GEV Optionskette GE Vernova Inc.
Cboe delayed options data · Stand 15:37 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 ±12.2% (794.31–1,015.51) · ATM IV 52.3% · 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 | |
| 402.90 | 411.30 | 1 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.30 | 618 | 106.4% | -0.00 | 0.0000 | -0.008 | |||
| 383.00 | 391.80 | 2 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.30 | 22 | 100.2% | -0.00 | 0.0000 | -0.012 | |||
| 363.20 | 371.90 | 4 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.40 | 39 | 94.6% | -0.00 | 0.0000 | -0.018 | |||
| 343.30 | 352.00 | 12 | 1.00 | 0.0001 | 0.000 | 560 | 0 | 4.40 | 18 | 88.8% | -0.00 | 0.0001 | -0.027 | |||
| 323.50 | 331.40 | 9 | 0.99 | 0.0001 | 0.000 | 580 | 0 | 2.35 | 18 | 75.1% | -0.01 | 0.0001 | -0.039 | |||
| 303.70 | 312.50 | 10 | 52.9% | 0.99 | 0.0001 | -0.018 | 600 | 0 | 2.55 | 235 | 71.0% | -0.01 | 0.0001 | -0.056 | ||
| 284.00 | 292.70 | 2 | 53.9% | 0.99 | 0.0002 | -0.043 | 620 | 0.4000 | 1.10 | 4 | 69 | 61.0% | -0.01 | 0.0002 | -0.078 | |
| 264.40 | 273.00 | 54.2% | 0.98 | 0.0003 | -0.074 | 640 | 0.5500 | 3.10 | 2 | 46 | 65.1% | -0.02 | 0.0003 | -0.108 | ||
| 254.70 | 263.40 | 5 | 55.5% | 0.98 | 0.0003 | -0.093 | 650 | 0.8500 | 1.50 | 2 | 180 | 58.1% | -0.02 | 0.0003 | -0.125 | |
| 245.00 | 252.90 | 9 | 51.9% | 0.97 | 0.0004 | -0.114 | 660 | 0.9000 | 1.75 | 6 | 43 | 57.0% | -0.03 | 0.0004 | -0.145 | |
| 235.30 | 243.00 | 5 | 51.2% | 0.97 | 0.0004 | -0.137 | 670 | 1.05 | 3.10 | 4 | 115 | 59.1% | -0.03 | 0.0004 | -0.167 | |
| 225.70 | 233.60 | 1 | 52.5% | 0.96 | 0.0005 | -0.162 | 680 | 1.10 | 3.10 | 2 | 97 | 56.8% | -0.04 | 0.0005 | -0.191 | |
| 216.20 | 224.00 | 2 | 52.6% | 0.96 | 0.0006 | -0.190 | 690 | 1.40 | 3.50 | 1 | 25 | 56.0% | -0.04 | 0.0006 | -0.217 | |
| 206.80 | 214.60 | 99 | 53.0% | 0.95 | 0.0007 | -0.219 | 700 | 1.95 | 3.80 | 2 | 193 | 55.4% | -0.05 | 0.0007 | -0.246 | |
| 197.40 | 205.20 | 1 | 52.9% | 0.94 | 0.0008 | -0.252 | 710 | 2.35 | 4.90 | 1 | 27 | 55.6% | -0.06 | 0.0008 | -0.277 | |
| 188.20 | 196.00 | 11 | 53.1% | 0.93 | 0.0009 | -0.286 | 720 | 3.00 | 5.60 | 67 | 55.2% | -0.07 | 0.0009 | -0.310 | ||
| 179.10 | 187.00 | 53.3% | 0.92 | 0.0010 | -0.322 | 730 | 5.00 | 6.20 | 1 | 11 | 56.1% | -0.08 | 0.0010 | -0.346 | ||
| 170.10 | 178.00 | 5 | 53.2% | 0.91 | 0.0011 | -0.360 | 740 | 5.40 | 7.10 | 2 | 83 | 55.0% | -0.09 | 0.0011 | -0.383 | |
| 161.00 | 169.10 | 13 | 52.8% | 0.90 | 0.0012 | -0.400 | 750 | 6.60 | 8.20 | 11 | 179 | 54.8% | -0.10 | 0.0012 | -0.421 | |
| 152.30 | 160.40 | 2 | 52.7% | 0.88 | 0.0014 | -0.440 | 760 | 7.60 | 9.50 | 1 | 150 | 54.3% | -0.12 | 0.0014 | -0.461 | |
