DIS optieketen The Walt Disney Company
Cboe delayed options data · per 21:52 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 ±8.2% (101.91–120.11) · ATM IV 34.9% · P/C open interest 0.73
| 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 | |
| 50.35 | 52.95 | 3 | 1.00 | 0.0004 | 0.000 | 60 | 0 | 0.4800 | 54 | 109.2% | -0.00 | 0.0004 | -0.004 | |||
| 44.80 | 47.95 | 2 | 0.99 | 0.0005 | 0.000 | 65 | 0 | 0.2800 | 60 | 88.9% | -0.00 | 0.0005 | -0.005 | |||
| 39.80 | 43.00 | 4 | 0.99 | 0.0008 | -0.000 | 70 | 0 | 0.2800 | 355 | 78.0% | -0.01 | 0.0008 | -0.005 | |||
| 34.85 | 38.00 | 44 | 0.99 | 0.0011 | -0.002 | 75 | 0 | 0.2800 | 786 | 67.8% | -0.01 | 0.0011 | -0.006 | |||
| 29.90 | 33.50 | 150 | 0.99 | 0.0017 | -0.004 | 80 | 0.0100 | 0.0900 | 5 | 849 | 50.3% | -0.01 | 0.0017 | -0.008 | ||
| 25.55 | 28.10 | 53 | 0.98 | 0.0028 | -0.007 | 85 | 0.0500 | 0.1700 | 1 | 1,749 | 47.2% | -0.02 | 0.0029 | -0.010 | ||
| 21.40 | 22.50 | 8,011 | 0.97 | 0.0051 | -0.012 | 90 | 0.0800 | 0.1900 | 15 | 9,199 | 40.0% | -0.03 | 0.0052 | -0.015 | ||
| 16.65 | 17.80 | 3 | 8,372 | 35.3% | 0.94 | 0.0098 | -0.022 | 95 | 0.3300 | 0.3700 | 23 | 11.4K | 38.2% | -0.06 | 0.0099 | -0.024 |
| 12.20 | 14.25 | 27.6% | 0.89 | 0.0160 | -0.035 | 99 | 0.5600 | 0.8200 | 2 | 4 | 36.7% | -0.11 | 0.0162 | -0.037 | ||
| 12.15 | 13.30 | 1 | 2,529 | 35.1% | 0.87 | 0.0179 | -0.038 | 100 | 0.7900 | 0.9100 | 239 | 4,896 | 36.9% | -0.13 | 0.0181 | -0.040 |
| 11.35 | 12.40 | 34.9% | 0.85 | 0.0198 | -0.042 | 101 | 0.9400 | 1.01 | 11 | 35 | 36.3% | -0.15 | 0.0200 | -0.044 | ||
| 9.80 | 12.55 | 1 | 36.4% | 0.83 | 0.0217 | -0.046 | 102 | 1.04 | 1.32 | 7 | 13 | 36.5% | -0.17 | 0.0219 | -0.048 | |
| 9.40 | 11.70 | 1 | 38.1% | 0.80 | 0.0237 | -0.050 | 103 | 1.28 | 1.52 | 5 | 36.5% | -0.20 | 0.0239 | -0.052 | ||
| 9.00 | 10.10 | 3 | 1 | 35.4% | 0.78 | 0.0256 | -0.054 | 104 | 1.48 | 1.70 | 15 | 2 | 36.0% | -0.22 | 0.0258 | -0.055 |
| 8.10 | 9.00 | 96 | 4,583 | 32.8% | 0.75 | 0.0275 | -0.057 | 105 | 1.71 | 1.92 | 564 | 7,100 | 35.5% | -0.25 | 0.0277 | -0.059 |
| 7.65 | 8.50 | 1 | 3 | 35.0% | 0.72 | 0.0292 | -0.061 | 106 | 1.90 | 2.25 | 51 | 10 | 35.2% | -0.28 | 0.0295 | -0.062 |
| 6.80 | 7.65 | 4 | 1 | 33.4% | 0.69 | 0.0309 | -0.063 | 107 | 2.19 | 2.74 | 114 | 11 | 35.7% | -0.31 | 0.0312 | -0.065 |
| 6.25 | 7.10 | 4 | 5 | 34.2% | 0.66 | 0.0324 | -0.066 | 108 | 2.54 | 3.05 | 253 | 15 | 35.4% | -0.34 | 0.0327 | -0.067 |
| 5.85 | 6.20 | 33.9% | 0.63 | 0.0337 | -0.068 | 109 | 2.81 | 3.70 | 118 | 7 | 35.9% | -0.38 | 0.0341 | -0.069 | ||
| 5.10 | 5.70 | 82 | 8,501 | 33.4% | 0.59 | 0.0348 | -0.069 | 110 | 3.40 | 3.70 | 339 | 3,654 | 34.8% | -0.41 | 0.0352 | -0.070 |
| 4.55 | 5.75 | 2 | 3 | 35.6% | 0.56 | 0.0356 | -0.070 | 111 | 3.80 | 4.10 | 2 | 1 | 34.2% | -0.45 | 0.0360 | -0.071 |
