COP optieketen ConocoPhillips

Vervaldatum Cboe delayed options data · per 12:34 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 ±7.3% (136.04–157.39) · ATM IV 32.9% · P/C open interest 0.75

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
69.65	73.65			100.8%	1.00	0.0000	-0.001	75	0	2.13			153.5%	-0.00	0.0000	-0.001
64.65	67.85				1.00	0.0001	-0.001	80	0	2.13			140.7%	-0.00	0.0001	-0.001
59.65	62.95				1.00	0.0001	-0.001	85	0	2.13			128.7%	-0.00	0.0001	-0.001
54.70	58.70			75.0%	1.00	0.0002	-0.002	90	0	2.13			117.3%	-0.00	0.0002	-0.002
49.70	53.75			68.3%	1.00	0.0003	-0.002	95	0	2.13			106.5%	-0.00	0.0003	-0.002
44.70	48.75		1	59.1%	1.00	0.0005	-0.004	100	0	2.13			96.1%	-0.00	0.0005	-0.004
39.75	43.75			53.0%	0.99	0.0008	-0.006	105	0	2.13			86.1%	-0.01	0.0008	-0.006
34.75	38.75			44.6%	0.99	0.0015	-0.009	110	0	2.14			76.6%	-0.01	0.0015	-0.009
32.75	36.75			41.4%	0.99	0.0018	-0.011	112	0	2.14			72.8%	-0.01	0.0018	-0.011
31.80	35.80			44.2%	0.98	0.0021	-0.011	113	0	2.15			71.0%	-0.01	0.0021	-0.011
30.80	34.80			42.6%	0.98	0.0023	-0.013	114	0	2.16			69.2%	-0.02	0.0023	-0.013
29.80	33.05		1		0.98	0.0026	-0.014	115	0	2.16			67.4%	-0.02	0.0026	-0.014
28.80	32.15				0.98	0.0029	-0.015	116	0	2.17			65.6%	-0.02	0.0029	-0.015
27.85	31.20		1		0.98	0.0032	-0.017	117	0	2.18		10	63.9%	-0.02	0.0032	-0.017
26.85	30.20				0.97	0.0036	-0.018	118	0	2.20			62.2%	-0.03	0.0036	-0.018
25.85	29.25				0.97	0.0040	-0.020	119	0	2.21			60.5%	-0.03	0.0040	-0.020
24.90	28.25				0.96	0.0045	-0.022	120	0	2.23		15	58.8%	-0.03	0.0045	-0.022
23.90	27.20				0.96	0.0050	-0.024	121	0	2.26		1	57.2%	-0.04	0.0050	-0.024
22.95	26.35		1		0.96	0.0056	-0.026	122	0	2.29			55.6%	-0.04	0.0056	-0.026
21.95	25.40				0.95	0.0062	-0.028	123	0	2.32		2	53.9%	-0.05	0.0062	-0.028
21.00	25.05			36.8%	0.94	0.0069	-0.030	124	0	2.36		1	52.4%	-0.05	0.0069	-0.031
20.05	23.55		11	26.4%	0.94	0.0076	-0.033	125	0	2.40		31	50.8%	-0.06	0.0077	-0.033
19.10	22.65			29.0%	0.93	0.0085	-0.036	126	0	2.46			49.4%	-0.07	0.0085	-0.036
18.20	22.10			35.0%	0.92	0.0093	-0.039	127	0	2.52		1	47.9%	-0.08	0.0094	-0.039
17.25	20.85			31.3%	0.91	0.0103	-0.042	128	0	2.59		2	46.5%	-0.09	0.0103	-0.043
16.35	20.40			35.7%	0.90	0.0113	-0.046	129	0	2.65		12	45.0%	-0.10	0.0113	-0.046
15.45	19.00		10	31.7%	0.89	0.0124	-0.049	130	0.0300	2.75	1	12	43.8%	-0.11	0.0124	-0.050
