BMY optieketen Bristol-Myers Squibb Company
Cboe delayed options data · per 15:33 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 ±3.5% (64.32–69.02) · ATM IV 21.4% · P/C open interest 0.84
| 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 | |
| 31.55 | 31.90 | 7 | 1.00 | 0.0002 | 0.000 | 35 | 0 | 0.0200 | 6,687 | 115.3% | -0.00 | 0.0002 | -0.001 | |||
| 28.60 | 30.60 | 9 | 205.2% | 1.00 | 0.0002 | 0.000 | 38 | 0 | 0.0800 | 5,180 | 118.5% | -0.00 | 0.0002 | -0.001 | ||
| 26.60 | 28.60 | 50 | 189.6% | 1.00 | 0.0003 | 0.000 | 40 | 0 | 0.0400 | 8,341 | 100.1% | -0.00 | 0.0003 | -0.001 | ||
| 23.45 | 25.55 | 937 | 162.0% | 1.00 | 0.0005 | 0.000 | 43 | 0 | 0.0900 | 7,586 | 96.2% | -0.00 | 0.0005 | -0.002 | ||
| 21.65 | 23.60 | 3,163 | 154.7% | 1.00 | 0.0007 | 0.000 | 45 | 0 | 0.0900 | 3,987 | 87.3% | -0.00 | 0.0007 | -0.002 | ||
| 19.65 | 21.60 | 5,104 | 141.1% | 1.00 | 0.0010 | 0.000 | 47 | 0 | 0.0900 | 4,681 | 78.7% | -0.00 | 0.0010 | -0.002 | ||
| 16.65 | 18.25 | 2,603 | 113.9% | 1.00 | 0.0017 | 0.000 | 50 | 0 | 0.0900 | 6,619 | 66.3% | -0.00 | 0.0017 | -0.003 | ||
| 14.15 | 16.10 | 1,202 | 105.9% | 0.99 | 0.0028 | 0.000 | 52.5 | 0 | 0.0700 | 3,927 | 54.4% | -0.01 | 0.0028 | -0.004 | ||
| 11.65 | 13.55 | 7,449 | 89.8% | 0.99 | 0.0049 | 0.000 | 55 | 0 | 0.1000 | 1 | 8,796 | 47.6% | -0.01 | 0.0049 | -0.005 | |
| 10.65 | 12.55 | 1 | 83.8% | 0.99 | 0.0063 | -0.000 | 56 | 0 | 0.1000 | 43.8% | -0.01 | 0.0063 | -0.005 | |||
| 9.65 | 11.55 | 77.8% | 0.98 | 0.0082 | -0.002 | 57 | 0 | 0.1000 | 40.0% | -0.02 | 0.0082 | -0.006 | ||||
| 9.15 | 11.00 | 1 | 3,953 | 74.0% | 0.98 | 0.0094 | -0.002 | 57.5 | 0 | 0.0400 | 14 | 2,793 | 33.2% | -0.02 | 0.0094 | -0.007 |
| 8.65 | 10.55 | 71.9% | 0.98 | 0.0108 | -0.003 | 58 | 0 | 0.1000 | 5 | 36.3% | -0.02 | 0.0109 | -0.007 | |||
| 7.65 | 9.55 | 65.9% | 0.97 | 0.0147 | -0.005 | 59 | 0 | 0.1100 | 2 | 33.1% | -0.03 | 0.0148 | -0.009 | |||
| 6.65 | 8.30 | 17 | 10.7K | 56.3% | 0.96 | 0.0203 | -0.007 | 60 | 0.0200 | 0.0500 | 15 | 6,254 | 27.1% | -0.04 | 0.0204 | -0.011 |
| 5.70 | 7.60 | 55.3% | 0.95 | 0.0286 | -0.010 | 61 | 0 | 0.1400 | 1 | 26.7% | -0.05 | 0.0288 | -0.013 | |||
| 4.70 | 6.60 | 2 | 49.2% | 0.92 | 0.0411 | -0.015 | 62 | 0.0300 | 0.3100 | 3 | 9 | 28.1% | -0.08 | 0.0415 | -0.017 | |
| 4.30 | 5.65 | 17 | 7,141 | 41.7% | 0.90 | 0.0494 | -0.017 | 62.5 | 0.0700 | 0.1500 | 2 | 11.2K | 23.1% | -0.10 | 0.0498 | -0.019 |
| 3.85 | 5.70 | 5 | 45.8% | 0.88 | 0.0590 | -0.020 | 63 | 0.0700 | 0.2200 | 39 | 22.5% | -0.12 | 0.0596 | -0.022 | ||
| 3.00 | 4.60 | 43 | 39.7% | 0.81 | 0.0814 | -0.027 | 64 | 0.1500 | 0.5200 | 499 | 23.8% | -0.19 | 0.0823 | -0.029 | ||
| 2.26 | 3.55 | 27 | 10.4K | 34.9% | 0.72 | 0.1032 | -0.035 | 65 | 0.3000 | 0.6800 | 3 | 5,265 | 21.8% | -0.28 | 0.1044 | -0.036 |
| 1.57 | 2.84 | 5 | 64 | 32.9% | 0.61 | 0.1179 | -0.041 | 66 | 0.4700 | 1.02 | 233 | 20.1% | -0.40 | 0.1194 | -0.042 | |
| 1.04 | 1.41 | 12 | 142 | 24.3% | 0.49 | 0.1217 | -0.043 | 67 | 0.7500 | 1.50 | 210 | 18.5% | -0.52 | 0.1236 | -0.043 | |
| 0.8900 | 1.80 | 19 | 9,914 | 30.6% | 0.43 | 0.1194 | -0.042 | 67.5 | 0.9600 | 1.90 | 470 | 18.7% | -0.58 | 0.1215 | -0.042 | |
| 0.7200 | 1.47 | 340 | 29.6% | 0.37 | 0.1147 | -0.041 | 68 | 1.13 | 2.21 | 1 | 10 | 16.8% | -0.64 | 0.1169 | -0.041 | |
| 0.4300 | 0.6800 | 1 | 1,153 | 25.0% | 0.27 | 0.0991 | -0.035 | 69 | 1.68 | 2.91 | 1 | -0.74 | 0.1015 | -0.035 | ||
| 0.2400 | 0.3500 | 89 | 16.6K | 23.7% | 0.18 | 0.0790 | -0.029 | 70 | 2.46 | 3.65 | 61 | -0.83 | 0.0810 | -0.028 | ||
| 0.1000 | 0.5400 | 45 | 28.9% | 0.13 | 0.0598 | -0.023 | 71 | 2.88 | 4.55 | -0.89 | 0.0618 | -0.022 | ||||
| 0.0100 | 0.3500 | 42 | 28.1% | 0.09 | 0.0446 | -0.019 | 72 | 3.70 | 5.50 | -0.92 | 0.0488 | -0.017 | ||||
| 0.0400 | 0.1400 | 4 | 1,130 | 25.5% | 0.08 | 0.0386 | -0.017 | 72.5 | 4.40 | 6.00 | 41 | -0.94 | 0.0437 | -0.015 | ||
| 0.0300 | 0.2500 | 15 | 29.9% | 0.07 | 0.0334 | -0.016 | 73 | 4.65 | 6.50 | -0.95 | 0.0394 | -0.014 | ||||
| 0.0100 | 0.1800 | 2 | 30.7% | 0.05 | 0.0253 | -0.013 | 74 | 5.60 | 7.50 | -0.97 | 0.0310 | -0.013 | ||||
| 0.0100 | 0.0700 | 16.9K | 29.0% | 0.04 | 0.0193 | -0.011 | 75 | 6.60 | 8.50 | 2 | -0.98 | 0.0223 | -0.015 | |||
| 0 | 0.1300 | 34.4% | 0.03 | 0.0149 | -0.009 | 76 | 7.60 | 9.45 | -0.99 | 0.0147 | -0.017 | |||||
| 0 | 0.1200 | 36.7% | 0.02 | 0.0116 | -0.008 | 77 | 8.50 | 10.45 | -0.99 | 0.0086 | -0.020 | |||||
| 0 | 0.1200 | 3 | 38.1% | 0.02 | 0.0103 | -0.007 | 77.5 | 9.00 | 11.00 | -1.00 | 0.0064 | -0.021 | ||||
| 0 | 0.1200 | 39.4% | 0.02 | 0.0092 | -0.006 | 78 | 9.50 | 11.50 | -1.00 | 0.0048 | -0.022 | |||||
| 0 | 0.0300 | 10 | 1 | 34.6% | 0.01 | 0.0073 | -0.005 | 79 | 10.50 | 12.65 | -1.00 | 0.0024 | -0.024 | |||
| 0 | 0.1100 | 2,293 | 44.1% | 0.01 | 0.0059 | -0.005 | 80 | 11.55 | 13.50 | -1.00 | 0.0009 | -0.026 | ||||
| 0 | 0.0200 | 72 | 45.4% | 0.01 | 0.0023 | -0.003 | 85 | 16.50 | 18.65 | -1.00 | 0.0000 | -0.029 | ||||
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