DELL optieketen Dell Technologies Inc.
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 ±14.1% (417.35–554.15) · ATM IV 60.9% · P/C open interest 1.14
| 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 | |
| 245.90 | 250.05 | 1 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.4900 | 528 | 100.9% | -0.00 | 0.0000 | -0.013 | |||
| 240.90 | 245.10 | 2 | 2 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.6400 | 1,960 | 13 | 101.5% | -0.00 | 0.0001 | -0.014 | |
| 235.65 | 240.10 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 2.11 | 470 | 116.9% | -0.00 | 0.0001 | -0.015 | ||||
| 230.95 | 235.15 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 2.19 | 2 | 114.5% | -0.00 | 0.0001 | -0.017 | ||||
| 225.95 | 230.15 | 1 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 2.21 | 111.5% | -0.00 | 0.0001 | -0.018 | ||||
| 221.00 | 225.20 | 2 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.8800 | 7 | 94.7% | -0.00 | 0.0001 | -0.019 | |||
| 216.00 | 220.20 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.21 | 105.7% | -0.00 | 0.0001 | -0.021 | |||||
| 211.40 | 215.25 | 2 | 79.9% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.23 | 18 | 102.9% | -0.00 | 0.0001 | -0.023 | ||
| 206.45 | 210.30 | 1 | 79.1% | 0.99 | 0.0001 | 0.000 | 285 | 0 | 2.24 | 1 | 100.2% | -0.01 | 0.0001 | -0.025 | ||
| 201.10 | 205.30 | 3 | 58.5% | 0.99 | 0.0001 | -0.002 | 290 | 0 | 2.26 | 12 | 97.5% | -0.01 | 0.0001 | -0.027 | ||
| 196.15 | 200.35 | 5 | 63.2% | 0.99 | 0.0002 | -0.005 | 295 | 0 | 1.05 | 16 | 17 | 84.2% | -0.01 | 0.0002 | -0.030 | |
| 191.25 | 195.35 | 1 | 1 | 64.6% | 0.99 | 0.0002 | -0.009 | 300 | 0 | 0.7800 | 16 | 29 | 78.4% | -0.01 | 0.0002 | -0.033 |
| 186.30 | 190.45 | 1 | 1 | 66.4% | 0.99 | 0.0002 | -0.013 | 305 | 0 | 2.32 | 1 | 6 | 89.8% | -0.01 | 0.0002 | -0.036 |
| 181.60 | 185.50 | 1 | 70.8% | 0.99 | 0.0002 | -0.017 | 310 | 0 | 1.33 | 33 | 53 | 79.6% | -0.01 | 0.0002 | -0.040 | |
| 176.35 | 180.55 | 1 | 11 | 64.1% | 0.99 | 0.0003 | -0.022 | 315 | 0 | 1.43 | 13 | 10 | 78.1% | -0.01 | 0.0003 | -0.044 |
| 171.60 | 175.60 | 1 | 66.7% | 0.99 | 0.0003 | -0.027 | 320 | 0 | 1.16 | 6 | 22 | 73.3% | -0.01 | 0.0003 | -0.049 | |
| 166.55 | 170.70 | 1 | 64.7% | 0.99 | 0.0004 | -0.033 | 325 | 0 | 1.39 | 80 | 11 | 73.0% | -0.01 | 0.0004 | -0.054 | |
| 161.65 | 165.75 | 3 | 14 | 64.1% | 0.98 | 0.0004 | -0.040 | 330 | 0 | 1.02 | 17 | 35 | 68.3% | -0.02 | 0.0004 | -0.060 |
| 156.75 | 160.90 | 8 | 64.2% | 0.98 | 0.0005 | -0.048 | 335 | 0.1000 | 1.33 | 74 | 164 | 68.6% | -0.02 | 0.0005 | -0.068 | |
| 152.15 | 155.95 | 1 | 4 | 65.6% | 0.98 | 0.0005 | -0.056 | 340 | 0 | 1.58 | 85 | 121 | 67.4% | -0.02 | 0.0005 | -0.075 |
| 147.35 | 151.15 | 6 | 65.9% | 0.98 | 0.0006 | -0.065 | 345 | 0 | 2.11 | 30 | 47 | 68.4% | -0.02 | 0.0006 | -0.084 | |
| 142.80 | 146.30 | 1 | 1 | 66.9% | 0.97 | 0.0007 | -0.076 | 350 | 0.4300 | 1.34 | 246 | 154 | 64.1% | -0.03 | 0.0007 | -0.094 |
| 138.00 | 141.45 | 22 | 66.1% | 0.97 | 0.0008 | -0.087 | 355 | 1.00 | 1.48 | 244 | 61 | 65.6% | -0.03 | 0.0008 | -0.105 | |
| 133.20 | 136.65 | 2 | 65.4% | 0.96 | 0.0009 | -0.100 | 360 | 1.00 | 1.91 | 85 | 249 | 66.5% | -0.04 | 0.0009 | -0.117 | |
| 128.45 | 131.95 | 1 | 65.0% | 0.96 | 0.0010 | -0.114 | 365 | 0.4500 | 2.07 | 57 | 82 | 61.1% | -0.04 | 0.0010 | -0.131 | |
| 123.75 | 126.95 | 7 | 27 | 63.6% | 0.95 | 0.0011 | -0.130 | 370 | 1.29 | 2.33 | 26 | 79 | 63.2% | -0.05 | 0.0011 | -0.146 |
| 119.05 | 122.50 | 12 | 64.2% | 0.94 | 0.0012 | -0.146 | 375 | 1.66 | 2.79 | 73 | 73 | 63.6% | -0.06 | 0.0012 | -0.162 | |
| 114.45 | 117.75 | 1 | 30 | 63.2% | 0.94 | 0.0014 | -0.164 | 380 | 2.06 | 3.45 | 112 | 175 | 64.2% | -0.06 | 0.0014 | -0.179 |
| 109.85 | 113.35 | 4 | 63.3% | 0.93 | 0.0015 | -0.183 | 385 | 2.46 | 3.70 | 29 | 61 | 63.4% | -0.07 | 0.0015 | -0.198 | |
| 105.35 | 108.70 | 2 | 2 | 62.7% | 0.92 | 0.0017 | -0.204 | 390 | 2.30 | 4.75 | 76 | 63 | 62.9% | -0.08 | 0.0017 | -0.218 |
| 100.90 | 104.25 | 3 | 1 | 62.5% | 0.91 | 0.0018 | -0.225 | 395 | 3.00 | 4.45 | 22 | 44 | 61.2% | -0.09 | 0.0019 | -0.238 |
| 96.55 | 100.00 | 4 | 18 | 62.6% | 0.90 | 0.0020 | -0.247 | 400 | 3.50 | 5.95 | 73 | 84 | 62.7% | -0.10 | 0.0020 | -0.260 |
| 92.25 | 95.55 | 1 | 5 | 62.1% | 0.88 | 0.0022 | -0.270 | 405 | 3.95 | 6.65 | 27 | 52 | 62.1% | -0.12 | 0.0022 | -0.282 |
| 87.95 | 91.20 | 12 | 1 | 61.6% | 0.87 | 0.0024 | -0.293 | 410 | 4.75 | 7.45 | 47 | 29 | 62.2% | -0.13 | 0.0024 | -0.305 |
| 83.80 | 87.20 | 5 | 7 | 61.7% | 0.86 | 0.0026 | -0.316 | 415 | 5.80 | 8.35 | 36 | 33 | 62.4% | -0.14 | 0.0026 | -0.328 |
| 80.00 | 83.35 | 321 | 303 | 62.3% | 0.84 | 0.0028 | -0.340 | 420 | 7.00 | 9.30 | 58 | 87 | 62.7% | -0.16 | 0.0028 | -0.350 |
| 75.85 | 79.25 | 19 | 15 | 61.7% | 0.82 | 0.0030 | -0.363 | 425 | 8.35 | 10.35 | 17 | 17 | 63.0% | -0.18 | 0.0030 | -0.373 |
| 72.35 | 75.25 | 40 | 35 | 61.8% | 0.81 | 0.0031 | -0.386 | 430 | 9.45 | 11.50 | 19 | 21 | 62.8% | -0.19 | 0.0032 | -0.396 |
| 68.30 | 71.60 | 26 | 23 | 61.5% | 0.79 | 0.0033 | -0.408 | 435 | 10.65 | 12.85 | 32 | 22 | 62.7% | -0.21 | 0.0033 | -0.417 |
