% | -0.03 | 0.0005 | -0.165 | |
| 220.30 | 228.20 | 5 | 54.2% | 0.96 | 0.0005 | -0.161 | 670 | 0 | 4.60 | 5 | 115 | 57.7% | -0.04 | 0.0005 | -0.189 | |
| 210.80 | 218.90 | 1 | 49.7% | 0.96 | 0.0006 | -0.188 | 680 | 0.3500 | 3.10 | 2 | 97 | 51.8% | -0.04 | 0.0006 | -0.215 | |
| 201.40 | 209.20 | 2 | 50.8% | 0.95 | 0.0007 | -0.218 | 690 | 0.3500 | 5.40 | 3 | 25 | 55.2% | -0.05 | 0.0007 | -0.244 | |
| 191.90 | 198.40 | 99 | 50.7% | 0.94 | 0.0008 | -0.249 | 700 | 2.10 | 4.80 | 17 | 193 | 54.8% | -0.06 | 0.0008 | -0.275 | |
| 182.70 | 190.70 | 1 | 51.2% | 0.93 | 0.0009 | -0.283 | 710 | 1.60 | 5.60 | 1 | 27 | 52.7% | -0.07 | 0.0009 | -0.307 | |
| 173.70 | 181.90 | 11 | 51.8% | 0.92 | 0.0010 | -0.320 | 720 | 1.50 | 9.10 | 67 | 55.1% | -0.08 | 0.0010 | -0.343 | ||
| 165.00 | 173.10 | 52.5% | 0.91 | 0.0012 | -0.357 | 730 | 5.00 | 9.30 | 4 | 11 | 56.8% | -0.09 | 0.0012 | -0.380 | ||
| 156.20 | 163.50 | 5 | 52.6% | 0.89 | 0.0013 | -0.397 | 740 | 5.90 | 10.40 | 78 | 83 | 56.0% | -0.11 | 0.0013 | -0.418 | |
| 147.10 | 155.60 | 13 | 52.1% | 0.88 | 0.0014 | -0.437 | 750 | 7.20 | 10.50 | 19 | 179 | 54.4% | -0.12 | 0.0014 | -0.458 | |
| 139.30 | 147.50 | 2 | 52.8% | 0.86 | 0.0016 | -0.479 | 760 | 8.90 | 13.30 | 2 | 150 | 55.5% | -0.14 | 0.0016 | -0.498 | |
| 130.80 | 139.10 | 3 | 52.5% | 0.85 | 0.0017 | -0.520 | 770 | 8.20 | 16.00 | 6 | 48 | 54.2% | -0.16 | 0.0017 | -0.539 | |
| 122.80 | 129.60 | 3 | 52.6% | 0.83 | 0.0018 | -0.562 | 780 | 12.90 | 15.90 | 85 | 1,916 | 54.4% | -0.17 | 0.0018 | -0.580 | |
| 115.00 | 122.50 | 1 | 4 | 53.0% | 0.81 | 0.0020 | -0.603 | 790 | 15.00 | 18.10 | 77 | 138 | 54.2% | -0.20 | 0.0020 | -0.619 |
| 108.00 | 114.50 | 2 | 26 | 53.0% | 0.78 | 0.0021 | -0.642 | 800 | 17.20 | 19.40 | 578 | 455 | 53.1% | -0.22 | 0.0021 | -0.658 |
| 100.60 | 107.20 | 7 | 52.8% | 0.76 | 0.0022 | -0.680 | 810 | 19.70 | 22.10 | 3 | 66 | 52.9% | -0.24 | 0.0023 | -0.695 | |
| 93.50 | 100.30 | 2 | 35 | 52.8% | 0.74 | 0.0024 | -0.716 | 820 | 22.50 | 25.00 | 306 | 1,372 | 52.9% | -0.27 | 0.0024 | -0.730 |
| 86.10 | 93.10 | 2 | 52.6% | 0.71 | 0.0025 | -0.748 | 830 | 24.90 | 28.50 | 118 | 176 | 52.3% | -0.29 | 0.0025 | -0.762 | |
| 79.00 | 85.10 | 39 | 52.4% | 0.68 | 0.0026 | -0.777 | 840 | 29.00 | 33.30 | 34 | 321 | 53.3% | -0.32 | 0.0026 | -0.790 | |
