GEV chaîne d'options GE Vernova Inc.

Échéance Cboe delayed options data · au 15:34 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±7.2% (861.95–995.05) · ATM IV 43.9% · P/C open interest 1.26

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
455.30	463.30	1	3		1.00	0.0000	0.000	470	0	4.30		34	170.9%	0.00	0.0000	-0.000
445.30	453.60		19	115.6%	1.00	0.0000	0.000	480	0	2.95	2	179	156.7%	0.00	0.0000	-0.000
435.30	443.10		9		1.00	0.0000	0.000	490	0	4.30		82	161.6%	0.00	0.0000	-0.001
425.30	433.80		24	113.5%	1.00	0.0000	0.000	500	0	4.30		550	157.0%	0.00	0.0000	-0.001
405.40	413.60		11	99.3%	1.00	0.0000	0.000	520	0	4.30		48	148.2%	-0.00	0.0000	-0.001
385.40	393.60		21	87.7%	1.00	0.0000	0.000	540	0	1.50		181	119.3%	-0.00	0.0000	-0.002
365.50	373.90		26	95.6%	1.00	0.0000	0.000	560	0	0.4000		212	95.7%	-0.00	0.0000	-0.003
345.50	353.80		64	84.1%	1.00	0.0000	0.000	580	0	1.50		180	105.1%	-0.00	0.0000	-0.004
335.50	343.90		2	83.3%	1.00	0.0000	0.000	590	0	1.70		1	103.5%	-0.00	0.0000	-0.005
325.60	333.50		102		1.00	0.0000	0.000	600	0.0500	0.2500		196	81.1%	-0.00	0.0000	-0.007
315.10	323.70		57		1.00	0.0000	0.000	610	0	1.70		50	96.7%	-0.00	0.0000	-0.008
305.60	314.00		33	76.9%	1.00	0.0000	0.000	620	0.0500	0.4000		274	79.0%	-0.00	0.0000	-0.010
295.60	303.50		49		1.00	0.0000	0.000	630	0	1.50		260	88.5%	-0.00	0.0000	-0.013
285.70	293.30		15		1.00	0.0000	0.000	640	0	1.70		308	86.9%	-0.00	0.0000	-0.016
275.70	283.30		49		1.00	0.0000	0.000	650	0.0500	0.8000		337	76.1%	-0.00	0.0000	-0.020
265.70	273.40		26		1.00	0.0001	0.000	660	0	0.6000		222	70.1%	-0.00	0.0001	-0.024
255.20	264.00		170		1.00	0.0001	0.000	670	0	1.70		260	77.4%	-0.00	0.0001	-0.030
245.80	253.90		21	57.4%	1.00	0.0001	0.000	680	0.0500	0.5000		159	63.9%	-0.00	0.0001	-0.037
235.80	242.80		24		0.99	0.0001	0.000	690	0	1.85		98	72.3%	-0.00	0.0001	-0.046
225.90	234.50		29	61.7%	0.99	0.0002	0.000	700	0.1500	0.5000		696	59.8%	-0.01	0.0002	-0.056
215.80	223.60		36		0.99	0.0002	0.000	710	0	1.95		223	66.8%	-0.01	0.0002	-0.068
206.00	214.30		28	54.5%	0.99	0.0002	0.000	720	0.1000	0.7000		130	56.0%	-0.01	0.0002	-0.084
196.10	203.80		107	45.4%	0.99	0.0003	-0.003	730	0	1.50		361	58.4%	-0.01	0.0003	-0.102
186.20	193.60		44	38.4%	0.98	0.0004	-0.029	740	0.2500	1.50		2,909	56.9%	-0.02	0.0004	-0.123
176.40	184.40		554	49.8%	0.98	0.0005	-0.060	750	0.4500	0.9000	12	1,127	51.8%	-0.02	0.0005	-0.148
166.70	174.20		35	47.5%	0.97	0.0006	-0.094	760	0.4000	1.70		215	52.7%	-0.03	0.0006	-0.178
156.90	165.20		34	50.4%	0.97	0.0007	-0.134	770	0.4000	1.70		132	49.8%	-0.03	0.0007	-0.213
147.20	154.70		15	46.6%	0.96	0.0009	-0.179	780	0.6000	3.10		349	52.2%	-0.04	0.0009	-0.253
137.40	145.00		40	45.4%	0.95	0.0011	-0.230	790	0.4500	3.00	3	265	48.4%	-0.05	0.0011	-0.299
129.10	135.70		530	48.7%	0.94	0.0013	-0.286	800	2.00	2.85	17	998	48.8%	-0.06	0.0013	-0.351
118.90	126.40		20	46.5%	0.93	0.0015	-0.348	810	2.40	4.30	6	402	49.2%	-0.07	0.0015	-0.409
109.20	117.30		43	45.4%	0.91	0.0018	-0.416	820	2.90	4.40	12	518	46.9%	-0.09	0.0018	-0.472
101.10	108.20		111	46.3%	0.89	0.0021	-0.489	830	3.80	5.60	5	517	46.6%	-0.11	0.0021	-0.540
92.20	99.50		34	45.9%	0.87	0.0024	-0.566	840	4.90	7.20	2	683	46.5%	-0.13	0.0024	-0.613
83.50	91.00	1	47	45.3%	0.84	0.0028	-0.645	850	6.10	8.60	16	607	45.7%	-0.16	0.0028	-0.687
75.70	83.00		87	45.6%	0.81	0.0031	-0.724	860	8.20	10.20		285	45.4%	-0.19	0.0031	-0.762
68.10	75.00	2	131	45.3%	0.78	0.0034	-0.802	870	9.50	12.40	14	363	44.4%	-0.22	0.0035	-0.835
59.70	67.40		112	44.2%	0.74	0.0038	-0.874	880	12.70	15.00	5	748	44.8%	-0.26	0.0038	-0.903
53.20	60.30		140	44.4%	0.70	0.0041	-0.940	890	15.70	17.90	7	287	44.6%	-0.30	0.0041	-0.964
46.70	53.30	7	474	44.0%	0.66	0.0044	-0.995	900	19.00	21.50	11	1,237	44.5%	-0.34	0.0044	-1.015
41.10	46.10	24	136	43.4%	0.61	0.0046	-1.038	910	22.60	26.50	32	152	44.9%	-0.39	0.0046	-1.054
38.60	42.70	1	9	43.3%	0.59	0.0047	-1.055	915	24.70	27.60	1	42	44.1%	-0.41	0.0047	-1.068
36.20	39.30	7	186	43.0%	0.57	0.0047	-1.067	920	26.90	29.80	16	161	44.0%	-0.43	0.0048	-1.079
32.40	37.70	7	24	42.9%	0.54	0.0048	-1.076	925	29.20	32.10	9	9	43.2%	-0.46	0.0048	-1.085
32.80	36.20	2	3	43.8%	0.53	0.0048	-1.079	927.5	28.90	35.20			44.0%	-0.47	0.0048	-1.087
30.30	34.80	41	356	42.9%	0.52	0.0048	-1.081	930	30.80	35.10	2	371	43.5%	-0.48	0.0048	-1.088
28.30	34.40		3	42.8%	0.51	0.0048	-1.082	932.5	32.10	36.90		7	43.9%	-0.49	0.0048	-1.088
29.70	32.60	1	18	44.1%	0.50	0.0048	-1.082	935	32.70	37.80		18	43.1%	-0.51	0.0048	-1.087
28.00	31.20	2	25	43.4%	0.48	0.0048	-1.081	937.5	32.90	40.50		17	43.2%	-0.52	0.0048	-1.085
25.50	30.00	6	119	42.6%	0.47	0.0048	-1.079	940	36.30	42.50		139	44.9%	-0.53	0.0048	-1.082
24.60	28.50		15	42.4%	0.46	0.0048	-1.077	942.5	37.20	43.60		12	44.3%	-0.54	0.0048	-1.078
24.60	28.10		43	43.5%	0.45	0.0048	-1.073	945	38.40	42.80		3	42.7%	-0.55	0.0048	-1.073
21.00	26.40		9	41.3%	0.44	0.0048	-1.068	947.5	40.90	44.80		6	43.6%	-0.57	0.0048	-1.067
21.90	25.30	24	502	42.5%	0.42	0.0047	-1.063	950	40.40	47.00	1	543	42.8%	-0.58	0.0048	-1.061
19.00	24.80		6	41.5%	0.41	0.0047	-1.056	952.5	42.20	49.10		2	43.3%	-0.59	0.0047	-1.053
18.00	24.90		4	42.1%	0.40	0.0047	-1.049	955	43.00	51.00		22	43.0%	-0.60	0.0047	-1.045
