CVX optieketen Chevron Corporation
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 ±5.7% (200.45–224.50) · ATM IV 24.6% · P/C open interest 0.30
| 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 | |
| 100.75 | 104.80 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.13 | 137.6% | -0.00 | 0.0001 | -0.003 | |||||
| 95.75 | 99.80 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.13 | 129.5% | -0.00 | 0.0001 | -0.003 | |||||
| 90.75 | 94.80 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.13 | 121.7% | -0.00 | 0.0001 | -0.004 | |||||
| 85.75 | 89.85 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 2.13 | 114.3% | -0.00 | 0.0002 | -0.004 | |||||
| 80.80 | 84.85 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 2.13 | 107.0% | -0.00 | 0.0002 | -0.005 | |||||
| 75.80 | 79.85 | 1 | 1 | 1.00 | 0.0003 | 0.000 | 135 | 0 | 2.13 | 100.1% | -0.00 | 0.0003 | -0.006 | |||
| 71.35 | 74.90 | 68.0% | 1.00 | 0.0003 | 0.000 | 140 | 0 | 2.13 | 1 | 93.3% | -0.00 | 0.0003 | -0.006 | |||
| 65.85 | 69.85 | 0.99 | 0.0004 | 0.000 | 145 | 0 | 1.35 | 79.2% | -0.00 | 0.0004 | -0.007 | |||||
| 60.90 | 64.95 | 0.99 | 0.0006 | 0.000 | 150 | 0 | 0.7000 | 65.1% | -0.01 | 0.0006 | -0.008 | |||||
| 55.90 | 59.40 | 0.99 | 0.0007 | 0.000 | 155 | 0 | 0.2000 | 49.7% | -0.01 | 0.0007 | -0.010 | |||||
| 50.90 | 55.00 | 0.99 | 0.0010 | 0.000 | 160 | 0 | 0.7000 | 54.7% | -0.01 | 0.0010 | -0.011 | |||||
| 46.00 | 50.05 | 0.99 | 0.0013 | 0.000 | 165 | 0 | 0.2100 | 41 | 41.2% | -0.01 | 0.0013 | -0.013 | ||||
| 41.70 | 44.90 | 4 | 41.5% | 0.98 | 0.0018 | 0.000 | 170 | 0 | 0.4900 | 15 | 42.0% | -0.02 | 0.0018 | -0.016 | ||
| 36.10 | 40.10 | 24.3% | 0.98 | 0.0025 | 0.000 | 175 | 0 | 0.3600 | 44 | 35.5% | -0.02 | 0.0025 | -0.019 | |||
| 32.00 | 34.35 | 3 | 26.8% | 0.97 | 0.0036 | -0.006 | 180 | 0.0500 | 0.5400 | 33 | 34.0% | -0.03 | 0.0036 | -0.023 | ||
| 27.20 | 29.75 | 24 | 30.4% | 0.95 | 0.0052 | -0.015 | 185 | 0.1800 | 0.5400 | 1 | 160 | 30.5% | -0.05 | 0.0053 | -0.029 | |
| 22.55 | 24.55 | 8 | 26.5% | 0.93 | 0.0079 | -0.026 | 190 | 0.2700 | 0.7500 | 5 | 77 | 27.9% | -0.07 | 0.0079 | -0.038 | |
| 18.55 | 19.60 | 25 | 26.9% | 0.89 | 0.0118 | -0.041 | 195 | 0.7400 | 0.9600 | 15 | 178 | 26.3% | -0.11 | 0.0119 | -0.051 | |
| 13.90 | 15.40 | 2 | 49 | 25.1% | 0.82 | 0.0170 | -0.060 | 200 | 1.44 | 1.60 | 14 | 106 | 25.4% | -0.18 | 0.0172 | -0.068 |
| 10.30 | 11.05 | 2 | 72 | 24.0% | 0.72 | 0.0224 | -0.080 | 205 | 2.53 | 2.76 | 13 | 106 | 24.8% | -0.28 | 0.0228 | -0.085 |
| 7.40 | 7.75 | 9 | 350 | 24.5% | 0.60 | 0.0262 | -0.094 | 210 | 4.30 | 4.60 | 4 | 87 | 24.7% | -0.40 | 0.0267 | -0.097 |
| 4.90 | 5.20 | 114 | 773 | 24.4% | 0.47 | 0.0270 | -0.098 | 215 | 6.65 | 7.05 | 7 | 24.2% | -0.54 | 0.0277 | -0.099 | |
| 3.05 | 3.30 | 26 | 1,119 | 24.4% | 0.34 | 0.0247 | -0.091 | 220 | 9.85 | 10.65 | 1 | 1 | 25.3% | -0.67 | 0.0256 | -0.091 |
| 1.82 | 2.04 | 7 | 112 | 24.7% | 0.24 | 0.0204 | -0.078 | 225 | 13.35 | 15.10 | 26.7% | -0.78 | 0.0214 | -0.076 | ||
| 1.04 | 1.35 | 4 | 230 | 25.4% | 0.16 | 0.0156 | -0.062 | 230 | 17.30 | 19.35 | 1 | 26.4% | -0.86 | 0.0166 | -0.057 | |
| 0.5400 | 1.04 | 19 | 26.7% | 0.10 | 0.0113 | -0.048 | 235 | 21.65 | 23.70 | 24.6% | -0.92 | 0.0124 | -0.039 | |||
| 0.2500 | 0.7400 | 1 | 30 | 27.6% | 0.07 | 0.0081 | -0.037 | 240 | 26.20 | 29.00 | 27.0% | -0.96 | 0.0103 | -0.030 | ||
| 0.0900 | 0.5900 | 1 | 28.9% | 0.05 | 0.0059 | -0.030 | 245 | 30.95 | 33.95 | -0.98 | 0.0075 | -0.035 | ||||
| 0.0400 | 0.3000 | 11 | 28.6% | 0.04 | 0.0044 | -0.025 | 250 | 35.65 | 39.65 | 35.1% | -0.99 | 0.0037 | -0.056 | |||
| 0 | 0.5000 | 33.6% | 0.03 | 0.0034 | -0.021 | 255 | 40.65 | 44.65 | 38.5% | -1.00 | 0.0016 | -0.073 | ||||
| 0 | 0.5000 | 36.5% | 0.02 | 0.0026 | -0.018 | 260 | 45.65 | 49.65 | 41.7% | -1.00 | 0.0004 | -0.085 | ||||
| 0 | 0.5000 | 39.4% | 0.02 | 0.0021 | -0.016 | 265 | 50.65 | 54.65 | 44.9% | -1.00 | 0.0000 | -0.092 | ||||
| 0 | 0.5000 | 42.1% | 0.02 | 0.0017 | -0.014 | 270 | 55.65 | 59.65 | 47.9% | -1.00 | 0.0000 | -0.097 | ||||
| 0 | 2.16 | 1 | 58.7% | 0.01 | 0.0014 | -0.012 | 275 | 60.65 | 64.65 | 50.9% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 2.15 | 61.7% | 0.01 | 0.0012 | -0.011 | 280 | 66.55 | 68.80 | 54.5% | -1.00 | 0.0000 | -0.101 | ||||
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 — Oct 02, 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.