| 74.90 | 79.80 | 11 | 87 | 52.0% | 0.66 | 0.0027 | -0.803 | 850 | 32.70 | 36.80 | 43 | 501 | 53.0% | -0.35 | 0.0027 | -0.815 |
| 68.80 | 73.20 | 65 | 51.8% | 0.63 | 0.0028 | -0.825 | 860 | 36.90 | 40.90 | 79 | 319 | 52.9% | -0.37 | 0.0028 | -0.836 | |
| 62.80 | 67.70 | 110 | 51.6% | 0.60 | 0.0028 | -0.842 | 870 | 40.80 | 44.30 | 4 | 188 | 52.3% | -0.40 | 0.0029 | -0.853 | |
| 58.40 | 61.90 | 12 | 241 | 51.7% | 0.57 | 0.0029 | -0.854 | 880 | 45.90 | 49.00 | 5 | 331 | 52.2% | -0.43 | 0.0029 | -0.865 |
| 55.50 | 59.50 | 5 | 1 | 51.6% | 0.56 | 0.0029 | -0.859 | 885 | 48.10 | 51.40 | 2 | 3 | 52.1% | -0.45 | 0.0029 | -0.869 |
| 53.30 | 56.80 | 65 | 85 | 51.6% | 0.54 | 0.0029 | -0.862 | 890 | 50.40 | 54.10 | 3 | 69 | 52.2% | -0.46 | 0.0030 | -0.872 |
| 50.20 | 54.20 | 3 | 2 | 51.1% | 0.53 | 0.0029 | -0.864 | 895 | 53.20 | 57.80 | 14 | 52.6% | -0.48 | 0.0030 | -0.874 | |
| 48.00 | 53.00 | 27 | 85 | 51.0% | 0.51 | 0.0030 | -0.865 | 900 | 55.80 | 60.10 | 55 | 512 | 52.3% | -0.49 | 0.0030 | -0.874 |
| 46.40 | 52.00 | 1 | 1 | 51.6% | 0.50 | 0.0030 | -0.865 | 905 | 58.40 | 63.30 | 5 | 4 | 52.4% | -0.51 | 0.0030 | -0.874 |
| 45.20 | 48.40 | 1 | 51.2% | 0.49 | 0.0030 | -0.865 | 907.5 | 57.90 | 64.10 | 52.2% | -0.51 | 0.0030 | -0.873 | |||
| 44.30 | 49.80 | 34 | 51.2% | 0.48 | 0.0030 | -0.864 | 910 | 61.30 | 65.80 | 2 | 106 | 52.3% | -0.52 | 0.0030 | -0.872 | |
| 42.50 | 47.20 | 51.6% | 0.48 | 0.0030 | -0.863 | 912.5 | 62.60 | 67.10 | 6 | 52.1% | -0.53 | 0.0030 | -0.871 | |||
| 41.50 | 45.50 | 1 | 5 | 51.1% | 0.47 | 0.0030 | -0.861 | 915 | 64.20 | 68.70 | 3 | 2 | 52.2% | -0.54 | 0.0030 | -0.869 |
| 40.20 | 45.80 | 5 | 5 | 50.6% | 0.46 | 0.0029 | -0.860 | 917.5 | 65.40 | 70.00 | 52.0% | -0.54 | 0.0030 | -0.868 | ||
| 40.00 | 44.10 | 39 | 134 | 51.0% | 0.45 | 0.0029 | -0.858 | 920 | 67.00 | 71.60 | 382 | 52.1% | -0.55 | 0.0030 | -0.866 | |
| 38.30 | 42.40 | 50.9% | 0.45 | 0.0029 | -0.856 | 922.5 | 68.80 | 72.60 | 52.0% | -0.56 | 0.0030 | -0.863 | ||||
| 37.40 | 42.30 | 1 | 8 | 51.6% | 0.44 | 0.0029 | -0.853 | 925 | 67.30 | 74.40 | 2 | 51.9% | -0.56 | 0.0030 | -0.861 | |
| 36.30 | 41.90 | 1 | 4 | 50.6% | 0.43 | 0.0029 | -0.850 | 927.5 | 71.50 | 75.90 | 51.8% | -0.57 | 0.0030 | -0.858 | ||
| 35.90 | 40.80 | 124 | 143 | 50.7% | 0.43 | 0.0029 | -0.847 | 930 | 70.50 | 77.10 | 17 | 329 | 51.9% | -0.58 | 0.0030 | -0.855 |