19.70	23.00		15	43.2%	0.39	0.0046	-1.041	957.5	44.80	52.40		18	43.0%	-0.61	0.0047	-1.036
19.10	21.60	2	223	43.1%	0.38	0.0046	-1.032	960	48.80	53.50		327	44.3%	-0.62	0.0046	-1.026
15.00	21.20		16	41.1%	0.37	0.0046	-1.023	962.5	48.40	54.80		6	42.6%	-0.63	0.0046	-1.015
16.60	20.10		11	42.6%	0.36	0.0045	-1.012	965	50.90	56.90		1	43.5%	-0.65	0.0045	-1.004
14.40	19.60		2	41.8%	0.35	0.0044	-1.001	967.5	51.90	57.50		2	42.2%	-0.66	0.0045	-0.992
13.00	18.80		180	41.3%	0.34	0.0044	-0.990	970	53.70	61.00	1	594	43.5%	-0.67	0.0044	-0.979
15.10	18.00		7	43.3%	0.33	0.0043	-0.978	972.5	55.00	62.10		1	42.7%	-0.68	0.0044	-0.966
14.00	17.00	2	82	42.8%	0.32	0.0043	-0.965	975	56.90	63.90		4	42.8%	-0.69	0.0043	-0.952
13.60	17.40		31	43.8%	0.31	0.0042	-0.952	977.5	58.50	66.20			43.0%	-0.70	0.0043	-0.937
13.80	15.80	34	233	43.7%	0.30	0.0042	-0.938	980	62.00	68.50		274	44.6%	-0.71	0.0042	-0.922
9.90	14.90		1	41.1%	0.29	0.0041	-0.923	982.5	62.10	69.60		1	42.6%	-0.72	0.0041	-0.907
10.40	14.50		7	42.1%	0.28	0.0040	-0.909	985	64.00	71.00		4	42.2%	-0.73	0.0041	-0.891
11.50	14.00	34	124	44.5%	0.26	0.0039	-0.878	990	68.00	76.10	202	346	43.4%	-0.75	0.0039	-0.859
7.50	12.10		5	41.3%	0.24	0.0037	-0.847	995	72.00	80.10		2	43.5%	-0.76	0.0038	-0.825
9.10	10.90	19	1,019	43.4%	0.22	0.0036	-0.815	1,000	77.70	83.40	3	845	44.5%	-0.78	0.0036	-0.790
8.00	10.80	11	12	44.1%	0.21	0.0034	-0.781	1,005	80.20	88.60		4	44.1%	-0.80	0.0035	-0.755
6.60	9.90	49	157	43.5%	0.19	0.0033	-0.748	1,010	84.90	91.40		91	43.3%	-0.81	0.0033	-0.719
5.10	8.00	6	167	43.2%	0.17	0.0030	-0.681	1,020	93.20	101.00		124	44.3%	-0.84	0.0030	-0.647
4.20	6.90	78	447	43.8%	0.14	0.0027	-0.616	1,030	102.20	109.10		76	43.9%	-0.86	0.0027	-0.577
3.70	5.10		231	43.6%	0.12	0.0024	-0.553	1,040	111.20	119.00		216	45.2%	-0.88	0.0024	-0.508
3.00	4.80	26	415	44.8%	0.10	0.0021	-0.493	1,050	120.40	128.60		169	46.2%	-0.90	0.0021	-0.443
2.15	4.10	5	116	44.8%	0.09	0.0018	-0.438	1,060	129.80	137.50		65	46.0%	-0.92	0.0019	-0.381
1.15	4.10		195	45.4%	0.07	0.0016	-0.387	1,070	139.40	147.00		66	46.8%	-0.93	0.0016	-0.323
1.10	2.90		360	45.0%	0.06	0.0014	-0.341	1,080	149.00	156.50	2	107	47.2%	-0.94	0.0015	-0.270
0.4500	3.50		147	47.0%	0.05	0.0012	-0.299	1,090	158.50	166.00		102	47.0%	-0.95	0.0013	-0.224
1.00	2.20	3	1,277	47.2%	0.04	0.0011	-0.262	1,100	168.40	176.00	3	159	48.8%	-0.96	0.0012	-0.185
0.3000	2.90		164	49.2%	0.04	0.0009	-0.229	1,110	178.30	185.90		10	50.3%	-0.97	0.0011	-0.154
0.0500	2.75		239	50.0%	0.03	0.0008	-0.199	1,120	188.20	195.30		37	49.9%	-0.98	0.0010	-0.148
