DAL optieketen Delta Air Lines, Inc.
Cboe delayed options data · per 18:41 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 ±10.2% (70.52–86.62) · ATM IV 40.6% · P/C open interest 0.52
| 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 | |
| 26.90 | 30.15 | 0.98 | 0.0023 | 0.000 | 50 | 0 | 0.7500 | 89.2% | -0.02 | 0.0023 | -0.009 | |||||
| 21.95 | 25.00 | 2 | 0.98 | 0.0037 | -0.001 | 55 | 0 | 0.7500 | 73.3% | -0.02 | 0.0037 | -0.011 | ||||
| 17.50 | 20.35 | 37.8% | 0.96 | 0.0064 | -0.006 | 60 | 0 | 0.7500 | 3 | 58.6% | -0.04 | 0.0065 | -0.014 | |||
| 12.80 | 15.30 | 10 | 35.5% | 0.93 | 0.0122 | -0.013 | 65 | 0.1400 | 0.4100 | 2 | 22 | 41.4% | -0.07 | 0.0123 | -0.019 | |
| 11.95 | 13.90 | 16.9% | 0.92 | 0.0141 | -0.015 | 66 | 0.0500 | 0.7900 | 43.1% | -0.08 | 0.0142 | -0.021 | ||||
| 11.05 | 13.45 | 37.7% | 0.91 | 0.0162 | -0.018 | 67 | 0.0800 | 0.8300 | 41.2% | -0.09 | 0.0163 | -0.023 | ||||
| 10.15 | 12.50 | 36.9% | 0.89 | 0.0186 | -0.021 | 68 | 0.1500 | 0.9000 | 40.0% | -0.11 | 0.0187 | -0.026 | ||||
| 9.70 | 11.35 | 38.4% | 0.87 | 0.0212 | -0.024 | 69 | 0.3800 | 1.00 | 40.4% | -0.13 | 0.0214 | -0.029 | ||||
| 8.85 | 10.40 | 1 | 37.3% | 0.85 | 0.0240 | -0.028 | 70 | 0.5100 | 1.15 | 27 | 39.8% | -0.15 | 0.0242 | -0.032 | ||
| 8.10 | 9.65 | 38.3% | 0.82 | 0.0268 | -0.032 | 71 | 0.6500 | 1.46 | 9 | 40.2% | -0.18 | 0.0271 | -0.035 | |||
| 7.40 | 8.65 | 37.2% | 0.79 | 0.0296 | -0.035 | 72 | 1.00 | 1.69 | 13 | 40.9% | -0.21 | 0.0299 | -0.039 | |||
| 6.45 | 8.15 | 37.5% | 0.76 | 0.0322 | -0.039 | 73 | 1.32 | 1.79 | 1 | 27 | 40.1% | -0.25 | 0.0326 | -0.042 | ||
| 6.15 | 7.35 | 1 | 39.4% | 0.72 | 0.0346 | -0.042 | 74 | 1.64 | 2.03 | 15 | 39.8% | -0.28 | 0.0351 | -0.045 | ||
| 5.80 | 6.20 | 7 | 38.3% | 0.69 | 0.0368 | -0.045 | 75 | 1.72 | 2.67 | 28 | 39.9% | -0.32 | 0.0373 | -0.047 | ||
| 5.15 | 6.05 | 8 | 40.7% | 0.65 | 0.0386 | -0.048 | 76 | 2.24 | 2.60 | 2 | 36 | 38.2% | -0.36 | 0.0392 | -0.050 | |
| 4.65 | 5.00 | 1 | 113 | 38.6% | 0.61 | 0.0402 | -0.049 | 77 | 2.55 | 3.45 | 25 | 39.9% | -0.40 | 0.0408 | -0.051 | |
| 3.90 | 4.55 | 26 | 94 | 37.9% | 0.57 | 0.0413 | -0.050 | 78 | 3.05 | 3.95 | 3 | 84 | 40.2% | -0.44 | 0.0420 | -0.052 |
| 3.50 | 4.35 | 10 | 39.9% | 0.52 | 0.0420 | -0.051 | 79 | 3.65 | 4.60 | 6 | 41.4% | -0.48 | 0.0428 | -0.052 | ||