| 34.50 | 39.00 | 1 | 10 | 50.5% | 0.42 | 0.0029 | -0.844 | 932.5 | 74.80 | 78.90 | 1 | 51.8% | -0.59 | 0.0029 | -0.852 | |
| 33.50 | 37.60 | 1 | 50.7% | 0.41 | 0.0029 | -0.841 | 935 | 75.60 | 80.20 | 10 | 1 | 51.3% | -0.59 | 0.0029 | -0.848 | |
| 32.90 | 37.20 | 1 | 1 | 50.7% | 0.41 | 0.0029 | -0.837 | 937.5 | 78.00 | 82.20 | 51.8% | -0.60 | 0.0029 | -0.844 | ||
| 32.30 | 37.20 | 43 | 82 | 50.6% | 0.40 | 0.0029 | -0.833 | 940 | 79.60 | 83.70 | 262 | 51.7% | -0.61 | 0.0029 | -0.840 | |
| 30.80 | 34.40 | 50.3% | 0.39 | 0.0028 | -0.829 | 942.5 | 81.10 | 85.40 | 1 | 4 | 51.7% | -0.61 | 0.0029 | -0.836 | ||
| 30.20 | 33.70 | 2 | 50.4% | 0.39 | 0.0028 | -0.825 | 945 | 80.20 | 87.10 | 51.8% | -0.62 | 0.0029 | -0.831 | |||
| 29.10 | 32.80 | 1 | 2 | 50.2% | 0.38 | 0.0028 | -0.820 | 947.5 | 82.00 | 88.80 | 51.8% | -0.63 | 0.0029 | -0.827 | ||
| 29.10 | 31.70 | 207 | 203 | 50.5% | 0.37 | 0.0028 | -0.815 | 950 | 86.70 | 90.40 | 418 | 1,349 | 51.9% | -0.63 | 0.0029 | -0.822 |
| 27.70 | 31.50 | 50.5% | 0.37 | 0.0028 | -0.810 | 952.5 | 88.00 | 92.20 | 51.7% | -0.64 | 0.0028 | -0.817 | ||||
| 27.30 | 30.50 | 50.5% | 0.36 | 0.0028 | -0.805 | 955 | 89.60 | 94.10 | 51.7% | -0.65 | 0.0028 | -0.811 | ||||
| 25.60 | 28.70 | 73 | 158 | 50.2% | 0.35 | 0.0027 | -0.794 | 960 | 92.30 | 98.10 | 169 | 51.5% | -0.66 | 0.0028 | -0.800 | |
| 24.80 | 27.30 | 1 | 50.5% | 0.33 | 0.0027 | -0.782 | 965 | 94.50 | 101.20 | 1 | 50.5% | -0.67 | 0.0028 | -0.788 | ||
| 22.90 | 25.70 | 43 | 129 | 50.1% | 0.32 | 0.0027 | -0.770 | 970 | 100.20 | 104.40 | 1 | 37 | 51.4% | -0.69 | 0.0027 | -0.775 |
| 21.50 | 24.50 | 1 | 17 | 50.1% | 0.31 | 0.0026 | -0.756 | 975 | 103.40 | 108.60 | 7 | 51.3% | -0.70 | 0.0027 | -0.762 | |
| 21.10 | 23.10 | 102 | 275 | 50.6% | 0.30 | 0.0026 | -0.743 | 980 | 106.70 | 113.80 | 315 | 51.9% | -0.71 | 0.0026 | -0.749 | |
| 18.70 | 20.60 | 55 | 213 | 50.3% | 0.27 | 0.0025 | -0.714 | 990 | 114.30 | 120.90 | 109 | 51.5% | -0.73 | 0.0025 | -0.719 | |
| 15.80 | 18.60 | 58 | 827 | 49.9% | 0.25 | 0.0024 | -0.683 | 1,000 | 121.70 | 129.20 | 2 | 646 | 52.5% | -0.76 | 0.0024 | -0.688 |
| 14.10 | 16.90 | 141 | 50.1% | 0.23 | 0.0023 | -0.652 | 1,010 | 130.50 | 137.50 | 61 | 52.0% | -0.78 | 0.0023 | -0.656 | ||
| 12.40 | 14.80 | 13 | 171 | 49.8% | 0.21 | 0.0022 | -0.619 | 1,020 | 138.90 | 145.80 | 28 | 52.2% | -0.80 | 0.0022 | -0.623 | |
| 9.60 | 11.90 | 8 | 341 | 50.0% | 0.18 | 0.0019 | -0.553 | 1,040 | 155.90 | 163.30 | 29 | 52.6% | -0.83 | 0.0020 | -0.554 | |
| 8.30 | 10.50 | 31 | 221 | 49.8% | 0.16 | 0.0018 | -0.520 | 1,050 | 164.90 | 171.60 | 6 | 52.5% | -0.85 | 0.0019 | -0.520 | |
| 7.10 | 10.30 | 16 | 245 | 50.9% | 0.15 | 0.0017 | -0.487 | 1,060 | 173.70 | 181.00 | 8 | 53.0% | -0.87 | 0.0018 | -0.485 | |
| 5.40 | 7.40 | 49 | 303 | 49.9% | 0.12 | 0.0015 | -0.424 | 1,080 | 191.00 | 199.20 | 3 | 54.1% | -0.89 | 0.0015 | -0.417 | |
| 5.50 | 5.90 | 88 | 751 | 51.7% | 0.10 | 0.0013 | -0.365 | 1,100 | 210.20 | 217.80 | 303 | 53.5% | -0.92 | 0.0013 | -0.351 | |
| 1.75 | 7.30 | 1 | 70 | 52.0% | 0.08 | 0.0011 | -0.311 | 1,120 | 228.40 | 236.60 | 53.8% | -0.94 | 0.0011 | -0.291 | ||
| 2.15 | 6.40 | 9 | 62 | 54.4% | 0.06 | 0.0009 | -0.263 | 1,140 | 248.30 | 255.80 | 2 | 54.4% | -0.95 | 0.0010 | -0.239 | |
| 1.75 | 4.70 | 2 | 302 | 52.6% | 0.06 | 0.0008 | -0.240 | 1,150 | 256.70 | 265.70 | 2 | 57.2% | -0.96 | 0.0009 | -0.215 | |
| 1.40 | 4.40 | 3 | 54 | 52.9% | 0.05 | 0.0008 | -0.220 | 1,160 | 267.30 | 275.70 | 1 | 57.5% | -0.96 | 0.0008 | -0.193 | |
| 0.3000 | 4.20 | 4 | 82 | 53.0% | 0.04 | 0.0006 | -0.183 | 1,180 | 286.90 | 294.80 | 58.5% | -0.98 | 0.0007 | -0.165 | ||
| 0 | 4.30 | 2 | 202 | 55.1% | 0.03 | 0.0005 | -0.151 | 1,200 | 308.10 | 314.50 | 60.1% | -0.98 | 0.0006 | -0.137 | ||
| 0.0500 | 4.60 | 2 | 31 | 58.4% | 0.03 | 0.0004 | -0.124 | 1,220 | 326.90 | 334.40 | 1 | 59.3% | -0.99 | 0.0004 | -0.128 | |
| 0.9500 | 2.85 | 17 | 40 | 58.8% | 0.02 | 0.0004 | -0.101 | 1,240 | 346.60 | 354.80 | 60.5% | -1.00 | 0.0002 | -0.117 | ||
| 0 | 2.55 | 7 | 36 | 57.4% | 0.02 | 0.0003 | -0.082 | 1,260 | 366.60 | 374.30 | 62.9% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 1.75 | 1 | 18 | 56.4% | 0.01 | 0.0002 | -0.066 | 1,280 | 386.60 | 394.20 | 65.0% | -1.00 | 0.0000 | -0.117 | ||
| 0.1000 | 0.8000 | 2 | 349 | 53.7% | 0.01 | 0.0002 | -0.053 | 1,300 | 406.20 | 414.70 | 66.5% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 1.25 | 24 | 57.8% | 0.01 | 0.0001 | -0.043 | 1,320 | 425.70 | 434.20 | 65.8% | -1.00 | 0.0000 | -0.117 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts