BLK optieketen BlackRock, Inc.
Cboe delayed options data · per 15:34 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 ±6.1% (1,064.47–1,203.77) · ATM IV 25.8% · P/C open interest 0.34
| 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 | |
| 551.70 | 560.70 | 100.5% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 9 | 114.8% | -0.00 | 0.0000 | -0.001 | |||
| 532.00 | 540.90 | 97.9% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 109.6% | -0.00 | 0.0000 | -0.001 | ||||
| 512.00 | 521.00 | 92.9% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.90 | 104.6% | -0.00 | 0.0000 | -0.001 | ||||
| 492.00 | 501.00 | 87.5% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.90 | 99.7% | -0.00 | 0.0000 | -0.002 | ||||
| 472.10 | 481.00 | 82.9% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.90 | 94.9% | -0.00 | 0.0000 | -0.002 | ||||
| 452.20 | 461.20 | 79.5% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.90 | 90.3% | -0.00 | 0.0000 | -0.003 | ||||
| 432.30 | 441.40 | 76.1% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 4.90 | 1 | 85.9% | -0.00 | 0.0000 | -0.004 | |||
| 412.40 | 421.30 | 71.3% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.90 | 81.5% | -0.00 | 0.0000 | -0.005 | ||||
| 402.50 | 411.50 | 70.4% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 4.90 | 79.3% | -0.00 | 0.0000 | -0.005 | ||||
| 392.50 | 401.60 | 68.5% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 4.90 | 77.2% | -0.00 | 0.0000 | -0.006 | ||||
| 382.60 | 391.50 | 66.2% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 4.90 | 47 | 75.1% | -0.00 | 0.0000 | -0.007 | |||
| 372.60 | 381.50 | 64.0% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 4.90 | 73.1% | -0.00 | 0.0000 | -0.009 | ||||
| 362.70 | 371.60 | 62.6% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 4.90 | 71.0% | -0.00 | 0.0000 | -0.010 | ||||
| 352.70 | 361.60 | 60.4% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 4.90 | 69.0% | -0.00 | 0.0000 | -0.011 | ||||
| 343.00 | 351.80 | 60.2% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 4.90 | 67.0% | -0.00 | 0.0000 | -0.013 | ||||
| 333.00 | 341.70 | 5 | 57.7% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 4.90 | 54 | 65.0% | -0.00 | 0.0000 | -0.015 | ||
| 323.00 | 332.00 | 56.7% | 1.00 | 0.0001 | 0.000 | 810 | 0 | 4.90 | 63.0% | -0.00 | 0.0001 | -0.017 | ||||
| 313.00 | 322.00 | 54.6% | 1.00 | 0.0001 | 0.000 | 820 | 0 | 4.90 | 61.1% | -0.00 | 0.0001 | -0.020 | ||||
| 303.10 | 311.90 | 52.5% | 0.99 | 0.0001 | 0.000 | 830 | 0 | 4.90 | 1 | 59.2% | -0.00 | 0.0001 | -0.023 | |||
| 293.20 | 302.00 | 51.2% | 0.99 | 0.0001 | 0.000 | 840 | 0 | 4.90 | 101 | 57.2% | -0.00 | 0.0001 | -0.026 | |||
| 283.30 | 292.00 | 49.5% | 0.99 | 0.0001 | 0.000 | 850 | 0 | 4.90 | 9 | 55.3% | -0.01 | 0.0001 | -0.030 | |||
