GEV optieketen GE Vernova Inc.
Cboe delayed options data · per 18:38 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 ±12.2% (787.48–1,006.58) · ATM IV 52.4% · P/C open interest 1.84
| 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 | |
| 395.40 | 403.10 | 1 | 86.1% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.30 | 618 | 105.3% | -0.00 | 0.0000 | -0.011 | ||
| 375.50 | 383.30 | 2 | 82.0% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.40 | 22 | 99.4% | -0.00 | 0.0000 | -0.016 | ||
| 355.60 | 363.40 | 4 | 77.2% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.40 | 39 | 93.4% | -0.00 | 0.0000 | -0.023 | ||
| 335.70 | 343.50 | 12 | 72.5% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 4.50 | 18 | 87.9% | -0.00 | 0.0001 | -0.033 | ||
| 316.30 | 323.30 | 9 | 69.2% | 0.99 | 0.0001 | -0.007 | 580 | 0 | 2.35 | 18 | 74.0% | -0.01 | 0.0001 | -0.046 | ||
| 296.10 | 303.90 | 10 | 65.8% | 0.99 | 0.0002 | -0.028 | 600 | 0.1000 | 2.55 | 235 | 70.2% | -0.01 | 0.0002 | -0.065 | ||
| 276.40 | 283.80 | 2 | 61.3% | 0.99 | 0.0002 | -0.054 | 620 | 0.4000 | 1.05 | 4 | 69 | 59.6% | -0.01 | 0.0002 | -0.088 | |
| 257.60 | 264.70 | 63.9% | 0.98 | 0.0003 | -0.087 | 640 | 0.5500 | 1.80 | 2 | 46 | 59.2% | -0.02 | 0.0003 | -0.119 | ||
| 247.30 | 254.70 | 5 | 60.2% | 0.98 | 0.0004 | -0.107 | 650 | 1.05 | 1.50 | 7 | 180 | 57.6% | -0.02 | 0.0004 | -0.138 | |
| 237.50 | 245.10 | 9 | 59.3% | 0.97 | 0.0004 | -0.128 | 660 | 0.9000 | 2.35 | 7 | 43 | 57.6% | -0.03 | 0.0004 | -0.158 | |
| 227.90 | 235.20 | 5 | 58.0% | 0.97 | 0.0005 | -0.152 | 670 | 1.35 | 3.00 | 5 | 115 | 58.3% | -0.03 | 0.0005 | -0.181 | |
| 218.40 | 225.90 | 1 | 58.1% | 0.96 | 0.0006 | -0.178 | 680 | 1.50 | 2.90 | 2 | 97 | 55.9% | -0.04 | 0.0006 | -0.206 | |
| 208.90 | 216.20 | 2 | 57.1% | 0.95 | 0.0007 | -0.207 | 690 | 2.05 | 3.30 | 3 | 25 | 55.6% | -0.05 | 0.0007 | -0.234 | |
| 199.60 | 206.80 | 99 | 56.7% | 0.94 | 0.0008 | -0.237 | 700 | 2.60 | 3.90 | 3 | 193 | 55.3% | -0.06 | 0.0008 | -0.263 | |
| 190.30 | 197.80 | 1 | 56.7% | 0.94 | 0.0008 | -0.270 | 710 | 3.00 | 4.70 | 1 | 27 | 54.8% | -0.07 | 0.0009 | -0.295 | |
| 181.00 | 188.80 | 11 | 56.3% | 0.93 | 0.0010 | -0.305 | 720 | 3.60 | 6.00 | 67 | 55.0% | -0.08 | 0.0010 | -0.329 | ||
| 172.60 | 179.70 | 56.6% | 0.91 | 0.0011 | -0.342 | 730 | 5.20 | 6.70 | 3 | 11 | 55.3% | -0.09 | 0.0011 | -0.365 | ||
| 163.20 | 170.80 | 5 | 55.7% | 0.90 | 0.0012 | -0.381 | 740 | 6.20 | 8.00 | 3 | 83 | 55.2% | -0.10 | 0.0012 | -0.403 | |
| 154.40 | 162.10 | 13 | 55.3% | 0.89 | 0.0013 | -0.421 | 750 | 7.70 | 8.80 | 15 | 179 | 54.8% | -0.11 | 0.0013 | -0.442 | |
| 145.80 | 153.60 | 2 | 55.0% | 0.87 | 0.0015 | -0.462 | 760 | 8.70 | 10.50 | 2 | 150 | 54.4% | -0.13 | 0.0015 | -0.482 | |
| 137.40 | 145.20 | 3 | 54.7% | 0.86 | 0.0016 | -0.503 | 770 | 10.80 | 12.10 | 5 | 48 | 54.6% | -0.15 | 0.0016 | -0.522 | |
| 129.20 | 137.10 | 3 | 54.5% | 0.84 | 0.0017 | -0.545 | 780 | 12.70 | 13.80 | 7 | 1,916 | 54.4% | -0.16 | 0.0017 | -0.563 | |
| 121.20 | 129.10 | 1 | 4 | 54.2% | 0.82 | 0.0019 | -0.586 | 790 | 14.60 | 16.30 | 58 | 138 | 54.4% | -0.18 | 0.0019 | -0.604 |
| 114.90 | 121.60 | 2 | 26 | 55.1% | 0.80 | 0.0020 | -0.626 | 800 | 17.10 | 18.00 | 545 | 455 | 54.0% | -0.21 | 0.0020 | -0.643 |
| 107.60 | 114.20 | 7 | 55.0% | 0.77 | 0.0021 | -0.665 | 810 | 18.80 | 21.30 | 3 | 66 | 53.8% | -0.23 | 0.0022 | -0.681 | |
| 100.40 | 105.00 | 2 | 35 | 53.6% | 0.75 | 0.0023 | -0.702 | 820 | 21.30 | 24.10 | 305 | 1,372 | 53.5% | -0.25 | 0.0023 | -0.718 |
| 93.50 | 100.20 | 2 | 54.7% | 0.73 | 0.0024 | -0.737 | 830 | 24.80 | 26.40 | 98 | 176 | 53.2% | -0.28 | 0.0024 | -0.751 | |
| 86.10 | 91.60 | 39 | 53.0% | 0.70 | 0.0025 | -0.768 | 840 | 28.10 | 30.00 | 16 | 321 | 53.2% | -0.30 | 0.0025 | -0.782 | |
| 81.30 | 83.80 | 11 | 87 | 53.0% | 0.67 | 0.0026 | -0.796 | 850 | 31.70 | 33.40 | 40 | 501 | 53.0% | -0.33 | 0.0026 | -0.809 |
| 75.20 | 78.10 | 65 | 53.1% | 0.65 | 0.0027 | -0.820 | 860 | 35.50 | 37.80 | 71 | 319 | 53.3% | -0.36 | 0.0027 | -0.833 | |
| 69.60 | 72.20 | 110 | 53.0% | 0.62 | 0.0028 | -0.840 | 870 | 39.10 | 41.70 | 3 | 188 | 52.6% | -0.38 | 0.0028 | -0.852 | |
| 64.00 | 66.70 | 6 | 241 | 52.9% | 0.59 | 0.0028 | -0.856 | 880 | 43.50 | 46.40 | 5 | 331 | 52.5% | -0.41 | 0.0028 | -0.867 |
| 61.40 | 64.00 | 4 | 1 | 52.8% | 0.58 | 0.0028 | -0.862 | 885 | 45.90 | 48.80 | 2 | 3 | 52.8% | -0.43 | 0.0029 | -0.873 |
| 58.50 | 61.00 | 23 | 85 | 52.3% | 0.56 | 0.0029 | -0.867 | 890 | 48.10 | 51.10 | 3 | 69 | 52.3% | -0.44 | 0.0029 | -0.878 |
| 56.00 | 58.70 | 3 | 2 | 52.5% | 0.55 | 0.0029 | -0.871 | 895 | 50.80 | 53.60 | 14 | 52.4% | -0.46 | 0.0029 | -0.881 | |
| 54.50 | 55.80 | 13 | 85 | 52.6% | 0.53 | 0.0029 | -0.874 | 900 | 54.90 | 55.60 | 27 | 512 | 52.8% | -0.47 | 0.0029 | -0.884 |
| 51.20 | 54.40 | 1 | 1 | 52.6% | 0.52 | 0.0029 | -0.875 | 905 | 56.80 | 58.20 | 3 | 4 | 52.6% | -0.49 | 0.0029 | -0.885 |
| 49.40 | 53.10 | 1 | 52.2% | 0.51 | 0.0029 | -0.876 | 907.5 | 56.90 | 60.50 | 52.2% | -0.49 | 0.0029 | -0.885 | |||
| 49.00 | 51.70 | 34 | 52.4% | 0.50 | 0.0029 | -0.876 | 910 | 58.50 | 61.70 | 2 | 106 | 52.2% | -0.50 | 0.0029 | -0.885 | |
| 47.50 | 49.80 | 51.8% | 0.50 | 0.0029 | -0.875 | 912.5 | 59.30 | 63.20 | 6 | 52.0% | -0.51 | 0.0030 | -0.885 | |||
| 46.00 | 49.70 | 1 | 5 | 52.1% | 0.49 | 0.0029 | -0.875 | 915 | 61.30 | 64.60 | 3 | 2 | 52.2% | -0.52 | 0.0030 | -0.884 |
| 45.40 | 48.20 | 5 | 5 | 52.1% | 0.48 | 0.0029 | -0.874 | 917.5 | 62.50 | 66.00 | 52.1% | -0.52 | 0.0030 | -0.883 | ||
| 44.50 | 47.40 | 39 | 134 | 52.3% | 0.47 | 0.0029 | -0.873 | 920 | 64.50 | 67.00 | 382 | 52.1% | -0.53 | 0.0029 | -0.882 | |
| 43.30 | 46.50 | 52.2% | 0.47 | 0.0029 | -0.872 | 922.5 | 65.90 | 68.70 | 52.2% | -0.54 | 0.0029 | -0.880 | ||||
| 42.20 | 45.30 | 1 | 8 | 52.1% | 0.46 | 0.0029 | -0.870 | 925 | 66.50 | 70.10 | 2 | 51.7% | -0.54 | 0.0029 | -0.879 | |
| 41.40 | 44.40 | 1 | 4 | 52.2% | 0.45 | 0.0029 | -0.868 | 927.5 | 68.20 | 71.70 | 51.8% | -0.55 | 0.0029 | -0.877 | ||
| 40.10 | 42.90 | 74 | 143 | 51.8% | 0.45 | 0.0029 | -0.866 | 930 | 70.20 | 73.30 | 16 | 329 | 52.1% | -0.56 | 0.0029 | -0.875 |
| 39.40 | 41.90 | 1 | 10 | 51.9% | 0.44 | 0.0029 | -0.864 | 932.5 | 70.90 | 75.00 | 1 | 51.8% | -0.57 | 0.0029 | -0.872 | |
| 38.20 | 41.30 | 1 | 52.0% | 0.43 | 0.0029 | -0.861 | 935 | 73.10 | 76.00 | 10 | 1 | 51.8% | -0.57 | 0.0029 | -0.869 | |
| 36.70 | 40.60 | 1 | 1 | 51.8% | 0.43 | 0.0029 | -0.858 | 937.5 | 74.00 | 77.70 | 51.5% | -0.58 | 0.0029 | -0.866 | ||
| 36.60 | 39.40 | 22 | 82 | 52.0% | 0.42 | 0.0029 | -0.855 | 940 | 76.00 | 79.40 | 262 | 51.8% | -0.59 | 0.0029 | -0.863 | |
| 35.70 | 38.50 | 52.0% | 0.41 | 0.0028 | -0.852 | 942.5 | 77.40 | 80.70 | 1 | 4 | 51.5% | -0.59 | 0.0029 | -0.859 | ||
| 34.70 | 37.30 | 2 | 51.8% | 0.41 | 0.0028 | -0.848 | 945 | 79.10 | 82.60 | 51.7% | -0.60 | 0.0029 | -0.856 | |||
| 33.70 | 36.50 | 1 | 2 | 51.7% | 0.40 | 0.0028 | -0.844 | 947.5 | 80.50 | 83.90 | 51.4% | -0.61 | 0.0029 | -0.852 | ||
| 33.00 | 35.60 | 107 | 203 | 51.8% | 0.39 | 0.0028 | -0.840 | 950 | 82.70 | 85.40 | 412 | 1,349 | 51.5% | -0.61 | 0.0029 | -0.848 |
| 32.20 | 34.90 | 51.9% | 0.39 | 0.0028 | -0.836 | 952.5 | 83.60 | 87.50 | 51.4% | -0.62 | 0.0028 | -0.843 | ||||
| 31.10 | 34.10 | 51.7% | 0.38 | 0.0028 | -0.831 | 955 | 85.40 | 89.30 | 51.5% | -0.63 | 0.0028 | -0.839 | ||||
| 29.90 | 32.20 | 65 | 158 | 51.7% | 0.37 | 0.0028 | -0.822 | 960 | 89.00 | 93.10 | 169 | 51.8% | -0.64 | 0.0028 | -0.829 | |
| 28.10 | 30.90 | 1 | 51.7% | 0.35 | 0.0027 | -0.811 | 965 | 92.10 | 96.10 | 1 | 51.2% | -0.65 | 0.0028 | -0.818 | ||
| 26.80 | 29.10 | 43 | 129 | 51.6% | 0.34 | 0.0027 | -0.800 | 970 | 96.70 | 99.30 | 1 | 37 | 51.6% | -0.67 | 0.0027 | -0.807 |
| 25.00 | 28.00 | 1 | 17 | 51.5% | 0.33 | 0.0026 | -0.788 | 975 | 99.20 | 103.30 | 2 | 51.2% | -0.68 | 0.0027 | -0.794 | |
| 24.20 | 26.20 | 99 | 275 | 51.5% | 0.32 | 0.0026 | -0.776 | 980 | 102.20 | 107.90 | 315 | 51.3% | -0.69 | 0.0027 | -0.782 | |
| 21.60 | 24.00 | 52 | 213 | 51.7% | 0.29 | 0.0025 | -0.749 | 990 | 108.80 | 115.20 | 109 | 50.6% | -0.71 | 0.0026 | -0.755 | |
| 19.40 | 21.50 | 56 | 827 | 51.6% | 0.27 | 0.0024 | -0.720 | 1,000 | 117.00 | 122.50 | 646 | 50.6% | -0.74 | 0.0025 | -0.726 | |
| 17.00 | 19.50 | 141 | 51.5% | 0.25 | 0.0023 | -0.690 | 1,010 | 124.50 | 131.00 | 61 | 50.6% | -0.76 | 0.0024 | -0.695 | ||
| 15.50 | 17.40 | 12 | 171 | 51.6% | 0.23 | 0.0022 | -0.658 | 1,020 | 132.70 | 139.40 | 28 | 50.8% | -0.78 | 0.0023 | -0.663 | |
| 12.10 | 14.30 | 8 | 341 | 51.7% | 0.19 | 0.0020 | -0.594 | 1,040 | 149.40 | 156.30 | 29 | 50.7% | -0.82 | 0.0021 | -0.596 | |
| 10.90 | 12.90 | 25 | 221 | 51.9% | 0.18 | 0.0019 | -0.561 | 1,050 | 158.20 | 165.20 | 6 | 51.0% | -0.83 | 0.0020 | -0.562 | |
| 9.60 | 11.10 | 16 | 245 | 51.6% | 0.16 | 0.0018 | -0.528 | 1,060 | 166.90 | 173.90 | 8 | 50.8% | -0.85 | 0.0018 | -0.528 | |
| 7.50 | 9.60 | 4 | 303 | 52.3% | 0.13 | 0.0016 | -0.464 | 1,080 | 185.00 | 191.80 | 3 | 50.9% | -0.88 | 0.0016 | -0.460 | |
| 6.00 | 7.50 | 33 | 751 | 52.4% | 0.11 | 0.0014 | -0.404 | 1,100 | 203.40 | 210.60 | 303 | 51.3% | -0.90 | 0.0014 | -0.394 | |
| 4.30 | 5.80 | 1 | 70 | 51.9% | 0.09 | 0.0012 | -0.348 | 1,120 | 222.40 | 229.80 | 52.2% | -0.92 | 0.0012 | -0.332 | ||
| 3.50 | 4.70 | 2 | 62 | 52.5% | 0.07 | 0.0010 | -0.297 | 1,140 | 241.00 | 248.60 | 2 | 51.1% | -0.94 | 0.0010 | -0.274 | |
| 3.10 | 4.20 | 1 | 302 | 52.6% | 0.07 | 0.0009 | -0.274 | 1,150 | 250.60 | 258.50 | 2 | 51.5% | -0.95 | 0.0010 | -0.251 | |
| 2.70 | 3.90 | 2 | 54 | 52.9% | 0.06 | 0.0008 | -0.252 | 1,160 | 260.50 | 268.20 | 1 | 52.1% | -0.96 | 0.0009 | -0.228 | |
| 1.90 | 3.60 | 4 | 82 | 53.7% | 0.05 | 0.0007 | -0.211 | 1,180 | 280.00 | 287.50 | 51.6% | -0.97 | 0.0008 | -0.190 | ||
| 1.50 | 2.50 | 2 | 202 | 53.2% | 0.04 | 0.0006 | -0.177 | 1,200 | 299.50 | 306.50 | -0.98 | 0.0007 | -0.163 | |||
| 0.7500 | 2.25 | 2 | 31 | 53.0% | 0.03 | 0.0005 | -0.147 | 1,220 | 319.00 | 327.00 | 1 | -0.99 | 0.0006 | -0.141 | ||
| 1.00 | 1.90 | 14 | 40 | 55.0% | 0.02 | 0.0004 | -0.121 | 1,240 | 339.10 | 346.70 | -0.99 | 0.0004 | -0.132 | |||
| 0.6000 | 1.60 | 7 | 36 | 55.0% | 0.02 | 0.0003 | -0.100 | 1,260 | 359.10 | 366.50 | -1.00 | 0.0002 | -0.122 | |||
| 0.4500 | 1.60 | 1 | 18 | 56.5% | 0.02 | 0.0003 | -0.082 | 1,280 | 379.10 | 386.50 | -1.00 | 0.0000 | -0.122 | |||
| 0.3500 | 0.9500 | 2 | 349 | 55.1% | 0.01 | 0.0002 | -0.067 | 1,300 | 399.10 | 406.50 | -1.00 | 0.0000 | -0.122 | |||
| 0.2000 | 1.10 | 24 | 57.0% | 0.01 | 0.0002 | -0.054 | 1,320 | 419.10 | 426.50 | -1.00 | 0.0000 | -0.122 | ||||
| 0.1000 | 1.35 | 45 | 59.8% | 0.01 | 0.0001 | -0.044 | 1,340 | 438.90 | 446.50 | -1.00 | 0.0000 | -0.122 | ||||
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 — Nov 20, 2026
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