CVX optieketen Chevron Corporation
Cboe delayed options data · per 21:52 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 ±7.0% (209.59–241.34) · ATM IV 29.2% · P/C open interest 0.26
| 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 | |
| 109.15 | 112.65 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.1000 | 10 | 86.9% | -0.00 | 0.0000 | -0.002 | ||||
| 104.15 | 107.45 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 126.1% | -0.00 | 0.0001 | -0.002 | |||||
| 99.15 | 102.80 | 75.0% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 12 | 118.9% | -0.00 | 0.0001 | -0.002 | |||
| 94.20 | 97.50 | 1 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.13 | 112.0% | -0.00 | 0.0001 | -0.003 | ||||
| 89.20 | 92.70 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.13 | 3 | 105.3% | -0.00 | 0.0001 | -0.003 | ||||
| 84.20 | 87.80 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0600 | 86 | 59.7% | -0.00 | 0.0002 | -0.004 | ||||
| 79.25 | 82.85 | 11 | 58.1% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.14 | 25 | 92.7% | -0.00 | 0.0002 | -0.004 | ||
| 74.25 | 77.50 | 5 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2100 | 157 | 59.5% | -0.00 | 0.0003 | -0.005 | |||
| 69.30 | 72.85 | 7 | 47.8% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.15 | 52 | 80.9% | -0.00 | 0.0004 | -0.006 | ||
| 64.30 | 67.30 | 24 | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.4700 | 803 | 57.0% | -0.01 | 0.0005 | -0.007 | |||
| 59.35 | 63.10 | 9 | 51.0% | 0.99 | 0.0004 | 0.000 | 165 | 0 | 0.2700 | 4 | 88 | 48.4% | -0.01 | 0.0006 | -0.008 | |
| 55.10 | 57.60 | 1 | 31 | 50.9% | 0.99 | 0.0006 | 0.000 | 170 | 0.0500 | 0.1000 | 2 | 508 | 40.9% | -0.01 | 0.0009 | -0.009 |
| 49.40 | 52.60 | 47 | 0.99 | 0.0009 | -0.002 | 175 | 0.0700 | 0.1600 | 12 | 654 | 39.3% | -0.01 | 0.0012 | -0.012 | ||
| 44.35 | 47.50 | 5 | 34 | 0.99 | 0.0013 | -0.005 | 180 | 0.1100 | 0.1800 | 30 | 591 | 36.6% | -0.02 | 0.0017 | -0.015 | |
| 39.45 | 42.70 | 572 | 0.98 | 0.0019 | -0.010 | 185 | 0.1700 | 0.2500 | 27 | 971 | 34.6% | -0.02 | 0.0025 | -0.020 | ||
| 34.55 | 37.45 | 1 | 547 | 0.97 | 0.0029 | -0.017 | 190 | 0.2800 | 0.3600 | 95 | 1,457 | 32.9% | -0.04 | 0.0037 | -0.027 | |
| 29.75 | 32.35 | 748 | 0.96 | 0.0046 | -0.026 | 195 | 0.4100 | 0.5900 | 39 | 1,483 | 31.3% | -0.06 | 0.0056 | -0.037 | ||
| 27.40 | 30.20 | 23.3% | 0.94 | 0.0056 | -0.033 | 197.5 | 0.2000 | 1.13 | 1 | 31.1% | -0.07 | 0.0068 | -0.044 | |||
| 25.35 | 27.80 | 20 | 1,203 | 27.2% | 0.93 | 0.0069 | -0.040 | 200 | 0.7600 | 0.9000 | 270 | 3,012 | 30.3% | -0.09 | 0.0081 | -0.051 |
| 23.55 | 25.55 | 1 | 30.4% | 0.91 | 0.0084 | -0.049 | 202.5 | 0.8300 | 1.36 | 64 | 24 | 30.1% | -0.11 | 0.0096 | -0.060 | |
| 20.50 | 23.05 | 25.1% | 0.89 | 0.0100 | -0.058 | 205 | 1.19 | 1.59 | 35 | 28 | 29.7% | -0.14 | 0.0113 | -0.069 | ||
| 18.30 | 20.95 | 25.8% | 0.86 | 0.0118 | -0.069 | 207.5 | 1.55 | 2.01 | 14 | 17 | 29.4% | -0.17 | 0.0130 | -0.078 | ||
| 17.80 | 18.65 | 41 | 2,632 | 30.5% | 0.83 | 0.0137 | -0.079 | 210 | 2.19 | 2.44 | 129 | 3,205 | 29.5% | -0.21 | 0.0148 | -0.088 |