14.55	18.25			32.8%	0.88	0.0135	-0.053	131	0	2.85	1	11	42.3%	-0.12	0.0136	-0.053
13.70	17.75			35.2%	0.86	0.0147	-0.057	132	0	2.99		2	41.1%	-0.14	0.0147	-0.057
12.85	16.55			33.1%	0.85	0.0159	-0.061	133	0	3.15	2		40.0%	-0.15	0.0160	-0.061
12.00	15.70		10	33.0%	0.83	0.0171	-0.065	134	0	3.30	2	21	38.7%	-0.17	0.0172	-0.065
11.65	14.85			35.1%	0.81	0.0184	-0.069	135	0	3.45		20	37.4%	-0.19	0.0185	-0.069
10.40	13.70	1	1	31.2%	0.79	0.0196	-0.073	136	0.1500	3.65	1		36.9%	-0.21	0.0198	-0.073
9.60	13.10		6	32.0%	0.77	0.0209	-0.076	137	0.3800	3.90	1	45	36.8%	-0.23	0.0210	-0.077
9.55	12.25		5	34.4%	0.75	0.0221	-0.080	138	0.6600	4.15		9	36.7%	-0.25	0.0222	-0.081
8.80	11.60		112	34.5%	0.73	0.0232	-0.084	139	0.9000	4.40		9	36.3%	-0.27	0.0234	-0.084
8.05	10.00	2	13	30.9%	0.70	0.0243	-0.087	140	1.64	2.98	35	60	31.5%	-0.30	0.0245	-0.088
6.75	10.65		6	33.4%	0.68	0.0253	-0.090	141	1.78	5.05			36.9%	-0.32	0.0255	-0.091
6.85	9.50	3	3	34.1%	0.65	0.0261	-0.093	142	1.94	4.65	10	1	33.6%	-0.35	0.0264	-0.094
6.05	8.95	25	25	33.7%	0.63	0.0269	-0.095	143	2.35	5.10			33.8%	-0.38	0.0271	-0.096
5.65	8.40			34.3%	0.60	0.0274	-0.097	144	3.85	4.55	2		34.1%	-0.40	0.0277	-0.098
6.15	6.80	4	13	34.3%	0.57	0.0279	-0.099	145	4.35	4.85	1	12	33.8%	-0.43	0.0282	-0.100
5.75	7.40	8		38.1%	0.54	0.0282	-0.100	146	3.75	6.50	6		34.1%	-0.46	0.0285	-0.101
4.15	6.05			32.0%	0.51	0.0283	-0.100	147	5.30	5.85	18		33.7%	-0.49	0.0286	-0.101
4.70	5.30			34.2%	0.49	0.0283	-0.100	148	4.80	7.50	2		33.9%	-0.52	0.0286	-0.101
4.25	5.80		2	37.1%	0.46	0.0281	-0.100	149	5.35	8.10			34.0%	-0.54	0.0285	-0.101
3.85	4.40	31	95	34.0%	0.43	0.0278	-0.099	150	5.90	9.40			36.0%	-0.57	0.0282	-0.100
1.82	4.65	27		34.0%	0.37	0.0264	-0.095	152.5	7.45	10.95			35.7%	-0.64	0.0269	-0.097
2.01	2.92	1	34	33.8%	0.31	0.0245	-0.090	155	8.75	12.70			34.1%	-0.70	0.0250	-0.091
0.0600	3.90			34.7%	0.26	0.0221	-0.083	157.5	11.10	13.90			33.0%	-0.75	0.0227	-0.085
1.22	1.66	2	20	34.2%	0.21	0.0196	-0.075	160	13.15	16.65			36.2%	-0.80	0.0202	-0.077
0	2.99			38.4%	0.17	0.0171	-0.067	162.5	15.40	18.85			37.4%	-0.84	0.0177	-0.069
0	2.45			39.3%	0.14	0.0147	-0.059	165	17.50	21.10			37.4%	-0.87	0.0154	-0.061

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 13, 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

COP optieketen ConocoPhillips

Volatiliteitsglimlach — Nov 13, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen