DE optieketen Deere & Company
Cboe delayed options data · per 21:37 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 ±26.4% (461.55–792.45) · ATM IV 34.9% · P/C open interest 1.02
| 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 | |
| 315.00 | 325.00 | 41.8% | 0.98 | 0.0002 | 0.000 | 320 | 0.9000 | 6.70 | 15 | 45.1% | -0.02 | 0.0002 | -0.020 | |||
| 306.00 | 315.00 | 40.3% | 0.98 | 0.0002 | 0.000 | 330 | 2.00 | 9.80 | 17 | 47.6% | -0.03 | 0.0003 | -0.022 | |||
| 297.00 | 306.00 | 40.2% | 0.97 | 0.0003 | 0.000 | 340 | 2.00 | 9.80 | 7 | 45.8% | -0.03 | 0.0003 | -0.025 | |||
| 288.00 | 297.00 | 40.0% | 0.97 | 0.0003 | 0.000 | 350 | 2.00 | 9.80 | 4 | 44.1% | -0.04 | 0.0003 | -0.027 | |||
| 279.00 | 288.00 | 39.6% | 0.96 | 0.0004 | 0.000 | 360 | 2.00 | 9.20 | 15 | 41.9% | -0.04 | 0.0004 | -0.030 | |||
| 270.00 | 279.00 | 39.0% | 0.96 | 0.0004 | 0.000 | 370 | 2.00 | 10.00 | 7 | 40.9% | -0.05 | 0.0004 | -0.033 | |||
| 261.00 | 270.00 | 1 | 38.4% | 0.95 | 0.0004 | 0.000 | 380 | 2.00 | 9.80 | 15 | 39.1% | -0.05 | 0.0005 | -0.036 | ||
| 252.00 | 261.00 | 37.7% | 0.94 | 0.0005 | -0.004 | 390 | 2.00 | 11.00 | 15 | 38.4% | -0.06 | 0.0005 | -0.040 | |||
| 243.00 | 253.00 | 1 | 37.7% | 0.94 | 0.0006 | -0.009 | 400 | 2.00 | 12.00 | 7 | 37.5% | -0.07 | 0.0006 | -0.043 | ||
| 235.00 | 244.00 | 37.5% | 0.93 | 0.0006 | -0.013 | 410 | 3.10 | 13.00 | 15 | 37.3% | -0.07 | 0.0006 | -0.047 | |||
| 226.00 | 236.00 | 2 | 37.2% | 0.92 | 0.0007 | -0.018 | 420 | 4.10 | 13.90 | 1 | 36.9% | -0.08 | 0.0007 | -0.050 | ||
| 218.00 | 227.00 | 36.8% | 0.91 | 0.0007 | -0.023 | 430 | 6.00 | 16.00 | 4 | 37.4% | -0.09 | 0.0008 | -0.054 | |||
| 210.00 | 219.00 | 36.8% | 0.90 | 0.0008 | -0.028 | 440 | 7.00 | 17.00 | 4 | 36.8% | -0.10 | 0.0008 | -0.058 | |||
| 202.00 | 211.00 | 36.6% | 0.89 | 0.0009 | -0.033 | 450 | 11.20 | 18.50 | 7 | 37.7% | -0.11 | 0.0009 | -0.062 | |||
| 194.00 | 203.00 | 36.3% | 0.88 | 0.0009 | -0.038 | 460 | 10.00 | 19.00 | 35.8% | -0.13 | 0.0010 | -0.066 | ||||
| 186.00 | 196.00 | 36.4% | 0.87 | 0.0010 | -0.044 | 470 | 12.00 | 22.00 | 2 | 36.1% | -0.14 | 0.0010 | -0.070 | |||
| 179.00 | 188.00 | 36.2% | 0.86 | 0.0011 | -0.049 | 480 | 14.00 | 23.00 | 3 | 35.6% | -0.15 | 0.0011 | -0.074 | |||
| 172.00 | 181.00 | 36.4% | 0.84 | 0.0011 | -0.054 | 490 | 17.00 | 25.40 | 35.8% | -0.16 | 0.0012 | -0.078 | ||||
| 165.00 | 174.00 | 36.4% | 0.83 | 0.0012 | -0.059 | 500 | 19.00 | 29.00 | 3 | 35.9% | -0.18 | 0.0012 | -0.082 | |||
| 157.00 | 167.00 | 35.9% | 0.81 | 0.0013 | -0.064 | 510 | 22.10 | 30.30 | 19 | 35.6% | -0.19 | 0.0013 | -0.086 | |||
| 151.00 | 160.00 | 36.0% | 0.80 | 0.0013 | -0.068 | 520 | 25.00 | 35.00 | 3 | 36.1% | -0.21 | 0.0014 | -0.090 | |||
