DIS optieketen The Walt Disney Company
Cboe delayed options data · per 09:34 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 ±4.5% (103.07–112.85) · ATM IV 22.4% · P/C open interest 0.34
| 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 | |
| 41.50 | 45.30 | 102.4% | 1.00 | 0.0004 | 0.000 | 65 | 0 | 2.13 | 144.1% | -0.00 | 0.0004 | -0.003 | ||||
| 36.45 | 40.35 | 1 | 93.5% | 1.00 | 0.0006 | 0.000 | 70 | 0 | 2.13 | 126.8% | -0.00 | 0.0006 | -0.004 | |||
| 31.45 | 35.35 | 1 | 74.6% | 0.99 | 0.0010 | -0.001 | 75 | 0 | 2.13 | 110.5% | -0.01 | 0.0010 | -0.005 | |||
| 26.35 | 30.35 | 1 | 58.0% | 0.99 | 0.0015 | -0.003 | 80 | 0 | 2.13 | 95.0% | -0.01 | 0.0015 | -0.006 | |||
| 21.45 | 25.00 | 1 | 54.6% | 0.99 | 0.0025 | -0.004 | 85 | 0 | 2.14 | 1 | 80.3% | -0.01 | 0.0025 | -0.007 | ||
| 19.40 | 22.40 | 61.5% | 0.99 | 0.0035 | -0.006 | 88 | 0 | 2.15 | 1 | 71.7% | -0.01 | 0.0035 | -0.008 | |||
| 18.45 | 21.40 | 8 | 59.4% | 0.98 | 0.0040 | -0.006 | 89 | 0 | 2.15 | 68.8% | -0.02 | 0.0040 | -0.008 | |||
| 17.45 | 20.40 | 56.8% | 0.98 | 0.0045 | -0.007 | 90 | 0 | 2.16 | 66.0% | -0.02 | 0.0045 | -0.009 | ||||
| 15.90 | 19.40 | 47.7% | 0.98 | 0.0051 | -0.007 | 91 | 0.0100 | 0.1800 | 10 | 1 | 36.3% | -0.02 | 0.0051 | -0.009 | ||
| 14.60 | 18.05 | 23.0% | 0.98 | 0.0058 | -0.008 | 92 | 0 | 0.6900 | 13 | 44.2% | -0.02 | 0.0059 | -0.010 | |||
| 14.55 | 17.40 | 8 | 50.4% | 0.98 | 0.0067 | -0.009 | 93 | 0 | 0.6900 | 14 | 41.9% | -0.02 | 0.0068 | -0.010 | ||
| 13.75 | 15.45 | 38.3% | 0.97 | 0.0078 | -0.009 | 94 | 0 | 0.6900 | 50 | 39.6% | -0.03 | 0.0079 | -0.011 | |||
| 12.75 | 14.55 | 20 | 37.3% | 0.97 | 0.0092 | -0.010 | 95 | 0.0200 | 0.2200 | 1 | 29 | 29.8% | -0.03 | 0.0092 | -0.012 | |
| 11.95 | 13.55 | 37.3% | 0.96 | 0.0109 | -0.011 | 96 | 0 | 0.7000 | 18 | 35.1% | -0.04 | 0.0110 | -0.013 | |||
| 11.20 | 12.70 | 38.9% | 0.96 | 0.0132 | -0.013 | 97 | 0.0400 | 0.1900 | 2 | 10 | 25.7% | -0.05 | 0.0132 | -0.014 | ||
| 10.30 | 11.55 | 2 | 35.8% | 0.94 | 0.0161 | -0.015 | 98 | 0.1000 | 0.2700 | 34 | 26.2% | -0.06 | 0.0162 | -0.016 | ||
| 9.05 | 10.65 | 3 | 31.8% | 0.93 | 0.0198 | -0.018 | 99 | 0.1000 | 0.4300 | 35 | 26.2% | -0.07 | 0.0200 | -0.019 | ||
| 8.10 | 9.65 | 20 | 61 | 29.6% | 0.91 | 0.0244 | -0.021 | 100 | 0.2200 | 0.4700 | 4 | 96 | 25.7% | -0.09 | 0.0246 | -0.022 |
| 7.30 | 8.75 | 47 | 29.4% | 0.89 | 0.0298 | -0.025 | 101 | 0.2700 | 0.3900 | 2 | 22 | 23.0% | -0.11 | 0.0302 | -0.026 | |
| 6.70 | 7.85 | 65 | 30.0% | 0.86 | 0.0360 | -0.030 | 102 | 0.3600 | 0.5600 | 11 | 54 | 22.9% | -0.14 | 0.0365 | -0.031 | |
| 5.80 | 6.95 | 18 | 28.3% | 0.82 | 0.0426 | -0.035 | 103 | 0.5200 | 0.9600 | 19 | 325 | 24.3% | -0.18 | 0.0432 | -0.036 | |
| 4.95 | 5.75 | 387 | 636 | 24.9% | 0.77 | 0.0491 | -0.040 | 104 | 0.7100 | 0.8900 | 6 | 173 | 22.1% | -0.23 | 0.0499 | -0.041 |
| 4.25 | 4.95 | 384 | 517 | 24.4% | 0.72 | 0.0552 | -0.044 | 105 | 0.9100 | 1.15 | 7 | 49 | 21.7% | -0.28 | 0.0561 | -0.045 |
| 3.55 | 4.30 | 1 | 44 | 24.2% | 0.66 | 0.0602 | -0.048 | 106 | 1.26 | 1.64 | 7 | 606 | 22.7% | -0.34 | 0.0613 | -0.049 |
| 2.95 | 3.55 | 7 | 719 | 23.4% | 0.60 | 0.0639 | -0.051 | 107 | 1.63 | 1.94 | 2 | 119 | 22.1% | -0.41 | 0.0652 | -0.052 |
| 2.31 | 2.96 | 3 | 78 | 22.8% | 0.53 | 0.0659 | -0.052 | 108 | 2.05 | 2.46 | 4 | 38 | 22.1% | -0.47 | 0.0674 | -0.053 |
| 1.78 | 2.43 | 9 | 193 | 22.3% | 0.47 | 0.0661 | -0.052 | 109 | 2.54 | 2.93 | 4 | 23 | 21.7% | -0.54 | 0.0677 | -0.053 |
| 1.50 | 1.98 | 3 | 522 | 22.7% | 0.40 | 0.0644 | -0.051 | 110 | 2.94 | 3.70 | 17 | 21.6% | -0.61 | 0.0663 | -0.052 | |
| 1.20 | 1.51 | 101 | 165 | 22.4% | 0.34 | 0.0611 | -0.048 | 111 | 3.50 | 4.10 | 11 | 19.7% | -0.67 | 0.0632 | -0.049 | |
| 0.8500 | 1.15 | 22 | 694 | 21.8% | 0.29 | 0.0564 | -0.044 | 112 | 4.25 | 5.00 | 3 | 20.7% | -0.73 | 0.0587 | -0.046 | |
| 0.7500 | 0.9100 | 1 | 146 | 22.6% | 0.23 | 0.0509 | -0.040 | 113 | 4.75 | 5.60 | 17.1% | -0.78 | 0.0531 | -0.041 | ||
| 0.5700 | 0.7100 | 2 | 272 | 22.7% | 0.19 | 0.0448 | -0.036 | 114 | 5.40 | 6.45 | -0.83 | 0.0470 | -0.037 | |||
| 0.3900 | 0.5500 | 103 | 169 | 22.5% | 0.15 | 0.0387 | -0.031 | 115 | 6.25 | 7.55 | 10 | -0.87 | 0.0414 | -0.032 | ||
| 0.3200 | 0.4500 | 303 | 23.2% | 0.12 | 0.0329 | -0.027 | 116 | 7.10 | 8.65 | -0.90 | 0.0364 | -0.029 | ||||
| 0.2000 | 0.3900 | 12 | 54 | 23.4% | 0.10 | 0.0278 | -0.024 | 117 | 8.10 | 10.15 | 24.4% | -0.92 | 0.0322 | -0.026 | ||
| 0 | 0.4000 | 58 | 23.0% | 0.08 | 0.0235 | -0.021 | 118 | 8.95 | 10.55 | -0.94 | 0.0290 | -0.026 | ||||
| 0.1000 | 0.4200 | 22 | 19 | 26.3% | 0.07 | 0.0199 | -0.019 | 119 | 9.75 | 12.30 | 1 | 25.0% | -0.96 | 0.0251 | -0.025 | |
| 0.0300 | 0.2700 | 1 | 261 | 24.7% | 0.06 | 0.0170 | -0.017 | 120 | 10.45 | 13.10 | -0.97 | 0.0208 | -0.022 | |||
| 0 | 0.5700 | 3 | 30.4% | 0.05 | 0.0145 | -0.015 | 121 | 10.85 | 14.95 | -0.98 | 0.0174 | -0.019 | ||||
| 0.0500 | 0.3200 | 1 | 2 | 29.2% | 0.04 | 0.0125 | -0.014 | 122 | 11.85 | 15.90 | -0.99 | 0.0126 | -0.017 | |||
| 0 | 2.19 | 2 | 48.9% | 0.04 | 0.0109 | -0.013 | 123 | 12.90 | 16.95 | -0.99 | 0.0090 | -0.015 | ||||
| 0 | 0.2500 | 14 | 31.4% | 0.03 | 0.0084 | -0.011 | 125 | 15.40 | 18.60 | 32.9% | -1.00 | 0.0042 | -0.012 | |||
| 0 | 0.3200 | 13 | 39.9% | 0.02 | 0.0047 | -0.008 | 130 | 19.85 | 23.95 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.14 | 1 | 70.1% | 0.01 | 0.0029 | -0.006 | 135 | 24.85 | 28.80 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.0500 | 40.9% | 0.01 | 0.0019 | -0.005 | 140 | 30.20 | 33.25 | -1.00 | 0.0000 | -0.012 | |||||
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 25, 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