| 2.59 | 3.75 | 1 | 5 | 36.8% | 0.48 | 0.0423 | -0.051 | 80 | 3.80 | 5.15 | 4 | 39.3% | -0.53 | 0.0432 | -0.051 | |
| 2.41 | 3.40 | 15 | 38.3% | 0.44 | 0.0422 | -0.050 | 81 | 4.30 | 5.85 | 39.5% | -0.57 | 0.0432 | -0.051 | |||
| 2.22 | 2.68 | 1 | 76 | 37.4% | 0.40 | 0.0415 | -0.049 | 82 | 4.90 | 6.35 | 2 | 38.6% | -0.61 | 0.0426 | -0.049 | |
| 1.58 | 2.21 | 1 | 63 | 35.0% | 0.36 | 0.0405 | -0.047 | 83 | 5.40 | 7.10 | 2 | 38.1% | -0.65 | 0.0417 | -0.047 | |
| 1.22 | 2.17 | 12 | 36.0% | 0.32 | 0.0390 | -0.045 | 84 | 6.05 | 7.85 | 8 | 38.1% | -0.69 | 0.0403 | -0.044 | ||
| 1.20 | 1.80 | 3 | 28 | 36.8% | 0.28 | 0.0371 | -0.042 | 85 | 7.20 | 8.45 | 13 | 39.7% | -0.73 | 0.0385 | -0.041 | |
| 1.00 | 1.61 | 2 | 22 | 37.2% | 0.25 | 0.0349 | -0.040 | 86 | 7.60 | 9.60 | 1 | 39.8% | -0.76 | 0.0365 | -0.038 | |
| 0.4700 | 1.42 | 48 | 35.0% | 0.22 | 0.0325 | -0.037 | 87 | 8.40 | 10.40 | 39.9% | -0.80 | 0.0342 | -0.035 | |||
| 0.4400 | 0.9600 | 17 | 33.6% | 0.19 | 0.0299 | -0.034 | 88 | 8.65 | 11.75 | 39.6% | -0.83 | 0.0317 | -0.032 | |||
| 0.3300 | 1.08 | 2 | 36.0% | 0.17 | 0.0274 | -0.031 | 89 | 9.50 | 12.25 | 36.6% | -0.85 | 0.0291 | -0.029 | |||
| 0.2000 | 0.7500 | 14 | 33.9% | 0.15 | 0.0249 | -0.029 | 90 | 10.40 | 13.35 | 38.8% | -0.87 | 0.0266 | -0.026 | |||
| 0.1200 | 0.8700 | 2 | 36.3% | 0.13 | 0.0225 | -0.026 | 91 | 11.40 | 14.05 | 37.9% | -0.89 | 0.0241 | -0.023 | |||
| 0.1000 | 0.8200 | 2 | 37.5% | 0.11 | 0.0203 | -0.024 | 92 | 12.55 | 15.05 | 41.5% | -0.91 | 0.0217 | -0.021 | |||
| 0.0900 | 0.5900 | 2 | 36.5% | 0.10 | 0.0183 | -0.022 | 93 | 13.65 | 15.95 | 43.5% | -0.92 | 0.0195 | -0.018 | |||
| 0.0300 | 0.7700 | 1 | 39.8% | 0.09 | 0.0166 | -0.021 | 94 | 14.55 | 17.10 | 46.0% | -0.93 | 0.0175 | -0.016 | |||
| 0 | 0.7500 | 51 | 40.9% | 0.08 | 0.0150 | -0.020 | 95 | 15.40 | 18.35 | 49.0% | -0.94 | 0.0174 | -0.014 | |||
| 0 | 0.7500 | 49.2% | 0.05 | 0.0099 | -0.016 | 100 | 19.40 | 23.50 | 42.8% | -0.97 | 0.0134 | -0.010 | ||||
| 0 | 0.7500 | 56.7% | 0.04 | 0.0072 | -0.014 | 105 | 24.75 | 28.50 | 59.2% | -0.99 | 0.0087 | -0.014 | ||||
| 0 | 0.7500 | 63.7% | 0.03 | 0.0055 | -0.013 | 110 | 29.75 | 33.50 | 66.5% | -0.99 | 0.0061 | -0.015 | ||||
| 0 | 0.4100 | 62.9% | 0.03 | 0.0044 | -0.013 | 115 | 34.95 | 38.50 | 77.0% | -1.00 | 0.0036 | -0.020 | ||||
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 09, 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