| 144.00 | 153.00 | 35.7% | 0.78 | 0.0014 | -0.073 | 530 | 28.90 | 37.90 | 6 | 36.2% | -0.23 | 0.0015 | -0.094 | |||
| 138.00 | 147.00 | 1 | 35.9% | 0.77 | 0.0015 | -0.077 | 540 | 31.00 | 41.00 | 1 | 19 | 35.7% | -0.24 | 0.0015 | -0.097 | |
| 126.00 | 135.00 | 11 | 35.9% | 0.73 | 0.0016 | -0.086 | 560 | 38.90 | 47.90 | 2 | 35.8% | -0.28 | 0.0017 | -0.104 | ||
| 113.00 | 123.00 | 7 | 7 | 35.3% | 0.70 | 0.0017 | -0.093 | 580 | 47.00 | 55.00 | 25 | 35.4% | -0.32 | 0.0018 | -0.109 | |
| 102.00 | 112.00 | 4 | 35.1% | 0.66 | 0.0018 | -0.099 | 600 | 54.10 | 62.10 | 5 | 34.6% | -0.35 | 0.0019 | -0.114 | ||
| 92.00 | 102.00 | 1 | 1 | 35.0% | 0.63 | 0.0018 | -0.104 | 620 | 64.00 | 72.90 | 3 | 34.9% | -0.39 | 0.0020 | -0.118 | |
| 83.00 | 92.00 | 1 | 34.8% | 0.59 | 0.0019 | -0.108 | 640 | 74.00 | 82.60 | 8 | 34.6% | -0.43 | 0.0021 | -0.120 | ||
| 74.00 | 83.00 | 2 | 34.5% | 0.55 | 0.0019 | -0.111 | 660 | 84.60 | 93.60 | 23 | 34.4% | -0.48 | 0.0021 | -0.122 | ||
| 65.00 | 75.00 | 1 | 11 | 34.2% | 0.52 | 0.0020 | -0.113 | 680 | 96.00 | 106.00 | 1 | 35 | 34.3% | -0.52 | 0.0022 | -0.122 |
| 58.10 | 63.60 | 11 | 71 | 33.3% | 0.48 | 0.0020 | -0.114 | 700 | 108.00 | 118.00 | 29 | 34.0% | -0.56 | 0.0022 | -0.122 | |
| 51.50 | 60.50 | 26 | 34.0% | 0.45 | 0.0019 | -0.113 | 720 | 122.00 | 131.00 | 8 | 33.9% | -0.59 | 0.0022 | -0.120 | ||
| 45.30 | 54.20 | 2 | 37 | 33.8% | 0.41 | 0.0019 | -0.112 | 740 | 136.00 | 145.00 | 3 | 33.8% | -0.63 | 0.0022 | -0.118 | |
| 40.70 | 49.00 | 1 | 52 | 34.0% | 0.38 | 0.0019 | -0.110 | 760 | 151.00 | 160.00 | 33.9% | -0.67 | 0.0022 | -0.115 | ||
| 35.00 | 43.20 | 1 | 5 | 33.5% | 0.35 | 0.0018 | -0.108 | 780 | 166.00 | 175.00 | 33.7% | -0.71 | 0.0022 | -0.112 | ||
| 31.20 | 39.70 | 1 | 33 | 33.8% | 0.32 | 0.0018 | -0.105 | 800 | 182.00 | 192.00 | 33.9% | -0.74 | 0.0022 | -0.108 | ||
| 27.20 | 35.30 | 29 | 33.7% | 0.30 | 0.0017 | -0.101 | 820 | 199.00 | 208.00 | 33.9% | -0.77 | 0.0021 | -0.105 | |||
| 23.00 | 33.00 | 2 | 33.8% | 0.27 | 0.0016 | -0.098 | 840 | 216.00 | 225.00 | 33.8% | -0.81 | 0.0022 | -0.102 | |||
| 21.00 | 30.00 | 9 | 34.1% | 0.25 | 0.0016 | -0.093 | 860 | 234.00 | 243.00 | 34.1% | -0.84 | 0.0021 | -0.098 | |||
| 18.00 | 28.00 | 34.3% | 0.23 | 0.0015 | -0.089 | 880 | 252.00 | 261.00 | 34.1% | -0.87 | 0.0021 | -0.098 | ||||
| 18.00 | 24.00 | 3 | 34.6% | 0.21 | 0.0014 | -0.085 | 900 | 270.00 | 280.00 | 34.2% | -0.90 | 0.0021 | -0.096 | |||
| 13.00 | 23.00 | 34.2% | 0.19 | 0.0013 | -0.081 | 920 | 289.00 | 299.00 | 34.4% | -0.93 | 0.0022 | -0.098 | ||||
| 11.00 | 21.00 | 34.2% | 0.17 | 0.0012 | -0.076 | 940 | 309.00 | 318.00 | 34.9% | -0.95 | 0.0020 | -0.086 | ||||
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.
callsputs