DLTR optieketen Dollar Tree, Inc.
Cboe delayed options data · per 15:34 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 ±2.4% (129.41–135.75) · ATM IV 38.8% · P/C open interest 0.98
| 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 | |
| 60.25 | 63.55 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 1 | 12 | 275.5% | 0.00 | 0.0000 | 0.000 | |||
| 55.70 | 58.55 | 373.8% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.13 | 14 | 504.8% | 0.00 | 0.0000 | 0.000 | |||
| 51.00 | 53.35 | 346.5% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 4 | 44 | 220.5% | 0.00 | 0.0000 | 0.000 | ||
| 45.65 | 48.60 | 1 | 298.1% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 31 | 409.9% | 0.00 | 0.0000 | 0.000 | ||
| 40.40 | 43.60 | 7 | 228.7% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 38 | 366.0% | 0.00 | 0.0000 | 0.000 | ||
| 35.25 | 37.95 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.12 | 54 | 323.7% | 0.00 | 0.0000 | 0.000 | ||||
| 30.65 | 33.60 | 198.5% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 43 | 283.7% | 0.00 | 0.0000 | 0.000 | |||
| 28.25 | 31.60 | 2 | 1.00 | 0.0000 | 0.000 | 102 | 0 | 2.13 | 12 | 267.9% | 0.00 | 0.0000 | -0.000 | |||
| 27.55 | 30.60 | 1 | 1 | 171.2% | 1.00 | 0.0000 | 0.000 | 103 | 0 | 2.13 | 52 | 19 | 260.1% | 0.00 | 0.0000 | -0.000 |
| 26.30 | 29.60 | 6 | 125.9% | 1.00 | 0.0000 | 0.000 | 104 | 0 | 2.13 | 23 | 252.3% | -0.00 | 0.0000 | -0.000 | ||
| 26.10 | 28.60 | 5 | 1 | 195.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 12 | 244.6% | -0.00 | 0.0000 | -0.000 | |
| 25.05 | 27.60 | 1 | 5 | 185.9% | 1.00 | 0.0000 | 0.000 | 106 | 0 | 2.13 | 6 | 236.8% | -0.00 | 0.0000 | -0.000 | |
| 23.65 | 25.95 | 1 | 5 | 1.00 | 0.0001 | 0.000 | 107 | 0 | 2.13 | 26 | 229.2% | -0.00 | 0.0001 | -0.000 | ||
| 22.80 | 24.95 | 1.00 | 0.0001 | 0.000 | 108 | 0 | 2.13 | 86 | 221.5% | -0.00 | 0.0001 | -0.000 | ||||
| 20.90 | 23.95 | 1.00 | 0.0001 | 0.000 | 109 | 0 | 2.13 | 91 | 213.9% | -0.00 | 0.0001 | -0.000 | ||||
| 20.20 | 23.60 | 3 | 1.00 | 0.0002 | 0.000 | 110 | 0 | 2.13 | 80 | 206.3% | -0.00 | 0.0002 | -0.001 | |||
| 19.35 | 22.60 | 1 | 103.6% | 1.00 | 0.0002 | 0.000 | 111 | 0 | 2.13 | 32 | 198.7% | -0.00 | 0.0002 | -0.001 | ||
| 18.55 | 21.60 | 1 | 119.8% | 1.00 | 0.0003 | 0.000 | 112 | 0 | 2.13 | 2 | 191.2% | -0.00 | 0.0003 | -0.001 | ||
| 17.30 | 20.60 | 82.4% | 1.00 | 0.0004 | 0.000 | 113 | 0 | 2.13 | 1 | 183.6% | -0.00 | 0.0004 | -0.001 | |||
| 17.05 | 19.60 | 134.3% | 1.00 | 0.0005 | 0.000 | 114 | 0 | 2.13 | 26 | 176.1% | -0.00 | 0.0005 | -0.002 | |||
| 15.30 | 18.60 | 3 | 73.2% | 1.00 | 0.0008 | -0.000 | 115 | 0 | 0.3100 | 1 | 51 | 105.6% | -0.00 | 0.0008 | -0.002 | |