| 14.25 | 16.75 | 26.1% | 0.79 | 0.0155 | -0.089 | 212.5 | 2.63 | 3.15 | 11 | 29.2% | -0.25 | 0.0164 | -0.097 | |||
| 13.15 | 14.65 | 9 | 27.7% | 0.75 | 0.0173 | -0.099 | 215 | 3.40 | 3.95 | 5 | 19 | 29.4% | -0.29 | 0.0180 | -0.104 | |
| 11.30 | 13.20 | 28.2% | 0.70 | 0.0188 | -0.107 | 217.5 | 4.20 | 5.85 | 5 | 246 | 31.5% | -0.34 | 0.0193 | -0.111 | ||
| 10.55 | 11.00 | 122 | 14.4K | 28.8% | 0.65 | 0.0202 | -0.114 | 220 | 5.05 | 5.60 | 80 | 759 | 28.6% | -0.39 | 0.0203 | -0.116 |
| 8.15 | 9.85 | 5 | 3 | 27.6% | 0.60 | 0.0211 | -0.119 | 222.5 | 5.85 | 7.05 | 64 | 26 | 28.7% | -0.44 | 0.0210 | -0.119 |
| 7.70 | 8.40 | 16 | 53 | 29.1% | 0.54 | 0.0218 | -0.122 | 225 | 7.35 | 8.30 | 33 | 32 | 29.2% | -0.49 | 0.0214 | -0.119 |
| 6.45 | 6.90 | 149 | 88 | 28.5% | 0.49 | 0.0220 | -0.122 | 227.5 | 8.65 | 9.70 | 9 | 29.1% | -0.55 | 0.0213 | -0.118 | |
| 5.30 | 5.80 | 330 | 19.9K | 28.3% | 0.43 | 0.0218 | -0.120 | 230 | 9.90 | 11.20 | 1 | 22 | 28.6% | -0.60 | 0.0209 | -0.114 |
| 4.05 | 4.95 | 3 | 19 | 27.8% | 0.38 | 0.0212 | -0.115 | 232.5 | 11.25 | 13.90 | 30.2% | -0.65 | 0.0202 | -0.109 | ||
| 3.50 | 3.90 | 24 | 13 | 27.9% | 0.33 | 0.0202 | -0.109 | 235 | 12.50 | 15.60 | 29.2% | -0.70 | 0.0191 | -0.102 | ||
| 2.67 | 3.20 | 32 | 123 | 27.6% | 0.28 | 0.0190 | -0.101 | 237.5 | 14.95 | 17.45 | 30.6% | -0.74 | 0.0177 | -0.093 | ||
| 2.13 | 2.76 | 65 | 11.4K | 28.0% | 0.24 | 0.0174 | -0.092 | 240 | 16.90 | 19.35 | 3 | 30.7% | -0.78 | 0.0162 | -0.084 | |
| 1.68 | 2.15 | 3 | 20 | 27.8% | 0.20 | 0.0158 | -0.083 | 242.5 | 18.95 | 21.40 | 31.0% | -0.82 | 0.0146 | -0.074 | ||
| 1.33 | 1.71 | 17 | 163 | 27.9% | 0.17 | 0.0140 | -0.074 | 245 | 21.25 | 23.55 | 31.9% | -0.85 | 0.0129 | -0.065 | ||
| 0.8000 | 1.03 | 385 | 1,575 | 27.9% | 0.11 | 0.0106 | -0.056 | 250 | 25.45 | 28.00 | 2 | 32.1% | -0.90 | 0.0097 | -0.048 | |
| 0.4300 | 0.9900 | 137 | 32 | 29.7% | 0.08 | 0.0078 | -0.042 | 255 | 30.05 | 32.65 | 33.2% | -0.93 | 0.0071 | -0.035 | ||
| 0.2500 | 0.5300 | 2 | 227 | 29.3% | 0.05 | 0.0056 | -0.032 | 260 | 34.60 | 37.45 | 33.8% | -0.95 | 0.0052 | -0.025 | ||
| 0 | 0.8400 | 1 | 32.8% | 0.04 | 0.0041 | -0.025 | 265 | 39.25 | 41.65 | 28.0% | -0.96 | 0.0038 | -0.018 | |||
| 0 | 0.5100 | 2 | 44 | 32.8% | 0.03 | 0.0031 | -0.020 | 270 | 44.15 | 47.25 | 36.3% | -0.97 | 0.0028 | -0.013 | ||
| 0 | 0.5500 | 100 | 38.6% | 0.02 | 0.0018 | -0.014 | 280 | 53.90 | 57.15 | 39.1% | -0.98 | 0.0017 | -0.006 | |||
| 0 | 0.5000 | 8 | 43.0% | 0.01 | 0.0011 | -0.010 | 290 | 63.75 | 67.05 | 41.8% | -0.99 | 0.0011 | -0.001 | |||
| 0 | 0.4700 | 47.3% | 0.01 | 0.0008 | -0.007 | 300 | 73.70 | 77.00 | 45.9% | -0.99 | 0.0007 | 0.000 | ||||
| 0 | 1.46 | 62.2% | 0.00 | 0.0005 | -0.006 | 310 | 83.70 | 87.00 | 51.5% | -0.99 | 0.0005 | 0.000 | ||||
| 0 | 0.0500 | 50 | 43.4% | 0.00 | 0.0004 | -0.005 | 320 | 93.65 | 96.90 | 54.3% | -1.00 | 0.0004 | 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 — Nov 20, 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