0	2.55		51	51.0%	0.03	0.0007	-0.173	1,130	197.10	205.30		12	43.5%	-0.98	0.0008	-0.138
0.0500	1.20		168	47.3%	0.02	0.0006	-0.151	1,140	208.00	215.70		11	54.6%	-0.99	0.0007	-0.156
0.0500	1.50		265	50.6%	0.02	0.0005	-0.131	1,150	218.00	225.70		31	56.5%	-0.99	0.0005	-0.177
0.2000	2.00		81	55.2%	0.02	0.0004	-0.114	1,160	227.20	235.80		3	55.0%	-1.00	0.0004	-0.192
0.1000	1.15		73	52.4%	0.01	0.0004	-0.099	1,170	237.20	245.80			56.8%	-1.00	0.0003	-0.225
0.0500	1.50		96	55.7%	0.01	0.0003	-0.086	1,180	247.30	255.80		1	59.1%	-1.00	0.0001	-0.250
0.0500	1.25		239	55.9%	0.01	0.0003	-0.074	1,190	258.00	265.80			64.3%	-1.00	0.0001	-0.270
0.0500	1.35	2	727	58.1%	0.01	0.0002	-0.065	1,200	268.00	275.80	14		66.1%	-1.00	0.0000	-0.289
0	1.40		207	59.7%	0.01	0.0002	-0.056	1,210	278.00	285.80			67.8%	-1.00	0.0000	-0.303
0.0500	0.3500		113	52.4%	0.01	0.0002	-0.049	1,220	288.00	295.80			69.6%	-1.00	0.0000	-0.314
0	1.10		60	60.8%	0.01	0.0001	-0.042	1,230	297.00	306.00			67.0%	-1.00	0.0000	-0.322
0	1.90		279	67.2%	0.00	0.0001	-0.037	1,240	307.20	315.80			68.7%	-1.00	0.0000	-0.329
0	1.65	2	351	67.4%	0.00	0.0001	-0.032	1,250	318.00	325.80			74.8%	-1.00	0.0000	-0.333
0	1.80		48	69.8%	0.00	0.0001	-0.028	1,260	327.00	335.80			70.5%	-1.00	0.0000	-0.337
0	1.85		37	71.5%	0.00	0.0001	-0.025	1,270	337.00	346.00			73.5%	-1.00	0.0000	-0.340
0	1.70		57	72.2%	0.00	0.0001	-0.021	1,280	347.00	356.00			75.1%	-1.00	0.0000	-0.342
0	1.80		48	74.3%	0.00	0.0001	-0.019	1,290	357.00	366.00			76.6%	-1.00	0.0000	-0.343
0.0500	0.4000		487	63.9%	0.00	0.0000	-0.016	1,300	367.00	376.00			78.2%	-1.00	0.0000	-0.344
0	1.70		103	76.6%	0.00	0.0000	-0.014	1,310	377.00	386.00			79.7%	-1.00	0.0000	-0.345
0	1.75		50	78.3%	0.00	0.0000	-0.013	1,320	387.00	396.00			81.2%	-1.00	0.0000	-0.346
0	1.70		32	79.4%	0.00	0.0000	-0.011	1,330	397.00	406.00			82.7%	-1.00	0.0000	-0.346
0	1.70		41	80.8%	0.00	0.0000	-0.010	1,340	407.00	415.80			82.6%	-1.00	0.0000	-0.346
0	1.70		220	82.2%	0.00	0.0000	-0.009	1,350	417.00	426.00			85.7%	-1.00	0.0000	-0.347
0	1.70		156	83.5%	0.00	0.0000	-0.007	1,360	427.00	436.00			87.1%	-1.00	0.0000	-0.347
0	1.70		335	84.9%	0.00	0.0000	-0.007	1,370	437.00	446.00			88.6%	-1.00	0.0000	-0.347
0.0500	0.3500		60	72.8%	0.00	0.0000	-0.006	1,380	447.00	455.80			88.4%	-1.00	0.0000	-0.347
0	1.35		32	85.0%	0.00	0.0000	-0.005	1,390	457.00	466.00			91.4%	-1.00	0.0000	-0.347

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Sep 18, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

GEV chaîne d'options GE Vernova Inc.

Smile de volatilité — Sep 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie