DELL optieketen Dell Technologies Inc.
Cboe delayed options data · per 12:36 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 ±53.5% (205.43–678.58) · ATM IV 63.4% · P/C open interest 1.47
| 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 | |
| 249.50 | 254.00 | 111 | 65.3% | 0.92 | 0.0005 | -0.024 | 230 | 13.50 | 18.20 | 16 | 64.6% | -0.08 | 0.0005 | -0.055 | ||
| 242.50 | 247.00 | 640 | 65.1% | 0.91 | 0.0005 | -0.029 | 240 | 17.20 | 19.50 | 26 | 64.7% | -0.09 | 0.0005 | -0.059 | ||
| 235.00 | 240.00 | 96 | 64.6% | 0.90 | 0.0006 | -0.035 | 250 | 19.80 | 23.00 | 1 | 142 | 65.2% | -0.10 | 0.0006 | -0.064 | |
| 228.50 | 233.00 | 117 | 64.9% | 0.89 | 0.0006 | -0.040 | 260 | 22.30 | 25.10 | 10 | 64.7% | -0.11 | 0.0006 | -0.068 | ||
| 221.50 | 226.25 | 56 | 64.2% | 0.88 | 0.0006 | -0.045 | 270 | 24.85 | 27.85 | 2 | 19 | 64.4% | -0.12 | 0.0007 | -0.073 | |
| 215.00 | 219.50 | 114 | 64.2% | 0.87 | 0.0007 | -0.051 | 280 | 27.50 | 30.60 | 3 | 24 | 64.0% | -0.13 | 0.0007 | -0.077 | |
| 209.00 | 213.50 | 3 | 64.4% | 0.86 | 0.0007 | -0.056 | 290 | 31.15 | 34.30 | 28 | 26 | 64.3% | -0.14 | 0.0007 | -0.081 | |
| 202.50 | 207.50 | 5 | 57 | 64.0% | 0.85 | 0.0008 | -0.061 | 300 | 34.25 | 37.65 | 15 | 113 | 64.1% | -0.16 | 0.0008 | -0.085 |
| 197.00 | 201.50 | 10 | 64.1% | 0.84 | 0.0008 | -0.066 | 310 | 37.80 | 41.20 | 57 | 64.0% | -0.17 | 0.0008 | -0.089 | ||
| 191.00 | 195.50 | 371 | 64.1% | 0.83 | 0.0008 | -0.071 | 320 | 41.70 | 44.95 | 2 | 232 | 64.0% | -0.18 | 0.0009 | -0.093 | |
| 185.50 | 190.00 | 37 | 63.9% | 0.82 | 0.0009 | -0.075 | 330 | 45.65 | 49.00 | 50 | 64.0% | -0.19 | 0.0009 | -0.097 | ||
| 180.00 | 184.50 | 6 | 63.8% | 0.80 | 0.0009 | -0.080 | 340 | 49.60 | 52.35 | 56 | 63.6% | -0.20 | 0.0009 | -0.100 | ||
| 174.50 | 178.50 | 10 | 63.4% | 0.79 | 0.0009 | -0.084 | 350 | 53.50 | 57.45 | 2 | 127 | 63.8% | -0.22 | 0.0010 | -0.104 | |
| 169.50 | 173.05 | 37 | 63.3% | 0.78 | 0.0010 | -0.088 | 360 | 58.00 | 61.60 | 40 | 63.6% | -0.23 | 0.0010 | -0.107 | ||
| 164.50 | 168.05 | 51 | 63.3% | 0.77 | 0.0010 | -0.092 | 370 | 62.55 | 66.40 | 1 | 78 | 63.7% | -0.24 | 0.0010 | -0.110 | |
| 159.50 | 163.50 | 41 | 63.3% | 0.76 | 0.0010 | -0.095 | 380 | 67.50 | 71.50 | 63 | 63.8% | -0.25 | 0.0011 | -0.113 | ||
| 155.00 | 159.50 | 96 | 63.5% | 0.74 | 0.0010 | -0.099 | 390 | 72.55 | 76.00 | 59 | 63.7% | -0.27 | 0.0011 | -0.116 | ||
| 150.50 | 154.00 | 234 | 63.2% | 0.73 | 0.0011 | -0.102 | 400 | 77.60 | 81.00 | 3 | 102 | 63.7% | -0.28 | 0.0011 | -0.118 | |
| 146.00 | 150.00 | 290 | 63.3% | 0.72 | 0.0011 | -0.105 | 410 | 82.60 | 86.05 | 59 | 63.5% | -0.29 | 0.0012 | -0.121 | ||
| 141.50 | 146.00 | 509 | 63.3% | 0.71 | 0.0011 | -0.108 | 420 | 88.15 | 91.50 | 1,525 | 63.6% | -0.31 | 0.0012 | -0.123 | ||
| 137.50 | 141.50 | 19 | 63.2% | 0.70 | 0.0011 | -0.111 | 430 | 93.00 | 97.00 | 47 | 63.4% | -0.32 | 0.0012 | -0.125 | ||
| 133.50 | 137.50 | 11 | 63.2% | 0.68 | 0.0012 | -0.114 | 440 | 99.15 | 103.00 | 56 | 63.6% | -0.33 | 0.0012 | -0.127 | ||
| 129.50 | 133.25 | 1 | 71 | 63.1% | 0.67 | 0.0012 | -0.116 | 450 | 104.75 | 108.50 | 31 | 36 | 63.5% | -0.34 | 0.0012 | -0.129 |
| 126.00 | 129.90 | 109 | 63.2% | 0.66 | 0.0012 | -0.118 | 460 | 110.50 | 114.50 | 42 | 63.5% | -0.36 | 0.0013 | -0.130 | ||
| 122.00 | 126.70 | 99 | 63.2% | 0.65 | 0.0012 | -0.120 | 470 | 116.50 | 120.45 | 150 | 63.5% | -0.37 | 0.0013 | -0.132 | ||
| 118.60 | 122.45 | 35 | 63.1% | 0.64 | 0.0012 | -0.122 | 480 | 122.60 | 126.50 | 40 | 63.4% | -0.38 | 0.0013 | -0.133 | ||
| 115.00 | 119.00 | 47 | 63.0% | 0.63 | 0.0012 | -0.124 | 490 | 129.00 | 133.00 | 22 | 63.5% | -0.39 | 0.0013 | -0.134 | ||
| 112.00 | 116.00 | 93 | 63.2% | 0.61 | 0.0012 | -0.126 | 500 | 135.50 | 139.00 | 342 | 63.4% | -0.41 | 0.0014 | -0.135 | ||
| 108.50 | 113.25 | 12 | 63.2% | 0.60 | 0.0012 | -0.127 | 510 | 141.95 | 145.50 | 16 | 63.4% | -0.42 | 0.0014 | -0.136 | ||
| 105.50 | 109.50 | 88 | 63.1% | 0.59 | 0.0013 | -0.129 | 520 | 148.00 | 152.00 | 1 | 67 | 63.3% | -0.43 | 0.0014 | -0.136 | |
| 102.50 | 106.50 | 29 | 63.1% | 0.58 | 0.0013 | -0.130 | 530 | 155.00 | 159.00 | 20 | 63.4% | -0.44 | 0.0014 | -0.137 | ||
| 99.50 | 103.50 | 25 | 63.0% | 0.57 | 0.0013 | -0.131 | 540 | 161.95 | 165.50 | 21 | 63.4% | -0.45 | 0.0014 | -0.137 | ||
| 96.50 | 101.00 | 8 | 98 | 63.1% | 0.56 | 0.0013 | -0.132 | 550 | 168.75 | 172.50 | 34 | 63.4% | -0.47 | 0.0014 | -0.138 | |
| 94.00 | 98.00 | 52 | 63.1% | 0.55 | 0.0013 | -0.133 | 560 | 175.50 | 179.50 | 48 | 63.3% | -0.48 | 0.0014 | -0.138 | ||
| 91.50 | 95.50 | 25 | 63.1% | 0.54 | 0.0013 | -0.133 | 570 | 182.50 | 186.50 | 9 | 63.2% | -0.49 | 0.0014 | -0.138 | ||
| 88.50 | 93.00 | 241 | 63.0% | 0.53 | 0.0013 | -0.134 | 580 | 190.00 | 194.00 | 112 | 63.4% | -0.50 | 0.0014 | -0.138 | ||
| 86.00 | 90.50 | 26 | 63.0% | 0.52 | 0.0013 | -0.134 | 590 | 197.45 | 201.00 | 16 | 63.4% | -0.51 | 0.0014 | -0.138 | ||
| 83.50 | 88.00 | 12 | 125 | 63.0% | 0.51 | 0.0013 | -0.135 | 600 | 204.75 | 208.50 | 33 | 63.4% | -0.52 | 0.0014 | -0.138 | |
| 81.50 | 85.70 | 24 | 63.1% | 0.50 | 0.0013 | -0.135 | 610 | 211.50 | 216.00 | 28 | 63.2% | -0.53 | 0.0015 | -0.138 | ||
| 79.00 | 83.30 | 1 | 31 | 63.0% | 0.49 | 0.0013 | -0.135 | 620 | 219.80 | 223.50 | 83 | 63.4% | -0.54 | 0.0015 | -0.137 | |
| 77.00 | 81.00 | 1,169 | 63.0% | 0.48 | 0.0013 | -0.135 | 630 | 227.25 | 231.00 | 13 | 63.4% | -0.56 | 0.0015 | -0.137 | ||
| 75.00 | 78.70 | 125 | 63.0% | 0.47 | 0.0013 | -0.135 | 640 | 234.50 | 238.50 | 3 | 63.2% | -0.57 | 0.0015 | -0.136 | ||
| 72.50 | 76.50 | 10 | 628 | 62.9% | 0.46 | 0.0013 | -0.135 | 650 | 242.30 | 246.50 | 21 | 63.3% | -0.58 | 0.0015 | -0.136 | |
| 70.50 | 75.50 | 43 | 62.9% | 0.45 | 0.0013 | -0.135 | 660 | 250.00 | 254.50 | 15 | 63.3% | -0.59 | 0.0015 | -0.135 | ||
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 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