| 273.40 | 282.00 | 47.8% | 0.99 | 0.0001 | -0.002 | 860 | 0 | 4.90 | 10 | 53.5% | -0.01 | 0.0001 | -0.035 | |||
| 263.50 | 272.10 | 46.4% | 0.99 | 0.0002 | -0.009 | 870 | 0.0500 | 5.30 | 42 | 52.5% | -0.01 | 0.0002 | -0.040 | |||
| 253.60 | 262.10 | 44.7% | 0.99 | 0.0002 | -0.016 | 880 | 0.2000 | 5.10 | 21 | 50.5% | -0.01 | 0.0002 | -0.046 | |||
| 243.70 | 252.30 | 43.6% | 0.99 | 0.0002 | -0.024 | 890 | 0.0500 | 7.70 | 10 | 52.5% | -0.01 | 0.0002 | -0.053 | |||
| 234.00 | 242.40 | 1 | 42.7% | 0.99 | 0.0003 | -0.033 | 900 | 0 | 4.90 | 72 | 46.1% | -0.01 | 0.0003 | -0.061 | ||
| 224.00 | 232.30 | 1 | 40.5% | 0.98 | 0.0003 | -0.043 | 910 | 0.2000 | 7.70 | 1 | 50 | 48.9% | -0.02 | 0.0003 | -0.070 | |
| 214.20 | 222.60 | 39.7% | 0.98 | 0.0004 | -0.054 | 920 | 0 | 4.90 | 54 | 42.5% | -0.02 | 0.0004 | -0.080 | |||
| 204.40 | 212.60 | 1 | 38.3% | 0.98 | 0.0004 | -0.067 | 930 | 0 | 4.90 | 20 | 122 | 40.7% | -0.02 | 0.0005 | -0.092 | |
| 194.60 | 203.00 | 37.5% | 0.97 | 0.0005 | -0.081 | 940 | 0.5500 | 2.00 | 22 | 47 | 34.4% | -0.03 | 0.0005 | -0.105 | ||
| 185.00 | 193.30 | 1 | 36.8% | 0.97 | 0.0006 | -0.097 | 950 | 0.4000 | 2.20 | 1 | 44 | 32.9% | -0.03 | 0.0006 | -0.120 | |
| 175.10 | 184.00 | 1 | 36.1% | 0.96 | 0.0007 | -0.114 | 960 | 0.0500 | 8.20 | 71 | 39.7% | -0.04 | 0.0007 | -0.136 | ||
| 165.40 | 174.00 | 34.6% | 0.95 | 0.0009 | -0.134 | 970 | 0.8500 | 3.30 | 1 | 138 | 32.5% | -0.04 | 0.0009 | -0.154 | ||
| 155.80 | 162.20 | 2 | 30.7% | 0.95 | 0.0010 | -0.155 | 980 | 1.90 | 8.50 | 1 | 102 | 38.0% | -0.05 | 0.0010 | -0.175 | |
| 146.30 | 152.80 | 18 | 30.4% | 0.94 | 0.0012 | -0.178 | 990 | 1.70 | 4.40 | 19 | 31.6% | -0.06 | 0.0012 | -0.197 | ||
| 137.00 | 143.20 | 1 | 13 | 29.9% | 0.93 | 0.0013 | -0.204 | 1,000 | 3.50 | 4.40 | 2 | 75 | 31.7% | -0.07 | 0.0014 | -0.222 |
| 127.50 | 135.20 | 2 | 14 | 30.5% | 0.91 | 0.0015 | -0.231 | 1,010 | 2.05 | 5.40 | 75 | 29.4% | -0.09 | 0.0016 | -0.248 | |
| 118.30 | 125.40 | 2 | 5 | 29.4% | 0.90 | 0.0018 | -0.260 | 1,020 | 3.50 | 6.00 | 38 | 29.4% | -0.10 | 0.0018 | -0.276 | |
| 109.90 | 115.70 | 34 | 28.9% | 0.88 | 0.0020 | -0.291 | 1,030 | 4.30 | 7.70 | 1 | 57 | 29.4% | -0.12 | 0.0020 | -0.306 | |
| 100.50 | 106.70 | 47 | 27.9% | 0.86 | 0.0023 | -0.323 | 1,040 | 5.30 | 10.70 | 47 | 30.0% | -0.14 | 0.0023 | -0.337 | ||
| 92.00 | 98.30 | 104 | 27.8% | 0.84 | 0.0026 | -0.355 | 1,050 | 6.60 | 11.00 | 38 | 28.8% | -0.16 | 0.0026 | -0.369 | ||
| 83.50 | 89.70 | 93 | 27.2% | 0.81 | 0.0028 | -0.388 | 1,060 | 8.20 | 13.70 | 49 | 28.9% | -0.19 | 0.0029 | -0.401 | ||
| 75.50 | 81.80 | 23 | 27.0% | 0.78 | 0.0031 | -0.420 | 1,070 | 11.50 | 15.60 | 35 | 29.2% | -0.22 | 0.0032 | -0.432 | ||
| 68.00 | 74.80 | 1 | 38 | 27.2% | 0.75 | 0.0034 | -0.451 | 1,080 | 13.90 | 16.70 | 22 | 28.3% | -0.25 | 0.0034 | -0.463 | |
| 60.50 | 66.80 | 12 | 26.6% | 0.71 | 0.0037 | -0.479 | 1,090 | 16.60 | 19.20 | 37 | 27.9% | -0.29 | 0.0037 | -0.490 | ||
| 57.00 | 63.00 | 26.4% | 0.69 | 0.0038 | -0.492 | 1,095 | 18.00 | 20.70 | 27.7% | -0.31 | 0.0038 | -0.503 | ||||
| 53.60 | 59.50 | 880 | 26.2% | 0.68 | 0.0039 | -0.503 | 1,100 | 19.50 | 20.80 | 37 | 27.0% | -0.33 | 0.0040 | -0.514 | ||
| 50.20 | 56.20 | 26.1% | 0.66 | 0.0040 | -0.514 | 1,105 | 21.10 | 22.60 | 26.8% | -0.35 | 0.0041 | -0.524 | ||||
| 47.00 | 53.00 | 34 | 26.0% | 0.63 | 0.0041 | -0.523 | 1,110 | 22.90 | 24.40 | 6 | 6 | 26.8% | -0.37 | 0.0042 | -0.534 | |
| 43.90 | 49.90 | 25.9% | 0.61 | 0.0042 | -0.531 | 1,115 | 24.70 | 26.30 | 26.6% | -0.39 | 0.0043 | -0.541 | ||||
| 40.90 | 46.90 | 23 | 25.8% | 0.59 | 0.0043 | -0.538 | 1,120 | 26.50 | 28.40 | 3 | 26.5% | -0.41 | 0.0044 | -0.548 | ||
| 38.00 | 43.90 | 1 | 25.7% | 0.57 | 0.0044 | -0.543 | 1,125 | 28.60 | 30.60 | 26.4% | -0.43 | 0.0044 | -0.553 | |||
| 38.40 | 41.10 | 4 | 86 | 26.8% | 0.55 | 0.0044 | -0.547 | 1,130 | 30.80 | 32.80 | 10 | 26.3% | -0.45 | 0.0045 | -0.556 | |
| 32.60 | 38.30 | 25.4% | 0.53 | 0.0044 | -0.549 | 1,135 | 33.10 | 35.30 | 26.2% | -0.48 | 0.0045 | -0.558 | ||||
| 33.30 | 35.80 | 1 | 38 | 26.6% | 0.50 | 0.0045 | -0.549 | 1,140 | 35.50 | 37.80 | 5 | 26.1% | -0.50 | 0.0045 | -0.559 | |
| 27.60 | 33.40 | 25.3% | 0.48 | 0.0045 | -0.548 | 1,145 | 38.00 | 40.50 | 26.0% | -0.52 | 0.0046 | -0.558 | ||||
| 28.70 | 31.00 | 2 | 37 | 26.4% | 0.46 | 0.0044 | -0.546 | 1,150 | 40.70 | 43.30 | 9 | 26.0% | -0.54 | 0.0045 | -0.555 | |
| 24.00 | 28.80 | 25.4% | 0.44 | 0.0044 | -0.541 | 1,155 | 43.50 | 49.60 | 27.2% | -0.57 | 0.0045 | -0.551 | ||||
| 24.50 | 26.60 | 1 | 119 | 26.2% | 0.42 | 0.0044 | -0.536 | 1,160 | 46.40 | 52.50 | 27.1% | -0.59 | 0.0045 | -0.545 | ||
| 19.10 | 24.70 | 24.9% | 0.40 | 0.0043 | -0.529 | 1,165 | 49.10 | 55.80 | 27.0% | -0.61 | 0.0044 | -0.538 | ||||
| 20.70 | 22.80 | 25 | 26.1% | 0.38 | 0.0043 | -0.520 | 1,170 | 52.20 | 59.00 | 1 | 26.9% | -0.63 | 0.0044 | -0.530 | ||
| 16.00 | 21.00 | 24.8% | 0.35 | 0.0042 | -0.511 | 1,175 | 55.90 | 62.00 | 27.0% | -0.65 | 0.0043 | -0.520 | ||||
| 17.00 | 19.40 | 133 | 25.9% | 0.34 | 0.0041 | -0.500 | 1,180 | 59.00 | 65.70 | 26.9% | -0.67 | 0.0042 | -0.510 | |||
| 13.20 | 18.90 | 25.3% | 0.32 | 0.0040 | -0.488 | 1,185 | 62.60 | 69.00 | 26.9% | -0.69 | 0.0041 | -0.498 | ||||
| 14.20 | 16.60 | 1 | 14 | 25.9% | 0.30 | 0.0039 | -0.476 | 1,190 | 66.20 | 72.70 | 26.9% | -0.71 | 0.0040 | -0.486 | ||
| 10.40 | 13.70 | 11 | 280 | 25.1% | 0.26 | 0.0036 | -0.449 | 1,200 | 73.60 | 80.20 | 26.8% | -0.75 | 0.0038 | -0.459 | ||
| 6.90 | 10.00 | 29 | 25.4% | 0.20 | 0.0031 | -0.390 | 1,220 | 90.10 | 96.50 | 27.2% | -0.81 | 0.0033 | -0.399 | |||
| 5.00 | 7.90 | 3 | 191 | 26.5% | 0.15 | 0.0026 | -0.329 | 1,240 | 107.30 | 114.00 | 27.6% | -0.86 | 0.0027 | -0.338 | ||
