CVX optieketen Chevron Corporation
Cboe delayed options data · per 09:41 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 ±4.2% (203.11–220.71) · ATM IV 24.7% · P/C open interest 0.98
| 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 | |
| 100.05 | 104.10 | 160.4% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 357 | 184.8% | -0.00 | 0.0000 | -0.000 | |||
| 95.10 | 99.20 | 1 | 123.5% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 495 | 173.9% | -0.00 | 0.0000 | -0.000 | ||
| 90.10 | 94.20 | 114.2% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 1,059 | 163.4% | -0.00 | 0.0000 | -0.001 | |||
| 85.20 | 89.15 | 10 | 119.3% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 438 | 153.3% | -0.00 | 0.0000 | -0.001 | ||
| 80.25 | 84.30 | 2 | 125.1% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 2,811 | 143.6% | -0.00 | 0.0000 | -0.001 | ||
| 75.25 | 79.15 | 1 | 96.7% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.2400 | 1,429 | 94.0% | -0.00 | 0.0000 | -0.001 | ||
| 70.20 | 74.25 | 20 | 92.7% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.4300 | 994 | 94.5% | -0.00 | 0.0001 | -0.001 | ||
| 65.30 | 69.30 | 96.5% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.4300 | 2,796 | 87.4% | -0.00 | 0.0001 | -0.002 | |||
| 60.30 | 64.20 | 6 | 87.6% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0500 | 3,256 | 61.8% | -0.00 | 0.0001 | -0.002 | ||
| 55.30 | 59.30 | 22 | 79.1% | 1.00 | 0.0002 | 0.000 | 155 | 0.0100 | 0.1100 | 30 | 2,898 | 62.2% | -0.00 | 0.0002 | -0.003 | |
| 51.50 | 53.70 | 22 | 78.3% | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.0200 | 4,333 | 46.9% | -0.00 | 0.0003 | -0.003 | ||
| 46.65 | 48.25 | 1 | 7 | 66.4% | 1.00 | 0.0004 | 0.000 | 165 | 0 | 0.0700 | 6 | 3,972 | 47.8% | -0.00 | 0.0004 | -0.004 |
| 41.65 | 43.35 | 17 | 60.9% | 1.00 | 0.0007 | -0.001 | 170 | 0.0200 | 0.2000 | 8 | 5,628 | 49.4% | -0.00 | 0.0007 | -0.006 | |
| 36.90 | 38.80 | 1 | 457 | 61.7% | 0.99 | 0.0011 | -0.004 | 175 | 0.0100 | 0.2000 | 110 | 5,099 | 43.4% | -0.01 | 0.0011 | -0.008 |
| 33.85 | 36.30 | 52.3% | 0.99 | 0.0014 | -0.006 | 177.5 | 0 | 0.1400 | 2 | 38.4% | -0.01 | 0.0014 | -0.010 | |||
| 31.70 | 33.30 | 2 | 101 | 47.1% | 0.99 | 0.0018 | -0.008 | 180 | 0.0200 | 0.0700 | 18 | 6,376 | 33.7% | -0.01 | 0.0018 | -0.012 |
| 29.00 | 31.20 | 45.9% | 0.99 | 0.0023 | -0.011 | 182.5 | 0.0100 | 0.2900 | 3 | 104 | 37.1% | -0.01 | 0.0024 | -0.014 | ||
| 26.80 | 27.90 | 6 | 283 | 36.5% | 0.98 | 0.0031 | -0.015 | 185 | 0.0700 | 0.1000 | 73 | 2,648 | 31.3% | -0.02 | 0.0031 | -0.018 |
| 24.10 | 26.20 | 40.0% | 0.98 | 0.0042 | -0.019 | 187.5 | 0 | 0.1600 | 1 | 60 | 28.4% | -0.02 | 0.0042 | -0.022 | ||
| 21.55 | 22.95 | 56 | 5,807 | 26.9% | 0.97 | 0.0056 | -0.025 | 190 | 0.1200 | 0.1700 | 157 | 4,263 | 28.4% | -0.03 | 0.0056 | -0.028 |
| 19.10 | 21.30 | 2 | 33.8% | 0.95 | 0.0076 | -0.033 | 192.5 | 0.1400 | 0.3200 | 10 | 329 | 27.8% | -0.05 | 0.0077 | -0.035 | |
| 16.90 | 18.10 | 86 | 7,244 | 27.1% | 0.94 | 0.0104 | -0.043 | 195 | 0.2200 | 0.3900 | 128 | 2,586 | 26.3% | -0.06 | 0.0105 | -0.045 |
| 14.50 | 16.30 | 3 | 24 | 29.2% | 0.91 | 0.0141 | -0.056 | 197.5 | 0.3100 | 0.5500 | 16 | 164 | 25.1% | -0.09 | 0.0142 | -0.058 |
| 12.65 | 13.50 | 314 | 7,617 | 27.2% | 0.87 | 0.0186 | -0.072 | 200 | 0.6400 | 0.8000 | 123 | 3,736 | 25.2% | -0.13 | 0.0187 | -0.074 |
| 10.65 | 11.75 | 2 | 256 | 28.5% | 0.82 | 0.0236 | -0.091 | 202.5 | 1.00 | 1.22 | 52 | 338 | 25.0% | -0.18 | 0.0238 | -0.093 |
| 8.65 | 9.55 | 908 | 3,638 | 26.8% | 0.75 | 0.0284 | -0.109 | 205 | 1.46 | 1.74 | 277 | 189 | 24.4% | -0.25 | 0.0288 | -0.111 |
| 6.95 | 8.30 | 35 | 232 | 28.2% | 0.67 | 0.0326 | -0.124 | 207.5 | 2.18 | 2.45 | 32 | 165 | 24.2% | -0.33 | 0.0330 | -0.126 |
| 5.40 | 5.80 | 1,545 | 12.0K | 25.1% | 0.59 | 0.0353 | -0.134 | 210 | 3.00 | 3.45 | 152 | 1,060 | 23.9% | -0.41 | 0.0358 | -0.136 |
| 4.10 | 4.55 | 122 | 418 | 25.2% | 0.50 | 0.0363 | -0.138 | 212.5 | 4.20 | 4.75 | 72 | 5 | 24.1% | -0.51 | 0.0368 | -0.140 |
| 3.10 | 3.35 | 340 | 1,211 | 25.1% | 0.41 | 0.0353 | -0.135 | 215 | 5.60 | 6.15 | 61 | 1 | 23.9% | -0.60 | 0.0359 | -0.137 |
| 2.22 | 2.57 | 37 | 171 | 25.5% | 0.33 | 0.0326 | -0.126 | 217.5 | 6.85 | 8.45 | 2 | 24.7% | -0.68 | 0.0333 | -0.127 | |
| 1.65 | 1.91 | 438 | 7,527 | 26.0% | 0.26 | 0.0288 | -0.112 | 220 | 8.60 | 10.00 | 10 | 137 | 23.3% | -0.75 | 0.0294 | -0.114 |
| 1.14 | 1.34 | 76 | 93 | 25.9% | 0.19 | 0.0244 | -0.096 | 222.5 | 10.60 | 12.40 | 24.6% | -0.82 | 0.0250 | -0.097 | ||
| 0.6700 | 0.9800 | 75 | 218 | 25.7% | 0.15 | 0.0200 | -0.080 | 225 | 12.60 | 14.05 | 19.8% | -0.87 | 0.0208 | -0.081 | ||
| 0.5000 | 0.7000 | 116 | 115 | 26.4% | 0.11 | 0.0159 | -0.066 | 227.5 | 14.70 | 16.80 | 2 | 20.1% | -0.91 | 0.0171 | -0.068 | |
| 0.3500 | 0.4900 | 121 | 2,948 | 26.8% | 0.08 | 0.0126 | -0.054 | 230 | 16.95 | 18.75 | 2 | -0.94 | 0.0139 | -0.060 | ||
| 0.0100 | 0.5000 | 11 | 4 | 28.9% | 0.05 | 0.0078 | -0.037 | 235 | 21.10 | 25.05 | -0.97 | 0.0096 | -0.046 | |||
| 0.0300 | 0.3600 | 122 | 3,639 | 32.0% | 0.03 | 0.0050 | -0.027 | 240 | 26.70 | 28.75 | -0.99 | 0.0046 | -0.030 | |||
| 0 | 0.5500 | 2 | 35.7% | 0.02 | 0.0033 | -0.020 | 245 | 31.70 | 34.05 | -1.00 | 0.0014 | -0.023 | ||||
| 0.0300 | 0.0900 | 2,289 | 34.1% | 0.01 | 0.0023 | -0.015 | 250 | 36.45 | 39.05 | -1.00 | 0.0001 | -0.023 | ||||
| 0 | 0.3200 | 43.1% | 0.01 | 0.0016 | -0.012 | 255 | 42.05 | 44.05 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 0.1500 | 1,469 | 42.2% | 0.01 | 0.0012 | -0.010 | 260 | 46.80 | 48.75 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.1000 | 52 | 774 | 46.6% | 0.00 | 0.0007 | -0.007 | 270 | 57.05 | 58.95 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0900 | 2 | 533 | 52.1% | 0.00 | 0.0004 | -0.005 | 280 | 67.05 | 68.95 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.3100 | 1 | 219 | 67.0% | 0.00 | 0.0003 | -0.004 | 290 | 77.00 | 79.05 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.3000 | 420 | 72.8% | 0.00 | 0.0002 | -0.003 | 300 | 87.00 | 89.05 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.0700 | 356 | 65.8% | 0.00 | 0.0001 | -0.002 | 310 | 96.65 | 99.20 | -1.00 | 0.0000 | -0.023 | ||||
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 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.
callsputs