| 64.80 | 68.00 | 71 | 100 | 61.6% | 0.77 | 0.0035 | -0.429 | 440 | 11.95 | 13.70 | 38 | 47 | 62.0% | -0.23 | 0.0035 | -0.438 |
| 61.15 | 64.40 | 52 | 20 | 61.4% | 0.75 | 0.0036 | -0.449 | 445 | 13.35 | 15.20 | 26 | 4 | 61.9% | -0.25 | 0.0037 | -0.458 |
| 57.70 | 61.10 | 41 | 24 | 61.4% | 0.73 | 0.0038 | -0.468 | 450 | 14.75 | 16.80 | 130 | 26 | 61.7% | -0.27 | 0.0038 | -0.476 |
| 54.35 | 57.80 | 54 | 48 | 61.3% | 0.71 | 0.0040 | -0.486 | 455 | 16.55 | 18.70 | 12 | 23 | 62.0% | -0.29 | 0.0040 | -0.494 |
| 51.20 | 53.45 | 66 | 45 | 60.1% | 0.69 | 0.0041 | -0.502 | 460 | 18.30 | 20.35 | 46 | 18 | 61.7% | -0.31 | 0.0041 | -0.509 |
| 48.65 | 51.25 | 90 | 40 | 61.5% | 0.67 | 0.0042 | -0.517 | 465 | 20.20 | 22.35 | 44 | 27 | 61.7% | -0.33 | 0.0042 | -0.524 |
| 45.15 | 48.60 | 65 | 26 | 61.2% | 0.64 | 0.0043 | -0.530 | 470 | 22.15 | 24.35 | 30 | 5 | 61.5% | -0.36 | 0.0044 | -0.536 |
| 42.25 | 45.25 | 80 | 38 | 60.7% | 0.62 | 0.0044 | -0.541 | 475 | 24.20 | 26.50 | 108 | 2 | 61.4% | -0.38 | 0.0044 | -0.547 |
| 39.50 | 42.95 | 62 | 35 | 61.0% | 0.60 | 0.0045 | -0.550 | 480 | 26.45 | 28.75 | 16 | 5 | 61.3% | -0.40 | 0.0045 | -0.556 |
| 36.85 | 40.30 | 66 | 6 | 60.9% | 0.58 | 0.0046 | -0.557 | 485 | 28.50 | 31.15 | 14 | 5 | 61.0% | -0.43 | 0.0046 | -0.563 |
| 34.50 | 37.00 | 52 | 21 | 60.2% | 0.55 | 0.0046 | -0.563 | 490 | 31.25 | 33.65 | 31 | 11 | 61.2% | -0.45 | 0.0046 | -0.568 |
| 32.50 | 34.80 | 17 | 9 | 60.6% | 0.53 | 0.0046 | -0.566 | 495 | 33.65 | 36.75 | 8 | 4 | 61.3% | -0.47 | 0.0047 | -0.571 |
| 30.65 | 32.00 | 228 | 84 | 60.5% | 0.51 | 0.0046 | -0.568 | 500 | 36.40 | 39.10 | 11 | 2 | 61.0% | -0.49 | 0.0047 | -0.572 |
| 27.55 | 30.45 | 32 | 5 | 60.1% | 0.48 | 0.0046 | -0.568 | 505 | 39.30 | 42.30 | 3 | 61.3% | -0.52 | 0.0047 | -0.571 | |
| 25.60 | 28.50 | 28 | 11 | 60.2% | 0.46 | 0.0046 | -0.566 | 510 | 41.85 | 45.15 | 1 | 60.8% | -0.54 | 0.0047 | -0.569 | |
| 23.80 | 26.65 | 14 | 11 | 60.4% | 0.44 | 0.0046 | -0.562 | 515 | 45.50 | 47.80 | 60.9% | -0.56 | 0.0046 | -0.565 | ||
| 22.00 | 24.60 | 85 | 25 | 60.2% | 0.42 | 0.0045 | -0.557 | 520 | 48.75 | 51.40 | 1 | 1 | 61.3% | -0.58 | 0.0046 | -0.559 |
| 20.40 | 23.00 | 48 | 28 | 60.4% | 0.40 | 0.0045 | -0.550 | 525 | 51.35 | 54.70 | 1 | 60.7% | -0.61 | 0.0045 | -0.552 | |
| 18.75 | 21.50 | 17 | 29 | 60.4% | 0.38 | 0.0044 | -0.542 | 530 | 54.65 | 58.10 | 60.6% | -0.63 | 0.0045 | -0.543 | ||
| 17.30 | 20.30 | 3 | 10 | 60.7% | 0.36 | 0.0043 | -0.532 | 535 | 58.30 | 61.05 | 60.2% | -0.65 | 0.0044 | -0.534 | ||