| 14.50 | 17.60 | 2 | 94.2% | 1.00 | 0.0011 | -0.001 | 116 | 0 | 0.3000 | 8 | 99.5% | -0.00 | 0.0011 | -0.003 | ||
| 14.05 | 16.00 | 3 | 85.1% | 1.00 | 0.0015 | -0.003 | 117 | 0 | 2.13 | 9 | 153.5% | -0.00 | 0.0015 | -0.005 | ||
| 12.30 | 15.00 | 100 | 1.00 | 0.0021 | -0.005 | 118 | 0 | 2.13 | 16 | 145.9% | -0.00 | 0.0021 | -0.007 | |||
| 11.40 | 14.00 | 16 | 0.99 | 0.0031 | -0.008 | 119 | 0 | 0.9600 | 622 | 108.5% | -0.01 | 0.0031 | -0.010 | |||
| 11.00 | 13.65 | 3 | 96.1% | 0.99 | 0.0044 | -0.013 | 120 | 0 | 1.14 | 56 | 107.0% | -0.01 | 0.0044 | -0.015 | ||
| 9.30 | 12.05 | 0.99 | 0.0065 | -0.021 | 121 | 0 | 1.86 | 35 | 117.3% | -0.01 | 0.0065 | -0.022 | ||||
| 8.40 | 11.05 | 0.98 | 0.0094 | -0.032 | 122 | 0 | 1.81 | 32 | 108.7% | -0.02 | 0.0094 | -0.034 | ||||
| 8.10 | 10.05 | 26 | 59.3% | 0.97 | 0.0136 | -0.051 | 123 | 0 | 0.6500 | 2 | 65 | 73.4% | -0.03 | 0.0136 | -0.052 | |
| 6.75 | 9.10 | 1 | 0.95 | 0.0194 | -0.079 | 124 | 0 | 1.89 | 56 | 95.1% | -0.05 | 0.0194 | -0.080 | |||
| 5.80 | 8.75 | 1 | 39 | 61.0% | 0.93 | 0.0270 | -0.119 | 125 | 0 | 1.71 | 1 | 119 | 83.9% | -0.07 | 0.0271 | -0.120 |
| 5.35 | 7.15 | 18 | 53.1% | 0.90 | 0.0364 | -0.175 | 126 | 0 | 1.30 | 15 | 44 | 68.4% | -0.10 | 0.0365 | -0.176 | |
| 4.10 | 6.25 | 6 | 33 | 42.8% | 0.86 | 0.0470 | -0.243 | 127 | 0 | 1.50 | 17 | 39 | 64.5% | -0.14 | 0.0471 | -0.244 |
| 2.54 | 5.35 | 6 | 18 | 0.81 | 0.0582 | -0.317 | 128 | 0 | 2.09 | 6 | 68 | 66.0% | -0.19 | 0.0585 | -0.318 | |
| 2.83 | 3.95 | 2 | 18 | 38.0% | 0.75 | 0.0696 | -0.388 | 129 | 0 | 2.29 | 44 | 60.1% | -0.25 | 0.0700 | -0.390 | |
| 1.66 | 3.85 | 1 | 236 | 41.1% | 0.67 | 0.0801 | -0.448 | 130 | 0.3400 | 1.50 | 62 | 164 | 44.2% | -0.33 | 0.0807 | -0.450 |
| 1.35 | 3.60 | 6 | 107 | 50.4% | 0.59 | 0.0882 | -0.487 | 131 | 0.7900 | 2.97 | 11 | 12 | 59.5% | -0.41 | 0.0890 | -0.491 |
| 0.5100 | 1.80 | 1 | 127 | 30.1% | 0.50 | 0.0918 | -0.499 | 132 | 0.4300 | 3.20 | 11 | 23 | 45.5% | -0.50 | 0.0928 | -0.504 |
| 0.2300 | 1.40 | 13 | 89 | 32.4% | 0.41 | 0.0900 | -0.478 | 133 | 0.9700 | 3.75 | 1 | 35 | 45.2% | -0.59 | 0.0910 | -0.485 |
| 0 | 1.20 | 11 | 96 | 35.3% | 0.33 | 0.0832 | -0.428 | 134 | 1.93 | 4.30 | 15 | 48.3% | -0.68 | 0.0842 | -0.436 | |
| 0 | 0.9500 | 36 | 106 | 39.0% | 0.25 | 0.0732 | -0.357 | 135 | 1.80 | 5.05 | 30 | 34.5% | -0.76 | 0.0740 | -0.364 | |
| 0.0700 | 0.4200 | 186 | 36.6% | 0.18 | 0.0613 | -0.275 | 136 | 2.94 | 5.90 | 19 | 40.9% | -0.82 | 0.0618 | -0.279 | ||
| 0.0400 | 0.8600 | 4 | 171 | 51.7% | 0.13 | 0.0485 | -0.193 | 137 | 4.45 | 6.80 | 2 | 3 | 55.7% | -0.88 | 0.0488 | -0.191 |
| 0 | 0.9500 | 12 | 65 | 59.1% | 0.08 | 0.0358 | -0.122 | 138 | 5.20 | 7.45 | 2 | 5 | 48.1% | -0.93 | 0.0359 | -0.116 |
| 0 | 0.2100 | 5 | 16 | 44.0% | 0.05 | 0.0243 | -0.069 | 139 | 6.15 | 8.45 | 4 | 52.0% | -0.96 | 0.0241 | -0.062 | |
| 0 | 0.7500 | 185 | 21 | 66.3% | 0.03 | 0.0149 | -0.034 | 140 | 7.10 | 9.75 | 7 | 64.8% | -0.98 | 0.0142 | -0.032 | |
| 0 | 2.04 | 37 | 99.5% | 0.01 | 0.0084 | -0.016 | 141 | 8.10 | 10.05 | -0.99 | 0.0067 | -0.019 | ||||
| 0 | 2.01 | 12 | 105.3% | 0.01 | 0.0044 | -0.007 | 142 | 8.45 | 11.80 | 38.3% | -1.00 | 0.0024 | -0.015 | |||
| 0 | 2.13 | 1 | 6 | 113.9% | 0.00 | 0.0022 | -0.003 | 143 | 10.10 | 12.70 | 79.1% | -1.00 | 0.0008 | -0.015 | ||
| 0 | 0.2000 | 1 | 32 | 65.9% | 0.00 | 0.0012 | -0.002 | 144 | 11.10 | 13.80 | 87.4% | -1.00 | 0.0002 | -0.015 | ||
| 0 | 0.5200 | 59 | 85.0% | 0.00 | 0.0008 | -0.001 | 145 | 12.10 | 14.30 | 70.7% | -1.00 | 0.0001 | -0.014 | |||
| 0 | 0.2500 | 3 | 77.3% | 0.00 | 0.0006 | -0.001 | 146 | 13.10 | 15.80 | 97.3% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 2.13 | 137.6% | 0.00 | 0.0004 | -0.001 | 147 | 14.10 | 16.80 | 102.2% | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 2.13 | 143.2% | 0.00 | 0.0003 | -0.000 | 148 | 15.10 | 18.15 | 118.0% | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 2.13 | 148.7% | 0.00 | 0.0002 | -0.000 | 149 | 16.10 | 19.15 | 123.0% | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 2.13 | 21 | 154.2% | 0.00 | 0.0002 | -0.000 | 150 | 17.10 | 19.80 | 116.2% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 2.13 | 10 | 167.3% | 0.00 | 0.0001 | -0.000 | 152.5 | 19.60 | 22.30 | 127.4% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 2.13 | 118 | 180.0% | 0.00 | 0.0001 | -0.000 | 155 | 22.10 | 25.15 | 151.2% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 2.12 | 192.0% | 0.00 | 0.0000 | -0.000 | 157.5 | 24.60 | 27.30 | 148.7% | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 2.12 | 13 | 203.8% | 0.00 | 0.0000 | 0.000 | 160 | 27.10 | 29.80 | 158.8% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 2.13 | 1 | 215.5% | 0.00 | 0.0000 | 0.000 | 162.5 | 29.60 | 32.45 | 175.4% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 2.13 | 1 | 137 | 226.6% | 0.00 | 0.0000 | 0.000 | 165 | 32.10 | 34.80 | 178.3% | -1.00 | 0.0000 | -0.014 | ||
| 0 | 1.66 | 168 | 233.4% | 0.00 | 0.0000 | 0.000 | 170 | 37.10 | 40.15 | 213.0% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 2.13 | 145 | 268.1% | 0.00 | 0.0000 | 0.000 | 175 | 42.10 | 44.80 | 214.3% | -1.00 | 0.0000 | -0.014 | |||
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 04, 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