DE optieketen Deere & Company
Cboe delayed options data · per 03:34 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 ±15.1% (593.72–805.72) · ATM IV 35.1% · P/C open interest 1.10
| 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 | |
| 347.00 | 354.40 | 7 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 2.40 | 13 | 111 | 63.0% | -0.00 | 0.0000 | -0.007 | ||
| 337.20 | 344.40 | 8 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.40 | 65 | 67.0% | -0.00 | 0.0000 | -0.008 | |||
| 327.80 | 334.50 | 13 | 45.0% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 4.40 | 51 | 64.6% | -0.00 | 0.0001 | -0.009 | ||
| 318.00 | 324.60 | 22 | 43.7% | 0.99 | 0.0001 | 0.000 | 380 | 0 | 4.50 | 75 | 62.5% | -0.00 | 0.0001 | -0.011 | ||
| 307.70 | 314.80 | 9 | 0.99 | 0.0001 | 0.000 | 390 | 0 | 1.00 | 67 | 47.9% | -0.01 | 0.0001 | -0.013 | |||
| 298.00 | 305.00 | 21 | 38.0% | 0.99 | 0.0001 | 0.000 | 400 | 0.3000 | 2.50 | 517 | 53.4% | -0.01 | 0.0001 | -0.015 | ||
| 288.60 | 295.20 | 35 | 42.4% | 0.99 | 0.0001 | 0.000 | 410 | 0 | 4.70 | 60 | 56.1% | -0.01 | 0.0001 | -0.018 | ||
| 278.90 | 285.50 | 18 | 42.7% | 0.99 | 0.0002 | 0.000 | 420 | 0 | 4.80 | 30 | 54.1% | -0.01 | 0.0002 | -0.021 | ||
| 268.40 | 276.30 | 12 | 41.1% | 0.99 | 0.0002 | 0.000 | 430 | 0 | 4.90 | 42 | 52.2% | -0.01 | 0.0002 | -0.024 | ||
| 259.00 | 266.20 | 55 | 40.5% | 0.98 | 0.0002 | 0.000 | 440 | 0.1000 | 2.35 | 13 | 45 | 44.4% | -0.02 | 0.0002 | -0.028 | |
| 250.00 | 256.40 | 48 | 42.0% | 0.98 | 0.0003 | 0.000 | 450 | 0 | 2.10 | 75 | 41.5% | -0.02 | 0.0003 | -0.032 | ||
| 240.00 | 246.70 | 16 | 40.3% | 0.98 | 0.0003 | 0.000 | 460 | 0.1500 | 2.10 | 104 | 40.2% | -0.02 | 0.0003 | -0.037 | ||
| 230.00 | 237.80 | 29 | 40.6% | 0.97 | 0.0004 | 0.000 | 470 | 0.8000 | 4.40 | 233 | 44.6% | -0.03 | 0.0004 | -0.043 | ||
| 220.80 | 226.40 | 36 | 36.6% | 0.97 | 0.0005 | 0.000 | 480 | 1.00 | 2.65 | 3 | 248 | 39.9% | -0.03 | 0.0005 | -0.049 | |
| 212.20 | 216.90 | 52 | 38.5% | 0.96 | 0.0005 | 0.000 | 490 | 1.35 | 3.70 | 10 | 51 | 40.5% | -0.04 | 0.0005 | -0.056 | |
| 201.30 | 207.80 | 70 | 36.1% | 0.96 | 0.0006 | 0.000 | 500 | 1.75 | 3.50 | 13 | 164 | 38.9% | -0.04 | 0.0006 | -0.063 | |
| 192.50 | 198.20 | 21 | 36.6% | 0.95 | 0.0007 | -0.003 | 510 | 1.45 | 4.60 | 5 | 65 | 38.1% | -0.05 | 0.0007 | -0.071 | |
| 182.80 | 189.20 | 266 | 36.2% | 0.94 | 0.0008 | -0.015 | 520 | 3.10 | 6.70 | 67 | 40.5% | -0.06 | 0.0008 | -0.079 | ||
| 173.60 | 179.80 | 69 | 35.7% | 0.93 | 0.0009 | -0.027 | 530 | 1.45 | 8.10 | 1 | 44 | 38.2% | -0.07 | 0.0009 | -0.089 | |
| 166.00 | 170.90 | 1 | 32 | 37.0% | 0.92 | 0.0010 | -0.040 | 540 | 5.00 | 6.70 | 44 | 38.2% | -0.08 | 0.0011 | -0.098 | |
| 157.20 | 162.30 | 40 | 41 | 37.0% | 0.91 | 0.0012 | -0.054 | 550 | 5.70 | 7.00 | 6 | 115 | 37.0% | -0.09 | 0.0012 | -0.109 |
| 147.00 | 153.60 | 13 | 145 | 35.7% | 0.89 | 0.0013 | -0.068 | 560 | 6.60 | 9.80 | 3 | 111 | 37.7% | -0.11 | 0.0013 | -0.119 |
| 138.50 | 145.10 | 2 | 19 | 35.5% | 0.88 | 0.0014 | -0.082 | 570 | 8.10 | 10.70 | 2 | 48 | 37.2% | -0.12 | 0.0015 | -0.130 |
| 130.90 | 136.80 | 3 | 112 | 35.9% | 0.86 | 0.0016 | -0.096 | 580 | 8.90 | 12.40 | 6 | 121 | 36.5% | -0.14 | 0.0016 | -0.141 |
| 123.50 | 128.60 | 1 | 70 | 36.0% | 0.84 | 0.0018 | -0.110 | 590 | 11.10 | 13.30 | 2 | 113 | 36.0% | -0.16 | 0.0018 | -0.152 |
| 114.60 | 120.80 | 5 | 313 | 35.4% | 0.82 | 0.0019 | -0.124 | 600 | 13.50 | 15.30 | 35 | 587 | 36.0% | -0.18 | 0.0019 | -0.163 |
| 107.20 | 113.20 | 2 | 44 | 35.4% | 0.80 | 0.0021 | -0.138 | 610 | 14.20 | 17.50 | 10 | 74 | 35.1% | -0.20 | 0.0021 | -0.174 |
| 99.20 | 105.90 | 3 | 120 | 35.0% | 0.78 | 0.0022 | -0.151 | 620 | 18.70 | 23.10 | 86 | 98 | 37.2% | -0.23 | 0.0022 | -0.184 |
| 92.50 | 98.90 | 2 | 145 | 35.1% | 0.75 | 0.0024 | -0.164 | 630 | 19.90 | 23.90 | 8 | 35 | 35.5% | -0.25 | 0.0024 | -0.194 |
| 86.00 | 92.10 | 3 | 129 | 35.1% | 0.73 | 0.0025 | -0.176 | 640 | 23.40 | 28.80 | 127 | 36.2% | -0.28 | 0.0025 | -0.203 | |
| 79.30 | 85.70 | 3 | 57 | 35.0% | 0.70 | 0.0026 | -0.187 | 650 | 26.60 | 32.10 | 4 | 198 | 35.9% | -0.30 | 0.0027 | -0.211 |
| 72.70 | 79.50 | 9 | 116 | 34.7% | 0.67 | 0.0027 | -0.196 | 660 | 30.10 | 35.90 | 39 | 35.8% | -0.33 | 0.0028 | -0.218 | |
| 66.80 | 73.70 | 6 | 66 | 34.7% | 0.64 | 0.0028 | -0.205 | 670 | 34.00 | 38.40 | 20 | 68 | 35.1% | -0.36 | 0.0029 | -0.224 |
| 62.10 | 67.00 | 6 | 72 | 34.5% | 0.61 | 0.0029 | -0.212 | 680 | 39.10 | 41.40 | 193 | 38 | 34.8% | -0.39 | 0.0030 | -0.228 |
| 56.30 | 62.80 | 1 | 34 | 34.7% | 0.58 | 0.0030 | -0.218 | 690 | 42.50 | 47.90 | 8 | 3 | 34.9% | -0.42 | 0.0031 | -0.231 |
| 52.90 | 57.80 | 47 | 523 | 35.1% | 0.55 | 0.0030 | -0.222 | 700 | 48.50 | 52.80 | 24 | 2 | 35.1% | -0.46 | 0.0031 | -0.233 |
| 47.70 | 51.60 | 8 | 54 | 34.4% | 0.52 | 0.0031 | -0.225 | 710 | 52.70 | 58.90 | 3 | 34.9% | -0.49 | 0.0032 | -0.233 | |
| 43.80 | 48.40 | 208 | 34.9% | 0.49 | 0.0031 | -0.226 | 720 | 57.50 | 63.70 | 34.4% | -0.52 | 0.0032 | -0.231 | |||
| 39.30 | 43.90 | 1 | 111 | 34.5% | 0.46 | 0.0031 | -0.226 | 730 | 63.50 | 69.40 | 34.2% | -0.55 | 0.0032 | -0.229 | ||
| 35.60 | 39.10 | 2 | 176 | 34.2% | 0.44 | 0.0030 | -0.225 | 740 | 69.70 | 76.90 | 34.6% | -0.58 | 0.0032 | -0.225 | ||
| 29.80 | 32.20 | 9 | 260 | 34.4% | 0.38 | 0.0029 | -0.219 | 760 | 83.20 | 89.70 | 34.4% | -0.64 | 0.0031 | -0.213 | ||
| 23.70 | 26.40 | 2 | 123 | 34.2% | 0.33 | 0.0028 | -0.209 | 780 | 97.70 | 104.60 | 2 | 34.6% | -0.69 | 0.0030 | -0.196 | |
| 19.30 | 21.40 | 35 | 85 | 34.2% | 0.28 | 0.0026 | -0.196 | 800 | 113.20 | 119.10 | 34.3% | -0.74 | 0.0028 | -0.176 | ||
| 12.50 | 18.20 | 1 | 172 | 33.4% | 0.24 | 0.0024 | -0.180 | 820 | 130.20 | 135.20 | 1 | 34.6% | -0.79 | 0.0025 | -0.152 | |
| 10.00 | 14.70 | 14 | 139 | 33.5% | 0.20 | 0.0022 | -0.164 | 840 | 146.90 | 153.70 | 35.3% | -0.83 | 0.0023 | -0.127 | ||
| 6.50 | 11.90 | 3 | 24 | 33.0% | 0.17 | 0.0019 | -0.147 | 860 | 164.70 | 171.00 | 35.3% | -0.86 | 0.0020 | -0.100 | ||
| 4.40 | 10.00 | 3 | 33.0% | 0.14 | 0.0017 | -0.131 | 880 | 183.00 | 188.70 | 35.3% | -0.89 | 0.0018 | -0.075 | |||
| 3.60 | 7.80 | 1 | 13 | 33.2% | 0.12 | 0.0015 | -0.115 | 900 | 201.80 | 208.00 | 36.3% | -0.92 | 0.0016 | -0.052 | ||
| 1.85 | 6.50 | 1 | 3 | 32.8% | 0.10 | 0.0013 | -0.100 | 920 | 220.90 | 227.00 | 37.0% | -0.94 | 0.0015 | -0.033 | ||
| 1.35 | 7.10 | 8 | 34.9% | 0.08 | 0.0011 | -0.087 | 940 | 240.30 | 246.50 | 38.0% | -0.96 | 0.0016 | -0.011 | |||
| 0.2500 | 4.40 | 131 | 32.6% | 0.06 | 0.0009 | -0.075 | 960 | 260.00 | 266.10 | 39.3% | -0.98 | 0.0013 | -0.044 | |||
| 1.15 | 3.50 | 2 | 9 | 34.3% | 0.05 | 0.0008 | -0.064 | 980 | 279.90 | 286.00 | 41.1% | -0.99 | 0.0006 | -0.128 | ||
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 — Dec 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