| 15.90 | 18.80 | 23 | 23 | 60.7% | 0.34 | 0.0042 | -0.521 | 540 | 61.90 | 65.40 | 60.9% | -0.67 | 0.0043 | -0.522 | ||
| 14.80 | 17.25 | 19 | 13 | 60.7% | 0.32 | 0.0041 | -0.510 | 545 | 65.55 | 68.40 | 60.2% | -0.69 | 0.0042 | -0.510 | ||
| 13.60 | 15.75 | 72 | 101 | 60.5% | 0.30 | 0.0040 | -0.497 | 550 | 69.20 | 72.70 | 1 | 1 | 60.7% | -0.70 | 0.0041 | -0.497 |
| 11.35 | 14.20 | 49 | 23 | 61.2% | 0.27 | 0.0038 | -0.469 | 560 | 77.20 | 80.05 | 2 | 60.4% | -0.74 | 0.0039 | -0.469 | |
| 9.45 | 12.30 | 620 | 27 | 61.3% | 0.24 | 0.0035 | -0.440 | 570 | 85.35 | 88.40 | 1 | 2 | 60.8% | -0.77 | 0.0036 | -0.439 |
| 7.80 | 10.75 | 50 | 38 | 61.6% | 0.21 | 0.0033 | -0.409 | 580 | 93.75 | 97.00 | 1 | 61.3% | -0.80 | 0.0034 | -0.407 | |
| 6.20 | 8.30 | 61 | 97 | 60.1% | 0.18 | 0.0030 | -0.377 | 590 | 102.05 | 106.20 | 1 | 61.8% | -0.83 | 0.0031 | -0.375 | |
| 4.95 | 8.40 | 29 | 37 | 62.0% | 0.16 | 0.0028 | -0.346 | 600 | 111.15 | 114.30 | 7 | 1 | 61.3% | -0.85 | 0.0028 | -0.343 |
| 4.25 | 6.25 | 23 | 13 | 60.9% | 0.14 | 0.0025 | -0.315 | 610 | 120.15 | 124.00 | 1 | 10 | 62.6% | -0.87 | 0.0026 | -0.311 |
| 3.20 | 5.60 | 17 | 51 | 61.1% | 0.12 | 0.0023 | -0.285 | 620 | 129.10 | 133.20 | 62.5% | -0.89 | 0.0023 | -0.280 | ||
| 2.64 | 4.90 | 12 | 10 | 61.7% | 0.10 | 0.0020 | -0.257 | 630 | 138.45 | 142.50 | 1 | 62.8% | -0.91 | 0.0021 | -0.251 | |
| 2.28 | 4.00 | 1 | 2 | 61.8% | 0.09 | 0.0018 | -0.231 | 640 | 147.90 | 151.75 | 62.8% | -0.92 | 0.0019 | -0.223 | ||
| 1.31 | 3.50 | 7 | 14 | 60.8% | 0.08 | 0.0016 | -0.207 | 650 | 157.40 | 160.65 | 2 | 61.1% | -0.93 | 0.0017 | -0.196 | |
| 1.03 | 3.20 | 3 | 15 | 61.7% | 0.07 | 0.0014 | -0.185 | 660 | 167.00 | 171.00 | 2 | 63.6% | -0.94 | 0.0016 | -0.174 | |
| 0.7200 | 3.15 | 13 | 46 | 63.0% | 0.06 | 0.0013 | -0.164 | 670 | 176.65 | 180.70 | 4 | 63.9% | -0.95 | 0.0014 | -0.152 | |
| 0.5500 | 3.15 | 2 | 3 | 64.8% | 0.05 | 0.0011 | -0.146 | 680 | 186.40 | 190.40 | 4 | 64.0% | -0.96 | 0.0013 | -0.145 | |
| 0.3000 | 2.96 | 2 | 65.6% | 0.04 | 0.0010 | -0.129 | 690 | 196.20 | 200.20 | 64.3% | -0.97 | 0.0012 | -0.138 | |||
| 0 | 3.15 | 3 | 4 | 67.3% | 0.04 | 0.0009 | -0.114 | 700 | 205.95 | 210.05 | 64.0% | -0.98 | 0.0011 | -0.121 | ||
| 0 | 2.79 | 1 | 3 | 68.0% | 0.03 | 0.0008 | -0.101 | 710 | 215.80 | 219.95 | 2 | 63.5% | -0.98 | 0.0010 | -0.097 | |
| 0 | 2.65 | 69.5% | 0.03 | 0.0007 | -0.089 | 720 | 225.65 | 230.00 | 64.0% | -0.99 | 0.0008 | -0.098 | ||||
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 02, 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