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 ±20.6% (180.69–274.39) · ATM IV 27.8% · P/C open interest 2.32
| 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 | |
| 108.10 | 112.00 | 39.0% | 1.00 | 0.0004 | 0.000 | 115 | 0.1000 | 0.7900 | 3 | 35.7% | -0.02 | 0.0006 | -0.005 | |||
| 103.20 | 107.25 | 1 | 38.8% | 0.99 | 0.0006 | 0.000 | 120 | 0.5000 | 1.12 | 13 | 37.3% | -0.02 | 0.0007 | -0.006 | ||
| 98.50 | 102.25 | 37.4% | 0.98 | 0.0008 | 0.000 | 125 | 0.4900 | 0.9700 | 21 | 34.5% | -0.03 | 0.0009 | -0.007 | |||
| 93.70 | 96.85 | 33.3% | 0.98 | 0.0010 | 0.000 | 130 | 0.8400 | 1.32 | 81 | 35.1% | -0.03 | 0.0010 | -0.008 | |||
| 89.05 | 92.00 | 9 | 32.8% | 0.97 | 0.0012 | 0.000 | 135 | 1.01 | 1.46 | 2 | 5 | 33.9% | -0.04 | 0.0012 | -0.009 | |
| 84.35 | 88.25 | 5 | 34.9% | 0.96 | 0.0014 | 0.000 | 140 | 1.29 | 1.85 | 70 | 33.6% | -0.05 | 0.0014 | -0.010 | ||
| 80.00 | 82.75 | 1 | 32.5% | 0.95 | 0.0016 | 0.000 | 145 | 1.52 | 2.21 | 87 | 32.8% | -0.06 | 0.0017 | -0.011 | ||
| 75.20 | 79.30 | 10 | 12 | 33.5% | 0.94 | 0.0019 | -0.002 | 150 | 1.95 | 2.62 | 93 | 32.4% | -0.07 | 0.0020 | -0.013 | |
| 71.15 | 74.10 | 32.1% | 0.93 | 0.0022 | -0.004 | 155 | 2.39 | 2.78 | 41 | 31.4% | -0.08 | 0.0023 | -0.014 | |||
| 66.85 | 69.60 | 2 | 31.3% | 0.91 | 0.0025 | -0.006 | 160 | 2.81 | 3.40 | 9 | 104 | 30.9% | -0.09 | 0.0026 | -0.016 | |
| 62.30 | 65.40 | 3 | 30.5% | 0.90 | 0.0028 | -0.009 | 165 | 3.00 | 4.05 | 1,476 | 29.9% | -0.11 | 0.0030 | -0.018 | ||
| 58.60 | 61.30 | 7 | 30.6% | 0.88 | 0.0032 | -0.011 | 170 | 3.60 | 5.20 | 41 | 30.0% | -0.13 | 0.0033 | -0.019 | ||
| 55.35 | 57.30 | 38 | 31.0% | 0.86 | 0.0036 | -0.013 | 175 | 5.20 | 5.70 | 198 | 30.1% | -0.15 | 0.0037 | -0.021 | ||
| 50.70 | 53.90 | 18 | 30.3% | 0.84 | 0.0040 | -0.016 | 180 | 6.15 | 7.25 | 537 | 30.2% | -0.17 | 0.0041 | -0.023 | ||
| 47.25 | 49.50 | 16 | 29.6% | 0.81 | 0.0044 | -0.018 | 185 | 6.55 | 7.65 | 220 | 28.6% | -0.19 | 0.0045 | -0.024 | ||
| 43.50 | 45.80 | 21 | 29.1% | 0.79 | 0.0048 | -0.020 | 190 | 8.60 | 8.95 | 109 | 264 | 29.1% | -0.22 | 0.0049 | -0.026 | |
| 40.25 | 42.80 | 75 | 29.3% | 0.76 | 0.0052 | -0.022 | 195 | 9.45 | 10.80 | 42 | 197 | 28.8% | -0.25 | 0.0053 | -0.027 | |
| 37.60 | 39.25 | 1 | 140 | 29.3% | 0.73 | 0.0056 | -0.025 | 200 | 11.15 | 12.40 | 40 | 258 | 28.6% | -0.28 | 0.0057 | -0.029 |
| 31.15 | 33.55 | 130 | 28.9% | 0.67 | 0.0062 | -0.028 | 210 | 14.15 | 16.15 | 6 | 200 | 27.9% | -0.34 | 0.0063 | -0.031 | |
| 25.90 | 27.55 | 2 | 351 | 28.2% | 0.61 | 0.0066 | -0.030 | 220 | 18.95 | 20.25 | 11 | 218 | 27.7% | -0.41 | 0.0068 | -0.032 |
| 21.35 | 22.90 | 1 | 251 | 28.0% | 0.54 | 0.0069 | -0.032 | 230 | 23.60 | 25.85 | 78 | 27.5% | -0.48 | 0.0071 | -0.033 | |
| 17.70 | 18.90 | 72 | 289 | 28.1% | 0.47 | 0.0069 | -0.032 | 240 | 29.30 | 32.05 | 25 | 27.5% | -0.54 | 0.0072 | -0.032 | |
| 13.85 | 15.45 | 1 | 127 | 27.6% | 0.41 | 0.0068 | -0.032 | 250 | 36.50 | 38.50 | 4 | 27.8% | -0.61 | 0.0072 | -0.030 | |
| 11.10 | 12.55 | 91 | 27.5% | 0.36 | 0.0065 | -0.031 | 260 | 43.35 | 45.00 | 1 | 27.2% | -0.67 | 0.0070 | -0.028 | ||
| 9.00 | 10.15 | 95 | 27.5% | 0.30 | 0.0061 | -0.029 | 270 | 50.90 | 53.15 | 27.5% | -0.73 | 0.0068 | -0.026 | |||
| 7.55 | 8.25 | 5 | 39 | 27.8% | 0.26 | 0.0056 | -0.027 | 280 | 59.10 | 61.45 | 27.7% | -0.78 | 0.0065 | -0.024 | ||
| 5.75 | 6.60 | 5 | 18 | 27.6% | 0.22 | 0.0051 | -0.024 | 290 | 67.70 | 70.35 | 28.1% | -0.83 | 0.0060 | -0.021 | ||
| 4.95 | 6.00 | 1 | 28 | 28.6% | 0.18 | 0.0046 | -0.022 | 300 | 76.75 | 78.90 | 28.0% | -0.88 | 0.0054 | -0.017 | ||
| 3.90 | 4.30 | 69 | 28.0% | 0.15 | 0.0041 | -0.020 | 310 | 86.10 | 88.30 | 2 | 28.5% | -0.91 | 0.0046 | -0.011 | ||
| 2.91 | 3.55 | 28.0% | 0.13 | 0.0036 | -0.018 | 320 | 95.15 | 98.25 | 28.9% | -0.94 | 0.0037 | -0.005 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 330 | 0 | 0 | 0.00 | 0.0000 | 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 — Sep 17, 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.