BAC optieketen Bank of America Corporation
Cboe delayed options data · per 21:49 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 ±3.4% (60.90–65.19) · ATM IV 20.2% · P/C open interest 1.25
| 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 | |
| 29.95 | 31.60 | 140 | 29 | 242.9% | 1.00 | 0.0000 | -0.253 | 33 | 0 | 0.2700 | 3,830 | 121.5% | -0.00 | 0.0001 | -0.001 | |
| 27.70 | 30.10 | 830 | 159 | 231.8% | 1.00 | 0.0000 | -0.249 | 35 | 0 | 0.2700 | 2,969 | 111.2% | -0.00 | 0.0002 | -0.001 | |
| 26.85 | 29.10 | 1 | 226.8% | 1.00 | 0.0000 | -0.248 | 36 | 0 | 0.2700 | 118 | 106.2% | -0.00 | 0.0002 | -0.001 | ||
| 25.70 | 27.60 | 1,123 | 207 | 199.0% | 1.00 | 0.0000 | -0.246 | 37 | 0 | 0.0300 | 3,288 | 101.4% | -0.00 | 0.0003 | -0.001 | |
| 24.45 | 27.10 | 285 | 69 | 198.0% | 1.00 | 0.0000 | -0.244 | 38 | 0 | 0.0300 | 52 | 96.7% | -0.00 | 0.0003 | -0.001 | |
| 22.35 | 26.05 | 72 | 11 | 151.8% | 1.00 | 0.0000 | -0.242 | 39 | 0 | 0.0300 | 47 | 92.1% | -0.00 | 0.0004 | -0.001 | |
| 22.75 | 23.15 | 4,181 | 1,126 | 1.00 | 0.0000 | -0.240 | 40 | 0 | 0.0300 | 14.9K | 87.6% | -0.00 | 0.0004 | -0.001 | ||
| 20.80 | 23.85 | 70 | 11 | 147.3% | 1.00 | 0.0000 | -0.239 | 41 | 0 | 0.0300 | 144 | 83.2% | -0.00 | 0.0005 | -0.001 | |
| 20.70 | 23.05 | 3,061 | 909 | 170.8% | 1.00 | 0.0000 | -0.237 | 42 | 0 | 0.0300 | 11.0K | 78.9% | -0.00 | 0.0006 | -0.001 | |
| 19.50 | 22.10 | 80 | 11 | 159.5% | 1.00 | 0.0000 | -0.235 | 43 | 0 | 0.0200 | 352 | 71.5% | -0.00 | 0.0007 | -0.001 | |
| 18.20 | 20.85 | 1 | 138.4% | 1.00 | 0.0000 | -0.233 | 44 | 0 | 0.0200 | 627 | 67.5% | -0.00 | 0.0008 | -0.002 | ||
| 17.70 | 18.15 | 4,092 | 1,151 | 1.00 | 0.0000 | -0.231 | 45 | 0 | 0.0100 | 17.1K | 70.7% | -0.00 | 0.0010 | -0.002 | ||
| 16.85 | 18.60 | 2,040 | 734 | 134.1% | 1.00 | 0.0000 | -0.229 | 46 | 0 | 0.0300 | 888 | 62.5% | -0.00 | 0.0012 | -0.002 | |
| 15.85 | 17.60 | 4,082 | 1,159 | 127.0% | 1.00 | 0.0000 | -0.226 | 47 | 0 | 0.0300 | 5 | 10.3K | 58.7% | -0.00 | 0.0015 | -0.002 |
| 14.55 | 17.10 | 1,360 | 254 | 124.2% | 1.00 | 0.0000 | -0.224 | 48 | 0 | 0.0300 | 7 | 1,286 | 54.8% | -0.00 | 0.0018 | -0.002 |
| 13.75 | 15.90 | 595 | 111 | 117.2% | 1.00 | 0.0000 | -0.221 | 49 | 0 | 0.0100 | 2,548 | 45.3% | -0.00 | 0.0022 | -0.003 | |
| 12.90 | 13.15 | 15.3K | 3,021 | 1.00 | 0.0000 | -0.218 | 50 | 0 | 0.0300 | 23 | 49.3K | 47.3% | -0.01 | 0.0028 | -0.003 | |
| 11.90 | 12.15 | 30 | 10 | 1.00 | 0.0000 | -0.215 | 51 | 0 | 0.0400 | 2 | 45.3% | -0.01 | 0.0036 | -0.003 | ||
| 10.90 | 11.15 | 2 | 1.00 | 0.0000 | -0.211 | 52 | 0 | 0.0400 | 60 | 41.5% | -0.01 | 0.0048 | -0.004 | |||
| 10.40 | 10.65 | 51.1K | 11.2K | 1.00 | 0.0000 | -0.209 | 52.5 | 0.0100 | 0.0300 | 4 | 11.6K | 39.7% | -0.01 | 0.0055 | -0.004 | |
| 9.90 | 10.15 | 70 | 12 | 1.00 | 0.0000 | -0.207 | 53 | 0.0100 | 0.0400 | 4 | 2 | 39.0% | -0.01 | 0.0063 | -0.004 | |
| 8.90 | 9.15 | 2 | 1.00 | 0.0000 | -0.200 | 54 | 0.0100 | 0.0400 | 3 | 10 | 35.3% | -0.02 | 0.0087 | -0.005 | ||
| 7.95 | 8.15 | 81.8K | 21.2K | 1.00 | 0.0000 | -0.191 | 55 | 0.0200 | 0.0400 | 295 | 27.1K | 32.4% | -0.02 | 0.0123 | -0.007 | |
| 6.90 | 7.15 | 80 | 18 | 1.00 | 0.0000 | -0.177 | 56 | 0.0200 | 0.0600 | 4 | 274 | 30.0% | -0.03 | 0.0177 | -0.009 | |
| 5.90 | 6.15 | 265 | 63 | 1.00 | 0.0000 | -0.159 | 57 | 0.0500 | 0.0700 | 75 | 334 | 28.1% | -0.04 | 0.0255 | -0.011 | |
| 5.45 | 5.65 | 42.7K | 11.7K | 1.00 | 0.0000 | -0.148 | 57.5 | 0.0700 | 0.0800 | 385 | 14.3K | 27.2% | -0.05 | 0.0307 | -0.012 | |
| 4.90 | 5.15 | 136 | 61 | 1.00 | 0.0000 | -0.133 | 58 | 0.0600 | 0.1200 | 2 | 1,651 | 26.1% | -0.06 | 0.0372 | -0.013 | |
| 3.90 | 4.15 | 9 | 19 | 0.98 | 0.0574 | -0.084 | 59 | 0.1300 | 0.1600 | 267 | 329 | 24.4% | -0.10 | 0.0556 | -0.017 | |
| 3.00 | 3.20 | 2,642 | 28.1K | 23.0% | 0.89 | 0.1682 | -0.033 | 60 | 0.2200 | 0.2600 | 336 | 15.2K | 22.9% | -0.15 | 0.0820 | -0.023 |
| 2.18 | 2.32 | 46 | 355 | 21.6% | 0.76 | 0.1123 | -0.028 | 61 | 0.3900 | 0.4200 | 230 | 1,757 | 22.1% | -0.25 | 0.1137 | -0.029 |
| 1.48 | 1.58 | 231 | 4,090 | 20.8% | 0.63 | 0.1396 | -0.033 | 62 | 0.6800 | 0.7400 | 149 | 2,773 | 21.3% | -0.37 | 0.1417 | -0.034 |
| 1.18 | 1.26 | 469 | 11.4K | 20.4% | 0.56 | 0.1488 | -0.035 | 62.5 | 0.8600 | 0.9300 | 225 | 12.1K | 20.8% | -0.44 | 0.1513 | -0.035 |
| 0.9400 | 1.10 | 3,419 | 814 | 20.1% | 0.49 | 0.1531 | -0.035 | 63 | 1.10 | 1.15 | 148 | 143 | 20.4% | -0.52 | 0.1561 | -0.035 |
| 0.5200 | 0.5600 | 266 | 2,147 | 19.7% | 0.34 | 0.1436 | -0.031 | 64 | 1.67 | 1.76 | 59 | 76 | 20.0% | -0.68 | 0.1474 | -0.031 |
| 0.2700 | 0.3000 | 976 | 58.0K | 19.5% | 0.21 | 0.1136 | -0.024 | 65 | 2.36 | 2.58 | 43 | 2,522 | 19.9% | -0.81 | 0.1172 | -0.024 |
| 0.1300 | 0.1500 | 213 | 591 | 19.8% | 0.12 | 0.0782 | -0.017 | 66 | 3.20 | 3.45 | 6 | 19.6% | -0.90 | 0.0835 | -0.015 | |
| 0.0600 | 0.0800 | 39 | 530 | 20.4% | 0.06 | 0.0483 | -0.011 | 67 | 4.15 | 4.45 | 183 | 22.2% | -0.96 | 0.0653 | -0.012 | |
| 0.0400 | 0.0600 | 315 | 5,672 | 20.8% | 0.05 | 0.0370 | -0.008 | 67.5 | 4.60 | 4.90 | 82 | -0.98 | 0.0421 | -0.015 | ||
| 0.0100 | 0.0600 | 248 | 21.1% | 0.03 | 0.0280 | -0.006 | 68 | 5.10 | 5.40 | -1.00 | 0.0143 | -0.021 | ||||
| 0.0100 | 0.0400 | 1 | 12 | 22.9% | 0.02 | 0.0160 | -0.004 | 69 | 6.10 | 6.40 | -1.00 | 0.0000 | -0.027 | |||
| 0.0100 | 0.0200 | 41 | 7,090 | 24.0% | 0.01 | 0.0098 | -0.003 | 70 | 7.10 | 7.40 | 221 | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0100 | 23.4% | 0.01 | 0.0067 | -0.002 | 71 | 8.10 | 8.40 | -1.00 | 0.0000 | -0.029 | |||||
| 0 | 0.0300 | 29.4% | 0.01 | 0.0050 | -0.002 | 72 | 9.10 | 9.40 | -1.00 | 0.0000 | -0.029 | |||||
| 0 | 0.0300 | 31.9% | 0.00 | 0.0039 | -0.002 | 73 | 9.95 | 12.20 | 75.2% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.0300 | 34.4% | 0.00 | 0.0031 | -0.001 | 74 | 10.95 | 12.80 | 73.8% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.0400 | 15 | 935 | 32.6% | 0.00 | 0.0026 | -0.001 | 75 | 11.95 | 13.85 | 78.6% | -1.00 | 0.0000 | -0.030 | ||
| 0 | 0.0100 | 3 | 343 | 43.0% | 0.00 | 0.0011 | -0.001 | 80 | 16.85 | 18.85 | 95.2% | -1.00 | 0.0000 | -0.030 | ||
| 0 | 0.0300 | 14 | 58.7% | 0.00 | 0.0005 | -0.001 | 85 | 21.95 | 23.30 | 100.9% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0400 | 16 | 68.3% | 0.00 | 0.0003 | -0.000 | 90 | 26.95 | 29.15 | 134.7% | -1.00 | 0.0000 | -0.030 | |||
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 — Sep 18, 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