| 144.00 | 152.10 | 3 | 53.0% | 0.87 | 0.0015 | -0.482 | 770 | 9.00 | 11.40 | 5 | 48 | 54.4% | -0.13 | 0.0015 | -0.502 | |
| 135.50 | 143.70 | 3 | 52.7% | 0.85 | 0.0016 | -0.523 | 780 | 10.90 | 13.00 | 4 | 1,916 | 54.4% | -0.15 | 0.0016 | -0.543 | |
| 128.40 | 135.80 | 4 | 53.6% | 0.83 | 0.0017 | -0.565 | 790 | 13.00 | 15.00 | 40 | 138 | 54.5% | -0.17 | 0.0018 | -0.584 | |
| 120.60 | 128.00 | 26 | 53.5% | 0.81 | 0.0019 | -0.606 | 800 | 15.10 | 17.20 | 60 | 455 | 54.4% | -0.19 | 0.0019 | -0.624 | |
| 113.10 | 120.50 | 7 | 53.6% | 0.79 | 0.0020 | -0.646 | 810 | 16.90 | 19.50 | 1 | 66 | 53.8% | -0.21 | 0.0020 | -0.663 | |
| 104.80 | 113.00 | 2 | 35 | 52.8% | 0.77 | 0.0021 | -0.685 | 820 | 19.30 | 22.80 | 4 | 1,372 | 54.0% | -0.23 | 0.0022 | -0.701 |
| 97.90 | 106.00 | 2 | 53.0% | 0.74 | 0.0022 | -0.721 | 830 | 22.70 | 25.60 | 27 | 176 | 54.1% | -0.26 | 0.0023 | -0.736 | |
| 91.90 | 98.90 | 39 | 53.2% | 0.72 | 0.0024 | -0.754 | 840 | 25.80 | 28.80 | 2 | 321 | 54.0% | -0.28 | 0.0024 | -0.769 | |
| 85.10 | 91.00 | 3 | 87 | 52.3% | 0.69 | 0.0025 | -0.785 | 850 | 29.10 | 32.10 | 12 | 501 | 53.8% | -0.31 | 0.0025 | -0.799 |
| 79.60 | 85.00 | 65 | 52.8% | 0.67 | 0.0026 | -0.812 | 860 | 32.70 | 36.20 | 5 | 319 | 53.9% | -0.33 | 0.0026 | -0.825 | |
| 73.70 | 78.80 | 110 | 52.7% | 0.64 | 0.0026 | -0.835 | 870 | 36.30 | 39.50 | 3 | 188 | 53.3% | -0.36 | 0.0027 | -0.848 | |
| 69.20 | 72.60 | 5 | 241 | 53.2% | 0.61 | 0.0027 | -0.854 | 880 | 40.60 | 43.90 | 3 | 331 | 53.2% | -0.39 | 0.0028 | -0.866 |
| 64.60 | 69.90 | 2 | 1 | 52.1% | 0.60 | 0.0028 | -0.862 | 885 | 42.90 | 46.10 | 2 | 3 | 53.2% | -0.40 | 0.0028 | -0.874 |
| 62.80 | 66.90 | 23 | 85 | 52.3% | 0.59 | 0.0028 | -0.869 | 890 | 44.60 | 48.90 | 2 | 69 | 53.1% | -0.42 | 0.0028 | -0.880 |
| 59.30 | 64.50 | 1 | 2 | 52.0% | 0.57 | 0.0028 | -0.874 | 895 | 47.00 | 51.00 | 14 | 53.0% | -0.43 | 0.0028 | -0.885 | |
| 56.70 | 61.00 | 3 | 85 | 51.5% | 0.56 | 0.0028 | -0.879 | 900 | 50.10 | 53.60 | 20 | 512 | 53.3% | -0.45 | 0.0029 | -0.889 |
| 54.40 | 59.30 | 1 | 51.9% | 0.54 | 0.0028 | -0.882 | 905 | 51.60 | 55.90 | 1 | 4 | 52.7% | -0.46 | 0.0029 | -0.893 | |
| 53.10 | 58.30 | 1 | 51.9% | 0.54 | 0.0028 | -0.883 | 907.5 | 52.90 | 57.90 | 53.0% | -0.47 | 0.0029 | -0.894 | |||
| 51.90 | 57.20 | 34 | 51.9% | 0.53 | 0.0028 | -0.884 | 910 | 53.90 | 58.50 | 106 | 52.5% | -0.47 | 0.0029 | -0.894 | ||
| 51.40 | 56.80 | 52.6% | 0.52 | 0.0029 | -0.885 | 912.5 | 55.30 | 61.10 | 6 | 53.1% | -0.48 | 0.0029 | -0.895 | |||
| 50.10 | 55.20 | 5 | 52.3% | 0.52 | 0.0029 | -0.885 | 915 | 56.80 | 61.20 | 3 | 2 | 52.6% | -0.49 | 0.0029 | -0.895 | |
