BMY optieketen Bristol-Myers Squibb Company
Cboe delayed options data · per 03:34 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 ±2.8% (57.14–60.48) · ATM IV 34.3% · P/C open interest 0.62
| 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 | |
| 23.45 | 24.45 | 2 | 249.1% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0400 | 173.8% | 0.00 | 0.0000 | -0.000 | |||
| 18.10 | 19.55 | 11 | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.2300 | 134 | 13 | 147.8% | -0.00 | 0.0001 | -0.000 | ||
| 13.40 | 15.00 | 180.9% | 1.00 | 0.0003 | 0.000 | 45 | 0 | 0.7500 | 4 | 2 | 184.7% | -0.00 | 0.0003 | -0.001 | ||
| 11.45 | 13.25 | 173.2% | 1.00 | 0.0009 | 0.000 | 47 | 0 | 1.18 | 4 | 182.4% | -0.00 | 0.0009 | -0.001 | |||
| 10.55 | 12.25 | 12 | 165.5% | 1.00 | 0.0015 | -0.001 | 48 | 0 | 1.00 | 161.6% | -0.00 | 0.0015 | -0.002 | |||
| 9.60 | 11.25 | 12 | 155.1% | 1.00 | 0.0025 | -0.002 | 49 | 0 | 0.9500 | 147.1% | -0.00 | 0.0025 | -0.003 | |||
| 8.60 | 9.65 | 1 | 115.1% | 0.99 | 0.0041 | -0.004 | 50 | 0 | 0.1000 | 43 | 81.6% | -0.01 | 0.0041 | -0.005 | ||
| 7.45 | 8.55 | 10 | 89.4% | 0.99 | 0.0064 | -0.006 | 51 | 0 | 0.7500 | 1 | 19 | 114.7% | -0.01 | 0.0064 | -0.007 | |
| 6.55 | 7.60 | 10 | 1 | 88.3% | 0.99 | 0.0097 | -0.009 | 52 | 0 | 0.7500 | 32 | 103.2% | -0.01 | 0.0097 | -0.009 | |
| 5.55 | 6.65 | 3 | 80.2% | 0.98 | 0.0146 | -0.011 | 53 | 0 | 0.7500 | 8 | 91.7% | -0.02 | 0.0147 | -0.012 | ||
| 4.60 | 5.40 | 3 | 292 | 59.9% | 0.97 | 0.0223 | -0.015 | 54 | 0 | 0.0500 | 6 | 79 | 42.5% | -0.03 | 0.0224 | -0.015 |
| 3.75 | 4.45 | 3 | 1 | 58.6% | 0.96 | 0.0368 | -0.020 | 55 | 0 | 0.0500 | 150 | 271 | 34.8% | -0.04 | 0.0369 | -0.020 |
| 2.54 | 4.00 | 299 | 58.1% | 0.92 | 0.0701 | -0.035 | 56 | 0.0400 | 0.0800 | 136 | 287 | 32.2% | -0.08 | 0.0704 | -0.035 | |
| 1.85 | 2.25 | 7 | 462 | 32.7% | 0.82 | 0.1248 | -0.066 | 57 | 0.1500 | 0.2600 | 212 | 246 | 33.9% | -0.18 | 0.1256 | -0.067 |
| 1.25 | 1.59 | 12 | 71 | 37.8% | 0.67 | 0.1771 | -0.096 | 58 | 0.3500 | 0.5200 | 1,212 | 5,282 | 32.4% | -0.33 | 0.1785 | -0.097 |
| 0.6800 | 0.9300 | 182 | 380 | 35.3% | 0.48 | 0.1980 | -0.106 | 59 | 0.8000 | 0.9300 | 141 | 974 | 33.3% | -0.52 | 0.1999 | -0.107 |
| 0.3500 | 0.4900 | 1,328 | 1,260 | 35.1% | 0.30 | 0.1707 | -0.090 | 60 | 1.28 | 1.72 | 92 | 1,530 | 32.1% | -0.71 | 0.1724 | -0.091 |