| 2.90 | 5.70 | 1 | 22 | 26.5% | 0.11 | 0.0021 | -0.272 | 1,260 | 125.60 | 132.40 | 28.4% | -0.90 | 0.0023 | -0.282 | ||
| 1.60 | 5.00 | 5 | 28 | 27.6% | 0.08 | 0.0016 | -0.222 | 1,280 | 144.50 | 151.50 | 29.5% | -0.94 | 0.0018 | -0.235 | ||
| 1.35 | 3.00 | 2 | 2,044 | 27.7% | 0.06 | 0.0013 | -0.179 | 1,300 | 163.80 | 171.00 | 30.9% | -0.96 | 0.0015 | -0.191 | ||
| 0.6000 | 2.60 | 4 | 28.4% | 0.05 | 0.0010 | -0.143 | 1,320 | 182.00 | 190.80 | 29.9% | -0.98 | 0.0011 | -0.154 | |||
| 0.0500 | 6.50 | 148 | 35.3% | 0.03 | 0.0008 | -0.114 | 1,340 | 202.00 | 210.80 | 32.3% | -0.99 | 0.0007 | -0.120 | |||
| 0 | 4.90 | 6 | 35.6% | 0.03 | 0.0006 | -0.091 | 1,360 | 222.00 | 230.80 | 34.6% | -1.00 | 0.0003 | -0.102 | |||
| 0 | 4.90 | 9 | 37.9% | 0.02 | 0.0004 | -0.072 | 1,380 | 242.00 | 250.80 | 36.8% | -1.00 | 0.0001 | -0.101 | |||
| 0 | 4.90 | 40.1% | 0.01 | 0.0004 | -0.057 | 1,400 | 262.00 | 270.80 | 39.0% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 1 | 42.3% | 0.01 | 0.0003 | -0.046 | 1,420 | 282.00 | 290.80 | 41.1% | -1.00 | 0.0000 | -0.101 | |||
| 0 | 4.90 | 8 | 44.4% | 0.01 | 0.0002 | -0.037 | 1,440 | 302.00 | 310.80 | 43.2% | -1.00 | 0.0000 | -0.101 | |||
| 0 | 4.90 | 7 | 46.4% | 0.01 | 0.0002 | -0.029 | 1,460 | 322.00 | 330.80 | 45.3% | -1.00 | 0.0000 | -0.101 | |||
| 0 | 4.90 | 48.5% | 0.01 | 0.0001 | -0.024 | 1,480 | 342.00 | 350.80 | 47.3% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 50.4% | 0.00 | 0.0001 | -0.019 | 1,500 | 362.00 | 370.80 | 49.3% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 52.4% | 0.00 | 0.0001 | -0.015 | 1,520 | 382.00 | 390.80 | 51.2% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 54.2% | 0.00 | 0.0001 | -0.013 | 1,540 | 402.00 | 410.80 | 53.1% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 56.1% | 0.00 | 0.0000 | -0.010 | 1,560 | 422.00 | 430.80 | 55.0% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 57.9% | 0.00 | 0.0000 | -0.008 | 1,580 | 442.00 | 450.80 | 56.9% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 59.7% | 0.00 | 0.0000 | -0.007 | 1,600 | 462.00 | 470.80 | 58.7% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 61.5% | 0.00 | 0.0000 | -0.006 | 1,620 | 482.00 | 490.80 | 60.5% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 63.2% | 0.00 | 0.0000 | -0.005 | 1,640 | 502.00 | 510.80 | 62.2% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 64.9% | 0.00 | 0.0000 | -0.004 | 1,660 | 522.00 | 530.80 | 63.9% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 66.5% | 0.00 | 0.0000 | -0.003 | 1,680 | 542.00 | 550.80 | 65.7% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 1 | 68.2% | 0.00 | 0.0000 | -0.003 | 1,700 | 562.00 | 570.80 | 67.3% | -1.00 | 0.0000 | -0.101 | |||
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