| 49.00 | 53.70 | 5 | 5 | 52.1% | 0.51 | 0.0029 | -0.885 | 917.5 | 58.10 | 62.70 | 52.6% | -0.50 | 0.0029 | -0.895 | ||
| 48.60 | 52.10 | 1 | 134 | 52.2% | 0.50 | 0.0029 | -0.885 | 920 | 60.50 | 63.70 | 382 | 52.9% | -0.50 | 0.0029 | -0.895 | |
| 47.10 | 50.20 | 51.8% | 0.49 | 0.0029 | -0.885 | 922.5 | 60.80 | 65.40 | 52.5% | -0.51 | 0.0029 | -0.894 | ||||
| 45.50 | 50.90 | 8 | 52.2% | 0.49 | 0.0029 | -0.884 | 925 | 62.30 | 67.70 | 2 | 52.9% | -0.52 | 0.0029 | -0.893 | ||
| 44.40 | 49.60 | 1 | 4 | 52.1% | 0.48 | 0.0029 | -0.883 | 927.5 | 63.60 | 69.40 | 53.0% | -0.53 | 0.0029 | -0.892 | ||
| 43.70 | 47.90 | 16 | 143 | 51.9% | 0.47 | 0.0029 | -0.882 | 930 | 65.40 | 70.20 | 15 | 329 | 52.8% | -0.53 | 0.0029 | -0.891 |
| 41.60 | 47.80 | 10 | 51.9% | 0.47 | 0.0029 | -0.880 | 932.5 | 66.40 | 71.20 | 1 | 52.3% | -0.54 | 0.0029 | -0.889 | ||
| 42.50 | 46.60 | 1 | 52.9% | 0.46 | 0.0029 | -0.878 | 935 | 68.00 | 72.70 | 10 | 1 | 52.4% | -0.55 | 0.0029 | -0.887 | |
| 39.30 | 45.60 | 1 | 51.6% | 0.45 | 0.0028 | -0.876 | 937.5 | 69.40 | 75.10 | 52.8% | -0.55 | 0.0029 | -0.885 | |||
| 39.50 | 43.60 | 8 | 82 | 51.7% | 0.45 | 0.0028 | -0.874 | 940 | 71.00 | 76.80 | 262 | 52.9% | -0.56 | 0.0029 | -0.883 | |
| 37.40 | 43.30 | 51.4% | 0.44 | 0.0028 | -0.871 | 942.5 | 72.50 | 77.40 | 1 | 4 | 52.4% | -0.57 | 0.0029 | -0.880 | ||
| 36.70 | 41.50 | 2 | 51.1% | 0.43 | 0.0028 | -0.869 | 945 | 74.00 | 79.90 | 52.8% | -0.57 | 0.0029 | -0.877 | |||
| 36.60 | 40.70 | 1 | 2 | 51.6% | 0.42 | 0.0028 | -0.865 | 947.5 | 76.80 | 81.10 | 53.2% | -0.58 | 0.0029 | -0.874 | ||
| 36.70 | 39.50 | 47 | 203 | 52.0% | 0.42 | 0.0028 | -0.862 | 950 | 77.50 | 83.00 | 5 | 1,349 | 52.9% | -0.59 | 0.0029 | -0.870 |
| 34.50 | 39.80 | 51.8% | 0.41 | 0.0028 | -0.858 | 952.5 | 78.70 | 83.90 | 52.4% | -0.59 | 0.0028 | -0.867 | ||||
| 33.00 | 38.50 | 51.3% | 0.40 | 0.0028 | -0.855 | 955 | 80.60 | 85.40 | 52.4% | -0.60 | 0.0028 | -0.863 | ||||
| 32.60 | 35.90 | 9 | 158 | 51.5% | 0.39 | 0.0028 | -0.846 | 960 | 83.20 | 88.60 | 169 | 52.0% | -0.62 | 0.0028 | -0.854 | |
| 30.80 | 34.80 | 51.7% | 0.38 | 0.0028 | -0.837 | 965 | 87.20 | 92.10 | 52.4% | -0.63 | 0.0028 | -0.845 | ||||
| 29.00 | 33.00 | 4 | 129 | 51.4% | 0.37 | 0.0027 | -0.827 | 970 | 90.00 | 95.70 | 1 | 37 | 52.1% | -0.64 | 0.0028 | -0.835 |
| 27.00 | 31.50 | 17 | 51.2% | 0.35 | 0.0027 | -0.816 | 975 | 93.80 | 99.60 | 2 | 52.5% | -0.65 | 0.0027 | -0.824 | ||
| 26.50 | 29.60 | 46 | 275 | 51.4% | 0.34 | 0.0027 | -0.805 | 980 | 96.20 | 103.20 | 315 | 51.8% | -0.67 | 0.0027 | -0.812 | |
| 23.10 | 26.80 | 44 | 213 | 51.0% | 0.32 | 0.0026 | -0.779 | 990 | 103.40 | 110.60 | 109 | 51.8% | -0.69 | 0.0026 | -0.786 | |
