GEV rantai opsi GE Vernova Inc.
Cboe delayed options data · per 15:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±12.4% (811.12–1,041.12) · ATM IV 52.4% · P/C open interest 1.94
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 423.70 | 431.50 | 1 | 75.5% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 1.45 | 618 | 92.0% | -0.00 | 0.0000 | -0.008 | ||
| 403.80 | 411.60 | 2 | 71.8% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.30 | 22 | 101.7% | -0.00 | 0.0000 | -0.012 | ||
| 384.40 | 391.60 | 4 | 74.5% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.40 | 39 | 96.2% | -0.00 | 0.0000 | -0.018 | ||
| 364.50 | 371.80 | 12 | 71.4% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 4.40 | 18 | 90.6% | -0.00 | 0.0001 | -0.025 | ||
| 344.70 | 352.00 | 8 | 1 | 68.9% | 0.99 | 0.0001 | 0.000 | 580 | 0 | 3.00 | 18 | 79.9% | -0.00 | 0.0001 | -0.036 | |
| 325.00 | 332.20 | 12 | 1 | 66.7% | 0.99 | 0.0001 | -0.011 | 600 | 0 | 2.40 | 223 | 72.2% | -0.01 | 0.0001 | -0.050 | |
| 305.20 | 312.50 | 2 | 64.1% | 0.99 | 0.0002 | -0.033 | 620 | 0.0500 | 1.45 | 74 | 62.9% | -0.01 | 0.0002 | -0.069 | ||
| 285.20 | 292.80 | 60.3% | 0.98 | 0.0002 | -0.060 | 640 | 0 | 2.95 | 61 | 64.9% | -0.02 | 0.0002 | -0.094 | |||
| 275.90 | 282.40 | 5 | 59.1% | 0.98 | 0.0003 | -0.076 | 650 | 0 | 2.90 | 186 | 62.4% | -0.02 | 0.0003 | -0.109 | ||
| 266.10 | 273.00 | 9 | 59.6% | 0.98 | 0.0003 | -0.094 | 660 | 0.7000 | 1.90 | 2 | 43 | 59.0% | -0.02 | 0.0003 | -0.126 | |
| 256.40 | 263.00 | 5 | 58.0% | 0.97 | 0.0004 | -0.114 | 670 | 0.1000 | 3.30 | 113 | 59.4% | -0.03 | 0.0004 | -0.145 | ||
| 246.80 | 253.70 | 1 | 58.7% | 0.97 | 0.0004 | -0.136 | 680 | 1.05 | 2.30 | 5 | 93 | 56.9% | -0.03 | 0.0004 | -0.165 | |
| 237.20 | 243.70 | 1 | 57.2% | 0.96 | 0.0005 | -0.160 | 690 | 1.25 | 3.20 | 24 | 57.5% | -0.04 | 0.0005 | -0.188 | ||
| 227.30 | 234.90 | 99 | 57.5% | 0.96 | 0.0006 | -0.186 | 700 | 0.6500 | 4.60 | 191 | 57.0% | -0.04 | 0.0006 | -0.213 | ||
| 217.80 | 225.50 | 1 | 57.1% | 0.95 | 0.0006 | -0.214 | 710 | 0.8000 | 5.10 | 27 | 55.9% | -0.05 | 0.0006 | -0.240 | ||
| 208.50 | 215.00 | 11 | 54.9% | 0.94 | 0.0007 | -0.244 | 720 | 2.65 | 5.20 | 1 | 64 | 56.9% | -0.06 | 0.0007 | -0.270 | |
