CVS optieketen CVS Health Corp.
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 ±10.8% (82.05–102.00) · ATM IV 32.6% · P/C open interest 1.18
| 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 | |
| 42.80 | 47.00 | 109 | 80.3% | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.1000 | 951 | 67.1% | -0.00 | 0.0003 | -0.001 | ||
| 40.50 | 44.50 | 18 | 81.8% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.1000 | 1,216 | 62.4% | -0.00 | 0.0005 | -0.002 | ||
| 37.95 | 42.00 | 458 | 73.6% | 1.00 | 0.0000 | 0.000 | 52.5 | 0 | 0.2800 | 892 | 66.5% | -0.00 | 0.0006 | -0.002 | ||
| 36.35 | 39.20 | 782 | 80.5% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.2900 | 603 | 62.0% | -0.01 | 0.0008 | -0.002 | ||
| 33.65 | 36.25 | 561 | 60.2% | 1.00 | 0.0002 | -0.000 | 57.5 | 0 | 0.1200 | 288 | 50.5% | -0.01 | 0.0011 | -0.003 | ||
| 31.20 | 33.75 | 646 | 56.6% | 1.00 | 0.0005 | -0.001 | 60 | 0 | 0.3200 | 1,046 | 53.6% | -0.01 | 0.0015 | -0.004 | ||
| 28.65 | 31.30 | 771 | 51.5% | 1.00 | 0.0014 | -0.003 | 62.5 | 0.0300 | 0.3500 | 202 | 50.6% | -0.01 | 0.0021 | -0.005 | ||
| 26.20 | 28.75 | 297 | 46.5% | 0.99 | 0.0028 | -0.006 | 65 | 0.0600 | 0.1900 | 1,899 | 43.1% | -0.02 | 0.0029 | -0.006 | ||
| 24.40 | 26.25 | 934 | 52.5% | 0.98 | 0.0047 | -0.009 | 67.5 | 0.1000 | 0.2500 | 297 | 41.3% | -0.03 | 0.0040 | -0.008 | ||
| 21.90 | 23.85 | 888 | 48.2% | 0.97 | 0.0065 | -0.012 | 70 | 0.1800 | 0.3100 | 927 | 39.6% | -0.04 | 0.0055 | -0.010 | ||
| 19.65 | 21.50 | 1,095 | 46.5% | 0.95 | 0.0081 | -0.013 | 72.5 | 0.2500 | 0.4100 | 4 | 712 | 37.7% | -0.05 | 0.0075 | -0.012 | |
| 17.40 | 19.15 | 1,820 | 44.2% | 0.93 | 0.0102 | -0.016 | 75 | 0.4200 | 0.5700 | 13 | 1,384 | 36.8% | -0.08 | 0.0101 | -0.016 | |
| 15.10 | 16.50 | 310 | 39.1% | 0.90 | 0.0132 | -0.019 | 77.5 | 0.3900 | 0.8300 | 305 | 34.1% | -0.11 | 0.0134 | -0.019 | ||
| 13.10 | 14.25 | 1 | 620 | 38.1% | 0.86 | 0.0169 | -0.024 | 80 | 0.9500 | 1.18 | 7 | 501 | 35.2% | -0.14 | 0.0172 | -0.024 |
| 10.95 | 12.65 | 593 | 38.4% | 0.81 | 0.0209 | -0.028 | 82.5 | 1.33 | 1.57 | 53 | 460 | 33.8% | -0.19 | 0.0213 | -0.029 | |
| 9.20 | 10.15 | 115 | 342 | 35.4% | 0.75 | 0.0248 | -0.032 | 85 | 1.95 | 2.18 | 6 | 989 | 33.4% | -0.25 | 0.0253 | -0.033 |
| 7.65 | 8.70 | 2 | 242 | 36.3% | 0.68 | 0.0282 | -0.036 | 87.5 | 2.74 | 2.99 | 25 | 1,470 | 33.1% | -0.32 | 0.0288 | -0.037 |
| 6.05 | 6.40 | 18 | 1,035 | 32.7% | 0.60 | 0.0306 | -0.038 | 90 | 3.60 | 3.95 | 7 | 466 | 32.3% | -0.40 | 0.0314 | -0.039 |
| 4.75 | 5.10 | 25 | 839 | 32.5% | 0.53 | 0.0319 | -0.039 | 92.5 | 4.85 | 5.25 | 12 | 357 | 32.6% | -0.48 | 0.0329 | -0.041 |
| 3.75 | 4.00 | 19 | 2,813 | 32.7% | 0.45 | 0.0319 | -0.039 | 95 | 6.15 | 6.75 | 5 | 239 | 32.4% | -0.56 | 0.0331 | -0.040 |
| 2.83 | 3.10 | 17 | 2,504 | 32.5% | 0.37 | 0.0306 | -0.037 | 97.5 | 7.55 | 8.50 | 248 | 32.0% | -0.64 | 0.0321 | -0.039 | |
| 2.14 | 2.35 | 22 | 1,135 | 32.5% | 0.30 | 0.0284 | -0.034 | 100 | 9.65 | 10.00 | 2,638 | 31.9% | -0.72 | 0.0301 | -0.036 | |
| 1.11 | 1.29 | 16 | 2,146 | 32.3% | 0.19 | 0.0220 | -0.026 | 105 | 13.05 | 14.40 | 432 | 29.9% | -0.84 | 0.0242 | -0.029 | |
| 0.5700 | 0.7000 | 4 | 1,076 | 32.6% | 0.11 | 0.0154 | -0.018 | 110 | 17.40 | 18.95 | 302 | -0.92 | 0.0168 | -0.021 | ||
| 0.1000 | 0.3900 | 928 | 31.0% | 0.07 | 0.0102 | -0.013 | 115 | 22.00 | 23.95 | 124 | -0.97 | 0.0094 | -0.012 | |||
| 0.0700 | 0.2600 | 443 | 33.3% | 0.04 | 0.0067 | -0.009 | 120 | 26.85 | 29.50 | 11 | -0.99 | 0.0043 | -0.005 | |||
| 0.0300 | 0.2200 | 201 | 35.8% | 0.03 | 0.0045 | -0.007 | 125 | 31.85 | 34.45 | -1.00 | 0.0018 | -0.002 | ||||
| 0 | 0.1600 | 94 | 37.2% | 0.02 | 0.0031 | -0.005 | 130 | 36.80 | 39.45 | -1.00 | 0.0007 | -0.001 | ||||
| 0 | 0.3400 | 13 | 45.3% | 0.01 | 0.0022 | -0.004 | 135 | 41.85 | 44.45 | -1.00 | 0.0002 | -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 — Dec 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.