| 4.35 | 4.55 | 20 | 178 | 34.1% | 0.52 | 0.0361 | -0.070 | 112 | 3.40 | 5.60 | 2 | 1 | 34.6% | -0.48 | 0.0366 | -0.071 |
| 3.60 | 4.05 | 10 | 55 | 32.8% | 0.49 | 0.0363 | -0.070 | 113 | 3.95 | 6.20 | 2 | 2 | 34.9% | -0.52 | 0.0369 | -0.071 |
| 3.15 | 3.65 | 1 | 1 | 32.8% | 0.45 | 0.0362 | -0.069 | 114 | 5.10 | 6.90 | 37.6% | -0.56 | 0.0368 | -0.070 | ||
| 2.83 | 3.15 | 181 | 10.1K | 32.7% | 0.41 | 0.0358 | -0.068 | 115 | 5.10 | 7.40 | 18 | 752 | 34.8% | -0.59 | 0.0365 | -0.069 |
| 2.47 | 2.80 | 5 | 13 | 32.7% | 0.38 | 0.0351 | -0.066 | 116 | 6.45 | 8.10 | 37.9% | -0.63 | 0.0358 | -0.067 | ||
| 2.18 | 2.45 | 12 | 12 | 32.7% | 0.35 | 0.0341 | -0.064 | 117 | 6.05 | 8.75 | 33.5% | -0.66 | 0.0349 | -0.065 | ||
| 1.91 | 2.11 | 35 | 42 | 32.6% | 0.31 | 0.0328 | -0.061 | 118 | 7.60 | 9.45 | 37.1% | -0.69 | 0.0337 | -0.062 | ||
| 1.56 | 1.87 | 1 | 9 | 32.3% | 0.28 | 0.0314 | -0.058 | 119 | 7.65 | 10.20 | 34.2% | -0.73 | 0.0324 | -0.059 | ||
| 1.46 | 1.57 | 501 | 5,877 | 32.6% | 0.25 | 0.0298 | -0.055 | 120 | 8.95 | 11.60 | 150 | 39.7% | -0.76 | 0.0309 | -0.056 | |
| 1.16 | 1.35 | 15 | 32.1% | 0.23 | 0.0281 | -0.051 | 121 | 9.85 | 12.25 | 39.8% | -0.79 | 0.0292 | -0.052 | |||
| 0.9700 | 1.18 | 26 | 1 | 32.1% | 0.20 | 0.0262 | -0.047 | 122 | 10.70 | 13.00 | 40.0% | -0.81 | 0.0274 | -0.048 | ||
| 0.5100 | 1.19 | 2 | 1 | 31.3% | 0.18 | 0.0243 | -0.044 | 123 | 10.85 | 13.90 | 37.1% | -0.84 | 0.0256 | -0.044 | ||
| 0.7000 | 1.06 | 1 | 33.4% | 0.15 | 0.0224 | -0.040 | 124 | 12.50 | 14.30 | 39.3% | -0.86 | 0.0237 | -0.041 | |||
| 0.6100 | 0.7000 | 236 | 3,713 | 32.0% | 0.13 | 0.0204 | -0.036 | 125 | 12.65 | 15.80 | 39.1% | -0.88 | 0.0218 | -0.037 | ||
| 0.2100 | 0.3300 | 48 | 1,352 | 32.2% | 0.07 | 0.0121 | -0.022 | 130 | 17.30 | 20.50 | 43.3% | -0.95 | 0.0137 | -0.023 | ||
| 0.0600 | 0.1500 | 16 | 922 | 32.5% | 0.04 | 0.0072 | -0.014 | 135 | 21.50 | 25.45 | 41.8% | -0.99 | 0.0075 | -0.015 | ||
| 0 | 0.1800 | 413 | 36.8% | 0.02 | 0.0045 | -0.010 | 140 | 26.85 | 30.30 | 50.1% | -1.00 | 0.0017 | -0.012 | |||
| 0 | 0.3100 | 733 | 45.1% | 0.02 | 0.0030 | -0.008 | 145 | 32.30 | 35.30 | 61.5% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.1800 | 469 | 46.1% | 0.01 | 0.0021 | -0.006 | 150 | 37.30 | 40.30 | 67.5% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.2000 | 82 | 51.1% | 0.01 | 0.0016 | -0.005 | 155 | 42.30 | 45.45 | 75.4% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.1000 | 134 | 50.6% | 0.01 | 0.0012 | -0.004 | 160 | 47.30 | 50.45 | 80.9% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.1000 | 89 | 54.4% | 0.01 | 0.0009 | -0.004 | 165 | 52.30 | 55.30 | 83.7% | -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 — Nov 20, 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