BX optieketen Blackstone Inc.
Cboe delayed options data · per 21:51 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 ±9.7% (99.48–120.93) · ATM IV 41.6% · P/C open interest 4.19
| 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 | |
| 48.30 | 52.30 | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.1500 | 83 | 89.7% | -0.01 | 0.0007 | -0.008 | ||||
| 43.55 | 47.30 | 1.00 | 0.0003 | 0.000 | 65 | 0 | 1.02 | 32 | 107.1% | -0.01 | 0.0010 | -0.011 | ||||
| 38.35 | 42.30 | 1.00 | 0.0005 | 0.000 | 70 | 0 | 0.2000 | 798 | 71.4% | -0.01 | 0.0016 | -0.013 | ||||
| 33.35 | 36.50 | 4 | 1.00 | 0.0009 | -0.001 | 75 | 0.0200 | 0.1600 | 10 | 265 | 60.6% | -0.02 | 0.0023 | -0.015 | ||
| 28.40 | 32.20 | 1 | 0.99 | 0.0016 | -0.004 | 80 | 0.0100 | 0.2400 | 2 | 406 | 54.0% | -0.03 | 0.0034 | -0.018 | ||
| 24.45 | 27.35 | 65.6% | 0.99 | 0.0032 | -0.011 | 85 | 0.1500 | 0.4500 | 1 | 189 | 52.5% | -0.04 | 0.0055 | -0.025 | ||
| 19.75 | 22.30 | 16 | 57.5% | 0.96 | 0.0074 | -0.026 | 90 | 0.4800 | 0.7400 | 329 | 1,365 | 50.3% | -0.08 | 0.0093 | -0.037 | |
| 15.00 | 17.25 | 70 | 47.6% | 0.90 | 0.0143 | -0.052 | 95 | 1.12 | 1.42 | 26 | 1,649 | 49.6% | -0.14 | 0.0148 | -0.056 | |
| 14.10 | 16.40 | 47.6% | 0.89 | 0.0159 | -0.058 | 96 | 0.8400 | 1.78 | 47.6% | -0.16 | 0.0160 | -0.060 | ||||
| 12.85 | 15.50 | 43.8% | 0.87 | 0.0175 | -0.063 | 97 | 1.03 | 1.94 | 47.3% | -0.18 | 0.0172 | -0.063 | ||||
| 12.70 | 14.70 | 25 | 49.3% | 0.85 | 0.0191 | -0.068 | 98 | 1.38 | 2.10 | 32 | 47.7% | -0.20 | 0.0184 | -0.067 | ||
| 11.75 | 13.50 | 45.6% | 0.83 | 0.0206 | -0.073 | 99 | 1.52 | 2.24 | 46.6% | -0.21 | 0.0197 | -0.070 | ||||
| 11.00 | 12.35 | 58 | 184 | 43.5% | 0.81 | 0.0222 | -0.077 | 100 | 2.04 | 2.29 | 268 | 19.1K | 46.8% | -0.23 | 0.0209 | -0.074 |
| 10.15 | 12.30 | 47.2% | 0.78 | 0.0237 | -0.081 | 101 | 1.77 | 2.89 | 45.6% | -0.26 | 0.0222 | -0.077 | ||||
| 9.40 | 11.45 | 46.3% | 0.76 | 0.0251 | -0.085 | 102 | 2.22 | 2.86 | 2 | 44.6% | -0.28 | 0.0234 | -0.079 | |||
| 8.95 | 10.50 | 46.4% | 0.73 | 0.0264 | -0.087 | 103 | 2.48 | 3.30 | 1 | 44.8% | -0.30 | 0.0246 | -0.082 | |||
| 7.90 | 9.65 | 43.7% | 0.71 | 0.0277 | -0.090 | 104 | 2.67 | 3.45 | 2 | 43.1% | -0.33 | 0.0257 | -0.084 | |||
| 7.40 | 9.30 | 151 | 45.6% | 0.68 | 0.0288 | -0.091 | 105 | 3.35 | 3.80 | 28 | 5,318 | 44.3% | -0.35 | 0.0268 | -0.085 | |
| 7.05 | 8.65 | 2 | 46.6% | 0.65 | 0.0298 | -0.093 | 106 | 3.65 | 4.15 | 204 | 43.5% | -0.38 | 0.0278 | -0.087 | ||
| 6.20 | 8.10 | 1 | 45.5% | 0.62 | 0.0306 | -0.093 | 107 | 4.15 | 4.60 | 12 | 10 | 43.8% | -0.41 | 0.0287 | -0.088 | |
| 5.65 | 7.20 | 2 | 44.0% | 0.59 | 0.0312 | -0.093 | 108 | 4.40 | 5.05 | 13 | 1 | 42.8% | -0.44 | 0.0295 | -0.088 | |
| 5.20 | 6.45 | 8 | 43.4% | 0.56 | 0.0316 | -0.093 | 109 | 4.80 | 5.50 | 22 | 2 | 42.2% | -0.47 | 0.0301 | -0.088 | |
| 4.65 | 5.50 | 241 | 976 | 41.3% | 0.53 | 0.0319 | -0.092 | 110 | 5.30 | 6.00 | 134 | 3,362 | 42.0% | -0.50 | 0.0306 | -0.088 |
| 4.20 | 5.10 | 77 | 41.5% | 0.49 | 0.0319 | -0.090 | 111 | 5.50 | 6.50 | 40.3% | -0.53 | 0.0308 | -0.087 | |||
| 3.40 | 4.95 | 28 | 41.1% | 0.46 | 0.0318 | -0.088 | 112 | 6.50 | 7.10 | 5 | 42.0% | -0.56 | 0.0309 | -0.086 | ||
| 3.35 | 4.60 | 4 | 42.7% | 0.43 | 0.0314 | -0.086 | 113 | 6.90 | 7.80 | 41.4% | -0.59 | 0.0308 | -0.084 | |||
| 3.00 | 4.20 | 5 | 18 | 42.6% | 0.40 | 0.0309 | -0.083 | 114 | 7.45 | 8.65 | 41.9% | -0.62 | 0.0305 | -0.082 | ||
| 2.65 | 3.10 | 143 | 1,246 | 39.4% | 0.37 | 0.0302 | -0.080 | 115 | 7.95 | 9.05 | 2 | 4,260 | 40.0% | -0.65 | 0.0300 | -0.079 |
| 2.20 | 2.79 | 11 | 38.8% | 0.34 | 0.0294 | -0.077 | 116 | 7.95 | 10.00 | 37.9% | -0.68 | 0.0294 | -0.076 | |||
| 2.03 | 2.48 | 7 | 7 | 39.1% | 0.31 | 0.0284 | -0.073 | 117 | 9.35 | 11.25 | 43.2% | -0.71 | 0.0285 | -0.073 | ||
| 1.72 | 2.11 | 38.3% | 0.28 | 0.0273 | -0.069 | 118 | 9.75 | 11.90 | 41.2% | -0.74 | 0.0275 | -0.069 | ||||
| 1.42 | 1.88 | 1 | 8 | 37.9% | 0.26 | 0.0261 | -0.065 | 119 | 10.15 | 12.45 | 38.1% | -0.76 | 0.0264 | -0.065 | ||
| 1.40 | 1.72 | 80 | 956 | 39.0% | 0.23 | 0.0248 | -0.061 | 120 | 11.45 | 12.85 | 14 | 2,392 | 38.5% | -0.79 | 0.0250 | -0.060 |
| 1.13 | 1.43 | 4 | 1 | 38.0% | 0.21 | 0.0234 | -0.057 | 121 | 11.30 | 14.40 | 36.9% | -0.81 | 0.0236 | -0.056 | ||
| 0.9100 | 1.25 | 10 | 3 | 37.5% | 0.19 | 0.0220 | -0.053 | 122 | 12.55 | 15.10 | 38.5% | -0.84 | 0.0221 | -0.051 | ||
| 0.5900 | 0.8000 | 65 | 1,812 | 37.4% | 0.13 | 0.0176 | -0.041 | 125 | 15.15 | 17.50 | 1,339 | 35.7% | -0.89 | 0.0173 | -0.038 | |
| 0.3000 | 0.5900 | 75 | 1,785 | 40.2% | 0.07 | 0.0111 | -0.025 | 130 | 19.95 | 21.95 | 10 | 727 | 29.2% | -0.95 | 0.0101 | -0.021 |
| 0.1100 | 0.2200 | 31 | 1,439 | 38.5% | 0.04 | 0.0066 | -0.016 | 135 | 24.80 | 27.10 | 4 | 723 | 35.3% | -0.98 | 0.0054 | -0.009 |
| 0.0500 | 0.1000 | 4 | 958 | 38.9% | 0.02 | 0.0039 | -0.010 | 140 | 28.80 | 32.55 | 1,287 | -0.99 | 0.0028 | -0.003 | ||
| 0 | 0.6700 | 1 | 1,158 | 55.4% | 0.01 | 0.0024 | -0.006 | 145 | 33.95 | 37.45 | 473 | -1.00 | 0.0015 | 0.000 | ||
| 0.0100 | 0.0700 | 4 | 1,400 | 44.4% | 0.01 | 0.0015 | -0.004 | 150 | 39.00 | 41.20 | 7 | 467 | -1.00 | 0.0008 | 0.000 | |
| 0 | 0.6700 | 1,163 | 65.5% | 0.00 | 0.0010 | -0.003 | 155 | 43.75 | 47.50 | 26.5K | -1.00 | 0.0004 | 0.000 | |||
| 0 | 0.2300 | 12 | 979 | 59.5% | 0.00 | 0.0006 | -0.002 | 160 | 49.65 | 51.95 | 12 | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.9000 | 458 | 78.7% | 0.00 | 0.0004 | -0.001 | 165 | 54.65 | 57.70 | 5 | 79.0% | -1.00 | 0.0001 | 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