| 21.00 | 24.00 | 26 | 827 | 51.0% | 0.29 | 0.0025 | -0.752 | 1,000 | 110.90 | 117.90 | 646 | 51.8% | -0.72 | 0.0026 | -0.758 | |
| 18.50 | 21.90 | 141 | 51.0% | 0.27 | 0.0024 | -0.722 | 1,010 | 118.70 | 125.70 | 61 | 51.8% | -0.74 | 0.0025 | -0.728 | ||
| 16.90 | 19.60 | 8 | 171 | 51.2% | 0.25 | 0.0023 | -0.691 | 1,020 | 126.50 | 134.30 | 28 | 52.2% | -0.76 | 0.0024 | -0.697 | |
| 13.50 | 15.80 | 7 | 341 | 51.3% | 0.21 | 0.0021 | -0.625 | 1,040 | 143.90 | 150.50 | 29 | 52.7% | -0.80 | 0.0022 | -0.629 | |
| 11.50 | 14.40 | 221 | 51.0% | 0.19 | 0.0020 | -0.592 | 1,050 | 151.50 | 159.20 | 6 | 52.3% | -0.82 | 0.0020 | -0.595 | ||
| 10.50 | 12.60 | 11 | 245 | 51.1% | 0.18 | 0.0019 | -0.558 | 1,060 | 160.30 | 167.60 | 8 | 52.3% | -0.84 | 0.0019 | -0.559 | |
| 8.10 | 10.00 | 2 | 303 | 51.0% | 0.14 | 0.0017 | -0.491 | 1,080 | 177.90 | 185.80 | 3 | 52.9% | -0.87 | 0.0017 | -0.489 | |
| 6.40 | 8.50 | 13 | 751 | 51.7% | 0.12 | 0.0014 | -0.427 | 1,100 | 197.00 | 203.30 | 303 | 53.4% | -0.89 | 0.0015 | -0.419 | |
| 4.70 | 6.90 | 1 | 70 | 51.6% | 0.10 | 0.0012 | -0.367 | 1,120 | 214.90 | 222.80 | 54.1% | -0.92 | 0.0013 | -0.352 | ||
| 3.60 | 5.60 | 2 | 62 | 51.9% | 0.08 | 0.0011 | -0.311 | 1,140 | 233.80 | 241.10 | 2 | 53.8% | -0.94 | 0.0011 | -0.293 | |
| 3.00 | 5.00 | 1 | 302 | 51.8% | 0.07 | 0.0010 | -0.286 | 1,150 | 243.30 | 251.00 | 2 | 54.5% | -0.95 | 0.0010 | -0.265 | |
| 2.70 | 4.50 | 2 | 54 | 52.0% | 0.06 | 0.0009 | -0.262 | 1,160 | 253.00 | 260.50 | 1 | 54.7% | -0.95 | 0.0009 | -0.239 | |
| 1.60 | 4.20 | 82 | 52.5% | 0.05 | 0.0008 | -0.218 | 1,180 | 272.30 | 279.70 | 54.9% | -0.97 | 0.0008 | -0.200 | |||
| 1.30 | 3.40 | 1 | 202 | 53.0% | 0.04 | 0.0006 | -0.180 | 1,200 | 292.00 | 299.70 | 57.0% | -0.98 | 0.0007 | -0.169 | ||
| 0.9000 | 3.00 | 2 | 31 | 53.8% | 0.03 | 0.0005 | -0.148 | 1,220 | 312.00 | 319.20 | 1 | 58.5% | -0.99 | 0.0006 | -0.149 | |
| 1.00 | 2.30 | 13 | 40 | 54.6% | 0.02 | 0.0004 | -0.120 | 1,240 | 330.90 | 339.10 | 57.6% | -0.99 | 0.0003 | -0.134 | ||
| 0 | 3.30 | 7 | 36 | 56.9% | 0.02 | 0.0003 | -0.097 | 1,260 | 351.10 | 359.00 | 60.4% | -1.00 | 0.0002 | -0.125 | ||
| 0 | 2.60 | 18 | 57.0% | 0.01 | 0.0003 | -0.078 | 1,280 | 371.00 | 379.10 | 62.8% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 2.45 | 349 | 58.6% | 0.01 | 0.0002 | -0.062 | 1,300 | 391.00 | 399.10 | 65.1% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 2.35 | 24 | 60.3% | 0.01 | 0.0002 | -0.050 | 1,320 | 411.00 | 419.10 | 67.4% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 2.00 | 45 | 60.9% | 0.01 | 0.0001 | -0.039 | 1,340 | 431.00 | 439.00 | 69.2% | -1.00 | 0.0000 | -0.125 | |||
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