| 199.60 | 206.20 | 56.0% | 0.93 | 0.0008 | -0.277 | 730 | 3.40 | 6.20 | 2 | 8 | 57.0% | -0.07 | 0.0008 | -0.302 | ||
| 190.40 | 197.00 | 1 | 55.5% | 0.92 | 0.0009 | -0.311 | 740 | 4.10 | 7.00 | 1 | 80 | 56.4% | -0.08 | 0.0009 | -0.335 | |
| 181.40 | 188.30 | 7 | 55.7% | 0.91 | 0.0010 | -0.347 | 750 | 5.10 | 7.50 | 1 | 181 | 55.6% | -0.09 | 0.0010 | -0.370 | |
| 172.00 | 178.60 | 2 | 54.0% | 0.90 | 0.0011 | -0.385 | 760 | 6.00 | 8.90 | 148 | 55.5% | -0.10 | 0.0011 | -0.407 | ||
| 163.30 | 170.90 | 1 | 54.9% | 0.89 | 0.0012 | -0.424 | 770 | 7.20 | 10.20 | 1 | 49 | 55.3% | -0.11 | 0.0012 | -0.445 | |
| 154.70 | 161.30 | 2 | 53.7% | 0.87 | 0.0014 | -0.464 | 780 | 9.00 | 11.60 | 5 | 1,916 | 55.4% | -0.13 | 0.0014 | -0.483 | |
| 146.20 | 153.00 | 3 | 53.6% | 0.86 | 0.0015 | -0.504 | 790 | 10.50 | 12.70 | 1 | 139 | 54.7% | -0.14 | 0.0015 | -0.523 | |
| 137.40 | 144.80 | 28 | 53.0% | 0.84 | 0.0016 | -0.544 | 800 | 12.20 | 14.10 | 11 | 448 | 54.2% | -0.16 | 0.0016 | -0.563 | |
| 129.80 | 136.70 | 6 | 53.1% | 0.82 | 0.0017 | -0.585 | 810 | 13.70 | 16.30 | 54 | 53.8% | -0.18 | 0.0017 | -0.602 | ||
| 122.10 | 128.90 | 27 | 53.1% | 0.80 | 0.0018 | -0.624 | 820 | 16.00 | 18.30 | 3 | 1,344 | 53.6% | -0.20 | 0.0019 | -0.641 | |
| 114.60 | 122.20 | 2 | 53.5% | 0.78 | 0.0020 | -0.663 | 830 | 18.20 | 21.30 | 168 | 53.7% | -0.22 | 0.0020 | -0.678 | ||
| 107.00 | 114.10 | 39 | 52.8% | 0.76 | 0.0021 | -0.699 | 840 | 20.60 | 23.30 | 1 | 320 | 53.0% | -0.24 | 0.0021 | -0.714 | |
| 100.20 | 107.00 | 82 | 52.8% | 0.74 | 0.0022 | -0.734 | 850 | 23.60 | 27.20 | 8 | 487 | 53.5% | -0.26 | 0.0022 | -0.748 | |
| 93.10 | 99.70 | 63 | 52.3% | 0.71 | 0.0023 | -0.766 | 860 | 26.30 | 30.50 | 314 | 53.2% | -0.29 | 0.0023 | -0.779 | ||
| 87.70 | 93.80 | 8 | 105 | 53.1% | 0.69 | 0.0024 | -0.795 | 870 | 30.40 | 33.60 | 180 | 53.3% | -0.31 | 0.0024 | -0.807 | |
| 82.00 | 86.70 | 18 | 235 | 52.9% | 0.66 | 0.0025 | -0.821 | 880 | 33.50 | 37.10 | 6 | 274 | 52.8% | -0.34 | 0.0025 | -0.832 |
| 78.80 | 83.20 | 52.5% | 0.65 | 0.0025 | -0.832 | 885 | 35.50 | 39.40 | 52.9% | -0.35 | 0.0025 | -0.844 | ||||
| 75.70 | 81.40 | 75 | 53.0% | 0.64 | 0.0026 | -0.843 | 890 | 38.30 | 40.50 | 2 | 61 | 52.8% | -0.36 | 0.0026 | -0.854 | |
| 73.30 | 79.10 | 1 | 53.4% | 0.62 | 0.0026 | -0.852 | 895 | 38.80 | 44.30 | 52.8% | -0.38 | 0.0026 | -0.863 | |||
| 70.30 | 76.20 | 86 | 53.3% | 0.61 | 0.0026 | -0.861 | 900 | 42.80 | 45.00 | 5 | 490 | 52.9% | -0.39 | 0.0026 | -0.871 | |
| 67.20 | 71.30 | 1 | 52.0% | 0.60 | 0.0026 | -0.868 | 905 | 43.70 | 48.60 | 52.9% | -0.40 | 0.0027 | -0.878 | |||
| 65.80 | 70.40 | 52.0% | 0.59 | 0.0027 | -0.872 | 907.5 | 44.70 | 49.60 | 52.7% | -0.41 | 0.0027 | -0.882 | ||||
| 65.20 | 69.30 | 30 | 52.6% | 0.58 | 0.0027 | -0.875 | 910 | 45.80 | 51.10 | 66 | 52.8% | -0.42 | 0.0027 | -0.885 | ||
| 62.90 | 69.10 | 52.7% | 0.58 | 0.0027 | -0.878 | 912.5 | 47.10 | 51.70 | 4 | 52.6% | -0.42 | 0.0027 | -0.887 | |||
| 61.60 | 67.40 | 52.5% | 0.57 | 0.0027 | -0.880 | 915 | 48.90 | 53.30 | 53.0% | -0.43 | 0.0027 | -0.890 | ||||
| 60.70 | 65.60 | 5 | 52.4% | 0.56 | 0.0027 | -0.882 | 917.5 | 49.00 | 53.30 | 51.9% | -0.44 | 0.0027 | -0.892 | |||
| 59.60 | 63.10 | 4 | 111 | 51.9% | 0.56 | 0.0027 | -0.885 | 920 | 51.00 | 55.60 | 55 | 355 | 52.7% | -0.45 | 0.0027 | -0.894 |
| 58.20 | 63.70 | 52.6% | 0.55 | 0.0027 | -0.886 | 922.5 | 51.50 | 56.70 | 52.3% | -0.45 | 0.0028 | -0.895 | ||||
| 57.00 | 62.60 | 2 | 52.7% | 0.54 | 0.0027 | -0.888 | 925 | 52.00 | 58.40 | 52.1% | -0.46 | 0.0028 | -0.897 | |||
| 55.30 | 61.20 | 52.3% | 0.54 | 0.0027 | -0.889 | 927.5 | 54.30 | 59.50 | 52.5% | -0.47 | 0.0028 | -0.898 | ||||
| 54.40 | 60.10 | 11 | 144 | 52.5% | 0.53 | 0.0027 | -0.890 | 930 | 56.90 | 60.80 | 10 | 335 | 53.3% | -0.47 | 0.0028 | -0.899 |
| 53.30 | 59.00 | 12 | 52.5% | 0.52 | 0.0028 | -0.891 | 932.5 | 56.00 | 62.30 | 1 | 52.1% | -0.48 | 0.0028 | -0.900 | ||
| 52.30 | 58.00 | 52.7% | 0.52 | 0.0028 | -0.891 | 935 | 57.90 | 63.70 | 1 | 52.4% | -0.49 | 0.0028 | -0.900 | |||
| 51.30 | 56.50 | 52.5% | 0.51 | 0.0028 | -0.892 | 937.5 | 61.10 | 64.00 | 52.8% | -0.49 | 0.0028 | -0.900 | ||||
| 51.70 | 54.50 | 2 | 81 | 52.8% | 0.50 | 0.0028 | -0.892 | 940 | 62.40 | 66.30 | 263 | 53.1% | -0.50 | 0.0028 | -0.900 | |
| 48.90 | 53.80 | 52.2% | 0.50 | 0.0028 | -0.891 | 942.5 | 61.60 | 66.30 | 51.4% | -0.51 | 0.0028 | -0.899 | ||||
| 47.50 | 53.30 | 52.3% | 0.49 | 0.0028 | -0.891 | 945 | 63.20 | 69.30 | 52.2% | -0.51 | 0.0028 | -0.899 | ||||
| 46.50 | 52.30 | 52.4% | 0.48 | 0.0028 | -0.890 | 947.5 | 65.00 | 70.50 | 52.3% | -0.52 | 0.0028 | -0.898 | ||||
| 46.00 | 49.00 | 202 | 51.6% | 0.48 | 0.0028 | -0.889 | 950 | 67.30 | 70.80 | 11 | 1,375 | 52.1% | -0.53 | 0.0028 | -0.896 | |
| 44.50 | 50.00 | 52.3% | 0.47 | 0.0028 | -0.888 | 952.5 | 69.40 | 73.10 | 52.6% | -0.53 | 0.0028 | -0.895 | ||||
| 43.60 | 49.00 | 52.3% | 0.46 | 0.0028 | -0.886 | 955 | 69.30 | 75.00 | 52.2% | -0.54 | 0.0028 | -0.893 | ||||
| 40.70 | 47.10 | 158 | 51.9% | 0.45 | 0.0027 | -0.882 | 960 | 72.10 | 78.90 | 169 | 52.5% | -0.56 | 0.0028 | -0.889 | ||
| 40.30 | 44.40 | 52.3% | 0.44 | 0.0027 | -0.877 | 965 | 76.80 | 80.90 | 52.8% | -0.57 | 0.0028 | -0.884 | ||||
| 37.20 | 43.30 | 2 | 125 | 52.0% | 0.42 | 0.0027 | -0.872 | 970 | 77.70 | 83.50 | 40 | 51.4% | -0.58 | 0.0028 | -0.878 | |
| 36.00 | 39.80 | 1 | 51.5% | 0.41 | 0.0027 | -0.865 | 975 | 81.00 | 85.20 | 50.7% | -0.59 | 0.0027 | -0.871 | |||
| 34.70 | 37.80 | 176 | 51.5% | 0.40 | 0.0027 | -0.857 | 980 | 85.40 | 90.40 | 319 | 52.2% | -0.61 | 0.0027 | -0.863 | ||
| 30.90 | 35.00 | 216 | 51.4% | 0.37 | 0.0026 | -0.840 | 990 | 91.50 | 97.40 | 113 | 51.9% | -0.63 | 0.0027 | -0.845 | ||
| 28.00 | 31.10 | 109 | 718 | 51.0% | 0.35 | 0.0026 | -0.819 | 1,000 | 97.70 | 104.20 | 646 | 51.4% | -0.66 | 0.0026 | -0.824 | |
| 25.30 | 29.00 | 3 | 146 | 51.4% | 0.32 | 0.0025 | -0.796 | 1,010 | 105.60 | 111.50 | 62 | 51.8% | -0.68 | 0.0025 | -0.801 | |
| 23.00 | 26.50 | 32 | 131 | 51.6% | 0.30 | 0.0024 | -0.771 | 1,020 | 112.70 | 120.60 | 28 | 52.5% | -0.70 | 0.0025 | -0.775 | |
| 18.40 | 21.40 | 13 | 325 | 51.2% | 0.26 | 0.0022 | -0.714 | 1,040 | 127.60 | 135.50 | 11 | 30 | 51.9% | -0.75 | 0.0023 | -0.717 |
| 16.40 | 19.40 | 5 | 218 | 51.2% | 0.24 | 0.0022 | -0.684 | 1,050 | 135.40 | 143.50 | 8 | 51.7% | -0.77 | 0.0022 | -0.686 | |
| 14.20 | 17.50 | 239 | 50.9% | 0.22 | 0.0021 | -0.653 | 1,060 | 143.80 | 151.50 | 4 | 51.7% | -0.79 | 0.0021 | -0.654 | ||
| 11.70 | 13.70 | 3 | 217 | 50.9% | 0.19 | 0.0019 | -0.589 | 1,080 | 160.80 | 168.60 | 1 | 51.9% | -0.82 | 0.0019 | -0.588 | |
| 9.40 | 11.70 | 15 | 728 | 51.6% | 0.16 | 0.0017 | -0.525 | 1,100 | 179.20 | 186.10 | 3 | 304 | 52.8% | -0.85 | 0.0017 | -0.521 |
| 6.70 | 9.10 | 4 | 63 | 50.7% | 0.13 | 0.0015 | -0.463 | 1,120 | 196.30 | 204.00 | 52.1% | -0.88 | 0.0015 | -0.455 | ||
| 5.30 | 7.90 | 2 | 55 | 51.5% | 0.11 | 0.0013 | -0.404 | 1,140 | 214.70 | 222.20 | 2 | 52.1% | -0.90 | 0.0013 | -0.391 | |
| 4.60 | 7.00 | 13 | 295 | 51.4% | 0.10 | 0.0012 | -0.376 | 1,150 | 224.10 | 231.50 | 2 | 52.2% | -0.91 | 0.0012 | -0.360 | |
| 3.90 | 6.50 | 2 | 49 | 51.5% | 0.09 | 0.0011 | -0.349 | 1,160 | 233.50 | 240.90 | 1 | 52.3% | -0.92 | 0.0012 | -0.331 | |
| 3.00 | 5.40 | 82 | 51.9% | 0.07 | 0.0010 | -0.298 | 1,180 | 252.60 | 260.40 | 53.3% | -0.94 | 0.0010 | -0.277 | |||
| 2.90 | 3.60 | 2 | 203 | 51.9% | 0.06 | 0.0008 | -0.254 | 1,200 | 272.00 | 279.40 | 53.6% | -0.95 | 0.0008 | -0.230 | ||
| 1.45 | 4.10 | 31 | 52.8% | 0.05 | 0.0007 | -0.214 | 1,220 | 291.40 | 298.60 | 1 | 53.4% | -0.97 | 0.0008 | -0.197 | ||
| 0.9000 | 3.90 | 40 | 53.8% | 0.04 | 0.0006 | -0.179 | 1,240 | 311.00 | 318.30 | 54.2% | -0.98 | 0.0006 | -0.160 | |||
| 0.2500 | 3.90 | 36 | 54.8% | 0.03 | 0.0005 | -0.149 | 1,260 | 330.80 | 338.40 | 56.4% | -0.98 | 0.0005 | -0.144 | |||
| 0.2500 | 3.40 | 14 | 55.8% | 0.02 | 0.0004 | -0.123 | 1,280 | 350.60 | 357.90 | 56.2% | -0.99 | 0.0004 | -0.116 | |||
| 0.6000 | 1.55 | 112 | 413 | 53.5% | 0.02 | 0.0003 | -0.102 | 1,300 | 370.50 | 377.80 | 57.6% | -1.00 | 0.0002 | -0.112 | ||
| 0.0500 | 2.80 | 25 | 57.9% | 0.02 | 0.0003 | -0.083 | 1,320 | 390.50 | 397.80 | 1 | 59.8% | -1.00 | 0.0001 | -0.102 | ||
| 0.1000 | 2.65 | 46 | 59.6% | 0.01 | 0.0002 | -0.068 | 1,340 | 410.50 | 417.80 | 62.0% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 4.80 | 7 | 67.2% | 0.01 | 0.0002 | -0.055 | 1,360 | 430.50 | 438.20 | 66.0% | -1.00 | 0.0000 | -0.102 | |||
| 0.0500 | 0.8000 | 40 | 54.5% | 0.01 | 0.0001 | -0.045 | 1,380 | 450.60 | 457.80 | 66.7% | -1.00 | 0.0000 | -0.102 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput