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 ±16.8% (76.52–107.52) · ATM IV 32.6% · P/C open interest 0.83
| 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 | |
| 43.30 | 46.30 | 10 | 1.00 | 0.0009 | -0.000 | 47.5 | 0.0100 | 0.3600 | 21 | 86 | 51.8% | -0.01 | 0.0010 | -0.003 | ||
| 41.20 | 43.80 | 2 | 49.5% | 0.99 | 0.0012 | -0.001 | 50 | 0.0800 | 0.3900 | 10 | 87 | 50.1% | -0.01 | 0.0013 | -0.003 | |
| 36.35 | 39.00 | 1 | 46.4% | 0.98 | 0.0019 | -0.002 | 55 | 0.1500 | 0.3100 | 29 | 43.1% | -0.02 | 0.0021 | -0.004 | ||
| 31.90 | 34.15 | 2 | 45.4% | 0.97 | 0.0032 | -0.004 | 60 | 0.2700 | 0.4000 | 209 | 39.4% | -0.04 | 0.0034 | -0.006 | ||
| 29.75 | 31.75 | 1 | 44.7% | 0.96 | 0.0041 | -0.005 | 62.5 | 0.3700 | 0.5800 | 160 | 39.0% | -0.05 | 0.0042 | -0.007 | ||
| 27.45 | 29.45 | 14 | 43.2% | 0.95 | 0.0051 | -0.007 | 65 | 0.5000 | 0.7300 | 77 | 37.9% | -0.06 | 0.0053 | -0.009 | ||
| 25.50 | 27.10 | 1 | 19 | 42.9% | 0.93 | 0.0064 | -0.009 | 67.5 | 0.6600 | 0.9100 | 97 | 36.8% | -0.08 | 0.0065 | -0.010 | |
| 23.10 | 24.90 | 22 | 40.6% | 0.91 | 0.0078 | -0.010 | 70 | 0.8900 | 1.16 | 4 | 228 | 36.0% | -0.10 | 0.0080 | -0.012 | |
| 20.85 | 22.65 | 1 | 38 | 38.7% | 0.89 | 0.0094 | -0.012 | 72.5 | 1.17 | 1.55 | 159 | 35.6% | -0.12 | 0.0096 | -0.014 | |
| 18.70 | 20.75 | 54 | 38.1% | 0.86 | 0.0111 | -0.014 | 75 | 1.51 | 2.01 | 158 | 35.1% | -0.15 | 0.0113 | -0.015 | ||
| 16.80 | 18.60 | 59 | 37.0% | 0.82 | 0.0129 | -0.016 | 77.5 | 1.95 | 2.49 | 162 | 34.4% | -0.18 | 0.0131 | -0.018 | ||
| 14.90 | 16.75 | 110 | 36.3% | 0.79 | 0.0146 | -0.018 | 80 | 2.63 | 2.89 | 3 | 296 | 33.7% | -0.22 | 0.0149 | -0.019 | |
| 13.05 | 15.00 | 98 | 35.6% | 0.74 | 0.0162 | -0.020 | 82.5 | 3.35 | 4.95 | 233 | 36.9% | -0.26 | 0.0167 | -0.021 | ||
| 11.60 | 12.45 | 27 | 257 | 33.4% | 0.70 | 0.0177 | -0.022 | 85 | 4.15 | 4.45 | 528 | 33.1% | -0.31 | 0.0182 | -0.023 | |
| 10.20 | 10.80 | 8 | 154 | 33.1% | 0.65 | 0.0190 | -0.023 | 87.5 | 5.05 | 5.80 | 274 | 33.6% | -0.36 | 0.0195 | -0.024 | |
| 8.70 | 9.30 | 31 | 261 | 32.3% | 0.60 | 0.0199 | -0.024 | 90 | 6.15 | 6.90 | 279 | 33.3% | -0.41 | 0.0205 | -0.025 | |
| 7.40 | 8.35 | 13 | 246 | 32.7% | 0.55 | 0.0206 | -0.024 | 92.5 | 7.40 | 7.85 | 4 | 144 | 32.6% | -0.46 | 0.0212 | -0.025 |
| 6.55 | 6.90 | 9 | 564 | 32.4% | 0.50 | 0.0208 | -0.024 | 95 | 8.75 | 9.05 | 14 | 255 | 32.0% | -0.51 | 0.0215 | -0.025 |
| 5.60 | 6.10 | 10 | 241 | 32.7% | 0.45 | 0.0208 | -0.024 | 97.5 | 9.95 | 10.75 | 9 | 52 | 31.7% | -0.56 | 0.0214 | -0.025 |
| 4.70 | 4.95 | 98 | 447 | 32.0% | 0.40 | 0.0204 | -0.024 | 100 | 11.55 | 12.30 | 159 | 31.3% | -0.61 | 0.0210 | -0.024 | |
| 3.30 | 3.50 | 2 | 221 | 31.8% | 0.31 | 0.0189 | -0.021 | 105 | 15.05 | 16.05 | 48 | 31.4% | -0.71 | 0.0197 | -0.022 | |
| 2.11 | 2.58 | 10 | 366 | 31.6% | 0.24 | 0.0165 | -0.018 | 110 | 18.45 | 20.00 | 9 | 29.3% | -0.79 | 0.0181 | -0.019 | |
| 1.41 | 1.85 | 129 | 31.8% | 0.17 | 0.0138 | -0.015 | 115 | 22.55 | 24.60 | 28.6% | -0.86 | 0.0167 | -0.018 | |||
| 0.9600 | 1.40 | 993 | 32.4% | 0.13 | 0.0112 | -0.013 | 120 | 27.15 | 29.05 | -0.92 | 0.0142 | -0.015 | ||||
| 0.6900 | 0.8200 | 3 | 81 | 32.0% | 0.09 | 0.0088 | -0.010 | 125 | 31.95 | 33.70 | 1 | -0.96 | 0.0097 | -0.010 | ||
| 0.4700 | 0.7400 | 23 | 33.4% | 0.07 | 0.0070 | -0.008 | 130 | 36.85 | 39.50 | -0.98 | 0.0052 | -0.004 | ||||
| 0.1100 | 0.4400 | 6 | 21 | 31.1% | 0.05 | 0.0055 | -0.007 | 135 | 41.85 | 44.45 | -0.99 | 0.0022 | 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 — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.