AXP optieketen American Express Company
Cboe delayed options data · per 09:33 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 ±7.3% (290.37–336.17) · ATM IV 29.2% · P/C open interest 1.24
| 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 | |
| 152.30 | 156.45 | 93.8% | 1.00 | 0.0000 | -0.000 | 160 | 0 | 2.13 | 6 | 119.3% | 0.00 | 0.0000 | -0.000 | |||
| 147.30 | 151.45 | 88.6% | 1.00 | 0.0000 | -0.000 | 165 | 0 | 2.13 | 1 | 114.4% | 0.00 | 0.0000 | -0.000 | |||
| 142.35 | 146.50 | 86.3% | 1.00 | 0.0000 | -0.000 | 170 | 0 | 2.13 | 107 | 109.8% | 0.00 | 0.0000 | -0.000 | |||
| 137.35 | 141.50 | 81.5% | 1.00 | 0.0000 | -0.000 | 175 | 0 | 2.13 | 4 | 105.2% | -0.00 | 0.0000 | -0.000 | |||
| 132.40 | 136.45 | 2 | 76.8% | 1.00 | 0.0000 | -0.000 | 180 | 0 | 2.13 | 112 | 100.8% | -0.00 | 0.0000 | -0.000 | ||
| 127.40 | 131.55 | 74.7% | 1.00 | 0.0000 | -0.000 | 185 | 0 | 0.1800 | 35 | 68.0% | -0.00 | 0.0000 | -0.000 | |||
| 122.45 | 126.60 | 1 | 75.4% | 1.00 | 0.0000 | -0.001 | 190 | 0 | 0.1600 | 68 | 64.0% | -0.00 | 0.0000 | -0.001 | ||
| 117.80 | 121.40 | 1 | 71.2% | 1.00 | 0.0000 | -0.001 | 195 | 0.0100 | 0.0800 | 10 | 116 | 57.3% | -0.00 | 0.0000 | -0.001 | |
| 112.80 | 116.10 | 6 | 60.0% | 1.00 | 0.0000 | -0.001 | 200 | 0 | 1.00 | 112 | 73.9% | -0.00 | 0.0000 | -0.001 | ||
| 102.50 | 106.65 | 1 | 64.3% | 1.00 | 0.0001 | -0.002 | 210 | 0 | 0.5400 | 128 | 60.9% | -0.00 | 0.0001 | -0.002 | ||
| 92.60 | 96.45 | 4 | 1.00 | 0.0001 | -0.003 | 220 | 0.0100 | 0.3000 | 4 | 82 | 44.9% | -0.00 | 0.0001 | -0.003 | ||
| 82.65 | 86.45 | 4 | 1.00 | 0.0003 | -0.006 | 230 | 0 | 0.3000 | 6 | 205 | 44.9% | -0.00 | 0.0003 | -0.006 | ||
| 73.45 | 76.05 | 1 | 3 | 41.9% | 0.99 | 0.0006 | -0.011 | 240 | 0 | 0.3100 | 280 | 39.6% | -0.01 | 0.0006 | -0.011 | |
| 62.95 | 67.00 | 19 | 41.4% | 0.98 | 0.0012 | -0.019 | 250 | 0.1000 | 0.3500 | 29 | 462 | 36.2% | -0.02 | 0.0012 | -0.019 | |
| 53.80 | 56.20 | 19 | 33.8% | 0.97 | 0.0021 | -0.032 | 260 | 0.2500 | 0.4500 | 6 | 583 | 33.1% | -0.03 | 0.0021 | -0.032 | |
| 44.05 | 46.40 | 34 | 30.2% | 0.94 | 0.0037 | -0.052 | 270 | 0.6400 | 0.8900 | 54 | 630 | 32.2% | -0.06 | 0.0037 | -0.052 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 275 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 35.05 | 36.75 | 62 | 29.1% | 0.89 | 0.0060 | -0.079 | 280 | 1.30 | 1.70 | 139 | 1,178 | 30.8% | -0.11 | 0.0060 | -0.080 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 285 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.55 | 28.75 | 1 | 40 | 30.1% | 0.82 | 0.0088 | -0.110 | 290 | 2.86 | 3.15 | 173 | 874 | 30.4% | -0.18 | 0.0089 | -0.112 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 295 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.10 | 21.30 | 9 | 357 | 29.9% | 0.72 | 0.0117 | -0.140 | 300 | 5.25 | 5.70 | 252 | 1,325 | 29.9% | -0.29 | 0.0119 | -0.141 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 305 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.55 | 14.10 | 172 | 909 | 29.2% | 0.59 | 0.0137 | -0.158 | 310 | 8.95 | 9.20 | 83 | 1,731 | 29.2% | -0.42 | 0.0140 | -0.161 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 315 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.55 | 9.05 | 827 | 578 | 28.6% | 0.45 | 0.0141 | -0.158 | 320 | 13.75 | 14.50 | 51 | 1,183 | 28.7% | -0.56 | 0.0144 | -0.162 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 325 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.20 | 5.45 | 102 | 943 | 28.5% | 0.32 | 0.0127 | -0.141 | 330 | 20.35 | 21.35 | 52 | 452 | 29.0% | -0.70 | 0.0132 | -0.147 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 335 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.90 | 3.20 | 75 | 696 | 28.5% | 0.21 | 0.0102 | -0.114 | 340 | 27.60 | 29.85 | 217 | 29.4% | -0.81 | 0.0108 | -0.120 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 342.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 345 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.49 | 1.72 | 141 | 649 | 28.3% | 0.13 | 0.0075 | -0.084 | 350 | 36.55 | 38.55 | 82 | 30.2% | -0.89 | 0.0082 | -0.092 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 355 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.7400 | 1.11 | 62 | 709 | 29.2% | 0.08 | 0.0051 | -0.058 | 360 | 46.00 | 48.10 | 20 | 32.3% | -0.95 | 0.0055 | -0.065 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 365 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3500 | 0.6000 | 28 | 392 | 29.4% | 0.05 | 0.0033 | -0.038 | 370 | 55.30 | 57.70 | 30.3% | -0.98 | 0.0029 | -0.034 | ||
| 0.1700 | 0.4500 | 26 | 618 | 31.0% | 0.03 | 0.0020 | -0.024 | 380 | 64.80 | 68.55 | 38.7% | -1.00 | 0.0010 | -0.009 | ||
| 0.0600 | 0.4400 | 373 | 33.3% | 0.01 | 0.0012 | -0.015 | 390 | 74.30 | 78.10 | -1.00 | 0.0002 | -0.001 | ||||
| 0.0700 | 0.4500 | 806 | 36.8% | 0.01 | 0.0008 | -0.009 | 400 | 84.65 | 88.15 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.7200 | 114 | 42.0% | 0.00 | 0.0004 | -0.006 | 410 | 94.50 | 98.45 | 46.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.6800 | 40 | 44.7% | 0.00 | 0.0003 | -0.004 | 420 | 104.50 | 108.45 | 49.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.6600 | 48 | 47.5% | 0.00 | 0.0002 | -0.002 | 430 | 114.30 | 118.45 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.4400 | 100 | 47.7% | 0.00 | 0.0001 | -0.001 | 440 | 124.30 | 128.45 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.4300 | 26 | 50.3% | 0.00 | 0.0001 | -0.001 | 450 | 134.30 | 138.45 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.4200 | 380 | 52.8% | 0.00 | 0.0000 | -0.001 | 460 | 144.30 | 148.45 | -1.00 | 0.0000 | 0.000 | ||||
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