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 ±8.9% (133.62–159.82) · ATM IV 32.8% · P/C open interest 0.20

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			96.3%	1.00	0.0000	-0.000	75	0	2.13			124.8%	-0.00	0.0000	-0.000
64.65	68.65			86.7%	1.00	0.0000	-0.000	80	0	2.13			114.4%	-0.00	0.0001	-0.001
59.65	63.70			79.5%	1.00	0.0001	-0.000	85	0	2.13			104.5%	-0.00	0.0001	-0.001
54.70	58.70			72.5%	1.00	0.0001	-0.001	90	0	2.13			95.2%	-0.00	0.0002	-0.002
49.70	53.70			64.3%	1.00	0.0002	-0.001	95	0	2.14			86.4%	-0.00	0.0004	-0.002
44.70	48.75			58.0%	1.00	0.0004	-0.002	100	0	2.15			78.0%	-0.01	0.0007	-0.004
39.75	43.80			53.1%	0.99	0.0008	-0.004	105	0	2.18			70.0%	-0.01	0.0012	-0.006
34.80	38.85			47.9%	0.99	0.0015	-0.007	110	0	2.23			62.4%	-0.02	0.0021	-0.010
29.90	33.10				0.98	0.0028	-0.012	115	0	2.33			55.4%	-0.03	0.0035	-0.015
28.90	32.10				0.98	0.0032	-0.013	116	0	2.36			54.0%	-0.03	0.0039	-0.016
27.95	32.00			42.5%	0.97	0.0036	-0.014	117	0	2.38			52.6%	-0.04	0.0044	-0.018
26.95	30.30				0.97	0.0040	-0.016	118	0	2.42			51.3%	-0.04	0.0048	-0.019
26.00	29.35			28.2%	0.96	0.0045	-0.018	119	0	2.46			50.0%	-0.05	0.0053	-0.021
25.00	28.40			29.0%	0.96	0.0050	-0.019	120	0	2.50			48.7%	-0.05	0.0058	-0.023
24.05	27.45			30.4%	0.95	0.0056	-0.021	121	0	2.55			47.5%	-0.06	0.0064	-0.025
23.10	26.35			27.9%	0.95	0.0062	-0.023	122	0	2.60			46.2%	-0.07	0.0071	-0.027
22.15	25.45			29.8%	0.94	0.0069	-0.026	123	0	2.64			44.9%	-0.07	0.0077	-0.029
21.25	24.70			33.0%	0.93	0.0076	-0.028	124	0	2.70			43.7%	-0.08	0.0084	-0.031
20.30	23.60			31.1%	0.93	0.0084	-0.030	125	0	2.79			42.6%	-0.09	0.0092	-0.034
19.35	22.70	20	1	31.3%	0.92	0.0092	-0.033	126	0	2.85			41.3%	-0.10	0.0100	-0.036
18.45	21.85			32.0%	0.91	0.0101	-0.036	127	0	1.53	1	1	32.9%	-0.11	0.0108	-0.038
17.50	21.00			32.0%	0.90	0.0111	-0.039	128	0	3.05			39.1%	-0.12	0.0117	-0.041
16.65	20.15			32.5%	0.88	0.0120	-0.042	129	0	3.20			38.2%	-0.13	0.0126	-0.044
15.75	19.30		2	32.4%	0.87	0.0130	-0.044	130	0	3.30		2	37.0%	-0.15	0.0136	-0.046
14.85	18.50			32.5%	0.86	0.0140	-0.048	131	0	3.45			36.0%	-0.16	0.0145	-0.049
14.00	17.65			32.3%	0.84	0.0151	-0.051	132	0	3.60			34.9%	-0.18	0.0155	-0.052
13.70	17.00		1	35.1%	0.83	0.0161	-0.054	133	0	3.80			34.0%	-0.19	0.0164	-0.055
12.75	15.95			33.4%	0.81	0.0172	-0.057	134	1.24	3.70			36.3%	-0.21	0.0174	-0.057
12.10	15.15	1	4	33.8%	0.79	0.0182	-0.060	135	0.5900	3.85			32.8%	-0.23	0.0183	-0.060
11.35	14.45	2	1	33.9%	0.77	0.0192	-0.062	136	0.9800	3.95	1	1	32.6%	-0.25	0.0192	-0.062
10.55	13.70			33.5%	0.75	0.0202	-0.065	137	1.18	4.35			32.7%	-0.27	0.0201	-0.065
9.85	13.00			33.5%	0.73	0.0211	-0.068	138	1.65	4.50			32.7%	-0.29	0.0209	-0.067
8.95	12.55			33.5%	0.71	0.0220	-0.070	139	1.73	4.95			32.2%	-0.31	0.0217	-0.069
8.00	10.45		23	28.4%	0.68	0.0227	-0.072	140	2.15	5.35			32.5%	-0.34	0.0224	-0.071
7.35	11.25		1	32.6%	0.66	0.0234	-0.074	141	2.70	6.10		3	34.0%	-0.36	0.0230	-0.073
7.30	10.40		1	33.5%	0.64	0.0240	-0.076	142	2.83	5.40		3	30.2%	-0.38	0.0235	-0.074
6.65	9.85	1		33.4%	0.61	0.0245	-0.077	143	3.25	6.45			31.8%	-0.41	0.0239	-0.075
6.45	9.00			33.5%	0.59	0.0249	-0.078	144	3.80	6.85			31.9%	-0.43	0.0243	-0.076
5.60	8.55		7	32.8%	0.56	0.0252	-0.079	145	4.25	7.50		1	32.3%	-0.46	0.0245	-0.077
5.05	8.00			32.6%	0.54	0.0253	-0.080	146	4.90	8.30			33.4%	-0.48	0.0246	-0.077
5.00	7.60	2		33.9%	0.51	0.0254	-0.080	147	5.30	8.30			31.6%	-0.50	0.0247	-0.077
4.10	7.20			32.9%	0.48	0.0253	-0.080	148	5.95	9.40			33.2%	-0.53	0.0246	-0.077
3.70	6.70			32.8%	0.46	0.0252	-0.079	149	6.35	9.95			32.7%	-0.55	0.0244	-0.077
3.60	5.25		6	30.8%	0.44	0.0249	-0.078	150	7.00	10.55			32.8%	-0.58	0.0242	-0.076
2.39	5.45		1	32.9%	0.38	0.0239	-0.075	152.5	8.60	12.20			32.8%	-0.63	0.0232	-0.073
1.65	4.70		3	33.1%	0.32	0.0224	-0.071	155	10.05	13.75			31.4%	-0.68	0.0218	-0.069
1.01	4.40			34.1%	0.27	0.0206	-0.066	157.5	12.20	15.55			32.0%	-0.73	0.0201	-0.065
0.5500	3.90		1	34.6%	0.23	0.0186	-0.061	160	14.00	17.95			32.8%	-0.77	0.0182	-0.059
0	3.55			34.6%	0.19	0.0166	-0.055	162.5	16.40	20.05			34.1%	-0.81	0.0162	-0.054
0	3.00		2	35.4%	0.16	0.0146	-0.049	165	18.45	21.85			32.3%	-0.84	0.0143	-0.048
0	2.64			39.3%	0.11	0.0110	-0.038	170	23.20	26.75			35.9%	-0.89	0.0108	-0.037

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 27, 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 27, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen