CB optieketen Chubb Limited
Cboe delayed options data · per 18:34 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 ±5.2% (338.86–376.26) · ATM IV 21.9% · P/C open interest 0.72
| 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 | |
| 146.30 | 150.20 | 1 | 67.7% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 1 | 99.2% | -0.00 | 0.0000 | -0.000 | ||
| 136.30 | 140.10 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 6 | 91.7% | -0.00 | 0.0000 | -0.001 | ||||
| 126.40 | 130.40 | 61.7% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 5 | 84.5% | -0.00 | 0.0000 | -0.001 | |||
| 121.40 | 125.40 | 57.7% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.15 | 24 | 80.9% | -0.00 | 0.0000 | -0.001 | |||
| 116.40 | 120.20 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 11 | 77.5% | -0.00 | 0.0000 | -0.001 | ||||
| 111.40 | 115.50 | 52.9% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 2.15 | 3 | 74.1% | -0.00 | 0.0001 | -0.002 | |||
| 106.50 | 110.50 | 51.7% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.2000 | 6 | 49.7% | -0.00 | 0.0001 | -0.002 | |||
| 101.50 | 104.70 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 2.20 | 22 | 67.8% | -0.00 | 0.0001 | -0.003 | ||||
| 96.50 | 100.00 | 1 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.2000 | 1 | 248 | 44.8% | -0.00 | 0.0001 | -0.004 | ||
| 91.60 | 94.90 | 1.00 | 0.0002 | 0.000 | 265 | 0 | 2.20 | 36 | 61.3% | -0.00 | 0.0002 | -0.004 | ||||
| 86.60 | 90.60 | 42.3% | 1.00 | 0.0003 | 0.000 | 270 | 0 | 2.25 | 9 | 58.4% | -0.00 | 0.0003 | -0.006 | |||
| 81.60 | 85.60 | 1 | 39.1% | 0.99 | 0.0004 | 0.000 | 275 | 0 | 2.25 | 11 | 55.3% | -0.00 | 0.0004 | -0.007 | ||
| 76.70 | 80.50 | 35.9% | 0.99 | 0.0005 | 0.000 | 280 | 0 | 2.25 | 7 | 52.2% | -0.01 | 0.0005 | -0.009 | |||
| 72.00 | 75.70 | 1 | 39.4% | 0.99 | 0.0006 | -0.003 | 285 | 0 | 2.30 | 22 | 49.4% | -0.01 | 0.0006 | -0.012 | ||
| 66.80 | 70.60 | 17 | 33.1% | 0.99 | 0.0009 | -0.007 | 290 | 0 | 2.35 | 212 | 46.5% | -0.01 | 0.0009 | -0.015 | ||
| 61.80 | 65.90 | 1 | 33.6% | 0.98 | 0.0012 | -0.011 | 295 | 0 | 1.50 | 48 | 39.6% | -0.02 | 0.0012 | -0.019 | ||
| 57.20 | 60.10 | 11 | 25.5% | 0.98 | 0.0015 | -0.017 | 300 | 0 | 2.00 | 354 | 39.1% | -0.02 | 0.0016 | -0.024 | ||
| 52.40 | 55.20 | 3 | 26.9% | 0.97 | 0.0021 | -0.023 | 305 | 0.2000 | 0.7500 | 2 | 27 | 31.1% | -0.03 | 0.0021 | -0.030 | |
| 47.20 | 50.00 | 21 | 0.96 | 0.0027 | -0.031 | 310 | 0.2000 | 0.6000 | 206 | 27.6% | -0.04 | 0.0028 | -0.037 | |||
| 42.40 | 45.00 | 3 | 18.7% | 0.95 | 0.0036 | -0.041 | 315 | 0.5500 | 0.7500 | 5 | 72 | 27.6% | -0.05 | 0.0036 | -0.047 | |
| 37.90 | 40.30 | 17 | 23.0% | 0.93 | 0.0047 | -0.052 | 320 | 0.7500 | 0.9500 | 21 | 144 | 26.4% | -0.07 | 0.0047 | -0.058 | |
| 33.20 | 35.60 | 13 | 22.7% | 0.91 | 0.0060 | -0.065 | 325 | 1.10 | 1.40 | 74 | 101 | 26.0% | -0.09 | 0.0061 | -0.070 | |
| 28.40 | 31.10 | 65 | 21.9% | 0.88 | 0.0076 | -0.080 | 330 | 1.50 | 2.00 | 36 | 251 | 25.4% | -0.12 | 0.0077 | -0.084 | |
| 24.20 | 26.80 | 45 | 22.3% | 0.84 | 0.0095 | -0.095 | 335 | 2.15 | 2.50 | 18 | 1,514 | 24.5% | -0.16 | 0.0096 | -0.099 | |
| 20.10 | 22.70 | 85 | 22.1% | 0.79 | 0.0115 | -0.111 | 340 | 3.00 | 3.20 | 2 | 141 | 23.5% | -0.21 | 0.0116 | -0.115 | |
| 17.60 | 18.60 | 3 | 423 | 23.4% | 0.73 | 0.0135 | -0.125 | 345 | 3.80 | 4.50 | 8 | 1,550 | 22.7% | -0.28 | 0.0137 | -0.129 |
| 14.10 | 15.50 | 192 | 23.4% | 0.66 | 0.0152 | -0.136 | 350 | 5.50 | 6.00 | 42 | 158 | 22.6% | -0.35 | 0.0155 | -0.140 | |
| 11.30 | 11.90 | 152 | 22.8% | 0.58 | 0.0165 | -0.143 | 355 | 7.40 | 8.00 | 21 | 46 | 22.3% | -0.43 | 0.0168 | -0.147 | |
| 8.50 | 9.00 | 6 | 331 | 22.0% | 0.49 | 0.0170 | -0.145 | 360 | 9.50 | 10.40 | 52 | 21.8% | -0.51 | 0.0174 | -0.148 | |
| 6.30 | 7.10 | 19 | 981 | 22.2% | 0.41 | 0.0167 | -0.140 | 365 | 12.20 | 13.30 | 2 | 21.5% | -0.60 | 0.0172 | -0.143 | |
| 4.60 | 5.00 | 15 | 1,770 | 21.7% | 0.33 | 0.0156 | -0.130 | 370 | 15.70 | 17.80 | 23.3% | -0.68 | 0.0162 | -0.134 | ||
| 3.30 | 3.60 | 36 | 386 | 21.7% | 0.26 | 0.0139 | -0.116 | 375 | 19.60 | 21.40 | 23.6% | -0.76 | 0.0147 | -0.120 | ||
| 2.30 | 2.50 | 2 | 1,718 | 21.7% | 0.20 | 0.0119 | -0.101 | 380 | 23.30 | 26.10 | 2 | 24.5% | -0.82 | 0.0128 | -0.105 | |
| 1.55 | 1.95 | 4 | 168 | 22.1% | 0.15 | 0.0099 | -0.085 | 385 | 27.70 | 30.60 | 2 | 25.6% | -0.87 | 0.0108 | -0.089 | |
| 0.9000 | 1.45 | 11 | 247 | 22.1% | 0.11 | 0.0080 | -0.070 | 390 | 32.30 | 34.90 | 26.1% | -0.91 | 0.0090 | -0.075 | ||
| 0.1000 | 0.9000 | 2 | 8 | 20.1% | 0.08 | 0.0063 | -0.057 | 395 | 37.00 | 39.80 | 27.8% | -0.95 | 0.0072 | -0.062 | ||
| 0.3500 | 2.35 | 25 | 27.8% | 0.06 | 0.0049 | -0.045 | 400 | 41.70 | 44.70 | 29.1% | -0.97 | 0.0062 | -0.049 | |||
| 0.2000 | 2.60 | 170 | 30.3% | 0.05 | 0.0038 | -0.036 | 405 | 45.50 | 49.60 | 26.2% | -0.99 | 0.0037 | -0.041 | |||
| 0 | 2.50 | 2 | 31.6% | 0.03 | 0.0029 | -0.029 | 410 | 50.60 | 54.60 | 28.9% | -1.00 | 0.0014 | -0.034 | |||
| 0.0500 | 2.40 | 1 | 33.6% | 0.03 | 0.0022 | -0.023 | 415 | 55.70 | 59.50 | 30.9% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.6500 | 151 | 27.6% | 0.02 | 0.0017 | -0.018 | 420 | 60.70 | 64.50 | 32.8% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.25 | 3 | 37.0% | 0.01 | 0.0013 | -0.014 | 425 | 65.70 | 69.50 | 34.8% | -1.00 | 0.0000 | -0.034 | |||
| 0.0500 | 0.6500 | 319 | 31.3% | 0.01 | 0.0010 | -0.011 | 430 | 70.70 | 74.50 | 36.6% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.20 | 7 | 42.5% | 0.01 | 0.0006 | -0.007 | 440 | 80.70 | 84.50 | 40.3% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.0500 | 1 | 27.5% | 0.00 | 0.0004 | -0.005 | 450 | 90.70 | 94.50 | 43.8% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.15 | 49.3% | 0.00 | 0.0002 | -0.003 | 460 | 100.70 | 104.50 | 47.2% | -1.00 | 0.0000 | -0.034 | ||||
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