| 0.1400 | 0.2900 | 331 | 1,973 | 36.3% | 0.16 | 0.1177 | -0.061 | 61 | 1.93 | 2.44 | 11 | 371 | 20.4% | -0.85 | 0.1188 | -0.061 |
| 0.0600 | 0.1100 | 224 | 2,854 | 36.7% | 0.08 | 0.0704 | -0.037 | 62 | 2.73 | 3.45 | 2 | 142 | -0.92 | 0.0713 | -0.037 | |
| 0.0200 | 0.0400 | 52 | 2,229 | 35.4% | 0.05 | 0.0414 | -0.024 | 63 | 3.65 | 5.35 | 1 | 22 | 65.4% | -0.96 | 0.0429 | -0.024 |
| 0 | 0.0500 | 112 | 833 | 40.8% | 0.03 | 0.0253 | -0.016 | 64 | 4.70 | 5.35 | 1 | 11 | -0.98 | 0.0264 | -0.016 | |
| 0 | 0.0200 | 35 | 218 | 41.3% | 0.02 | 0.0162 | -0.011 | 65 | 5.45 | 6.65 | -0.99 | 0.0161 | -0.011 | |||
| 0 | 0.2000 | 2 | 2,520 | 67.7% | 0.01 | 0.0108 | -0.008 | 66 | 6.55 | 7.65 | 2 | -0.99 | 0.0096 | -0.009 | ||
| 0 | 0.6800 | 1 | 450 | 99.7% | 0.01 | 0.0075 | -0.006 | 67 | 6.80 | 9.35 | -1.00 | 0.0058 | -0.008 | |||
| 0 | 0.0200 | 2 | 793 | 57.2% | 0.01 | 0.0053 | -0.005 | 68 | 7.80 | 10.35 | -1.00 | 0.0034 | -0.007 | |||
| 0 | 0.0100 | 161 | 57.7% | 0.00 | 0.0039 | -0.004 | 69 | 9.00 | 10.90 | -1.00 | 0.0020 | -0.007 | ||||
| 0 | 0.2300 | 41 | 67.2% | 0.00 | 0.0029 | -0.003 | 70 | 10.00 | 11.95 | -1.00 | 0.0012 | -0.007 | ||||
| 0 | 0.7500 | 90 | 133.2% | 0.00 | 0.0022 | -0.003 | 71 | 11.40 | 12.25 | 6 | -1.00 | 0.0006 | -0.007 | |||
| 0 | 0.7500 | 50 | 140.3% | 0.00 | 0.0017 | -0.002 | 72 | 11.80 | 14.25 | -1.00 | 0.0004 | -0.007 | ||||
| 0 | 0.3700 | 50 | 125.7% | 0.00 | 0.0013 | -0.002 | 73 | 12.80 | 14.25 | 2 | -1.00 | 0.0002 | -0.007 | |||
| 0 | 0.5800 | 25 | 145.0% | 0.00 | 0.0011 | -0.001 | 74 | 14.65 | 15.30 | 3 | -1.00 | 0.0001 | -0.007 | |||
| 0 | 0.2600 | 128.9% | 0.00 | 0.0008 | -0.001 | 75 | 14.70 | 16.45 | 3 | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 0.0100 | 88.0% | 0.00 | 0.0007 | -0.001 | 76 | 15.75 | 18.85 | 138.1% | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0100 | 92.0% | 0.00 | 0.0006 | -0.001 | 77 | 17.40 | 18.30 | 6 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0100 | 95.9% | 0.00 | 0.0005 | -0.001 | 78 | 18.60 | 19.30 | 2 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0100 | 99.8% | 0.00 | 0.0004 | -0.001 | 79 | 18.70 | 21.65 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.0100 | 2 | 103.6% | 0.00 | 0.0003 | -0.001 | 80 | 20.50 | 21.30 | 2 | -1.00 | 0.0000 | -0.007 | |||
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 — Oct 23, 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