EL optieketen The Estée Lauder Companies Inc.
Cboe delayed options data · per 12:35 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 ±4.2% (100.17–108.92) · ATM IV 37.5% · P/C open interest 1.20
| 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 | |
| 48.90 | 51.60 | 278.3% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.15 | 319.8% | 0.00 | 0.0000 | 0.000 | ||||
| 43.90 | 46.60 | 1 | 245.1% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.15 | 283.1% | 0.00 | 0.0000 | 0.000 | |||
| 39.20 | 41.70 | 1 | 229.2% | 1.00 | 0.0000 | -0.000 | 65 | 0 | 2.10 | 3 | 247.7% | -0.00 | 0.0000 | -0.000 | ||
| 33.80 | 36.70 | 2 | 185.9% | 1.00 | 0.0000 | -0.000 | 70 | 0 | 2.10 | 216.0% | -0.00 | 0.0000 | -0.000 | |||
| 28.90 | 31.20 | 7 | 144.5% | 1.00 | 0.0002 | -0.001 | 75 | 0 | 0.0500 | 6 | 97.3% | -0.00 | 0.0002 | -0.001 | ||
| 24.10 | 26.60 | 4 | 138.9% | 1.00 | 0.0005 | -0.002 | 80 | 0 | 2.10 | 27 | 157.9% | -0.00 | 0.0005 | -0.002 | ||
| 23.00 | 25.70 | 133.8% | 1.00 | 0.0006 | -0.003 | 81 | 0 | 2.15 | 153.3% | -0.00 | 0.0006 | -0.003 | ||||
| 22.00 | 24.30 | 1 | 117.8% | 1.00 | 0.0008 | -0.003 | 82 | 0 | 2.15 | 147.8% | -0.00 | 0.0008 | -0.003 | |||
| 21.00 | 23.70 | 1 | 123.7% | 1.00 | 0.0010 | -0.004 | 83 | 0 | 2.15 | 142.3% | -0.00 | 0.0010 | -0.004 | |||
| 20.00 | 22.70 | 4 | 118.7% | 1.00 | 0.0012 | -0.005 | 84 | 0 | 2.15 | 5 | 136.9% | -0.00 | 0.0012 | -0.005 | ||
| 18.90 | 21.70 | 4 | 111.3% | 1.00 | 0.0016 | -0.006 | 85 | 0 | 1.70 | 37 | 122.7% | -0.00 | 0.0016 | -0.006 | ||
| 18.00 | 20.70 | 4 | 108.7% | 0.99 | 0.0020 | -0.008 | 86 | 0 | 2.15 | 2 | 126.0% | -0.01 | 0.0020 | -0.008 | ||
| 16.80 | 19.60 | 2 | 96.9% | 0.99 | 0.0025 | -0.009 | 87 | 0 | 2.15 | 17 | 120.6% | -0.01 | 0.0025 | -0.009 | ||
| 16.00 | 18.60 | 4 | 96.8% | 0.99 | 0.0032 | -0.011 | 88 | 0 | 2.15 | 10 | 115.3% | -0.01 | 0.0032 | -0.012 | ||
| 14.90 | 16.90 | 4 | 70.5% | 0.99 | 0.0041 | -0.014 | 89 | 0 | 2.15 | 18 | 109.9% | -0.01 | 0.0041 | -0.014 | ||
| 14.20 | 16.00 | 5 | 78.2% | 0.99 | 0.0052 | -0.017 | 90 | 0 | 0.2500 | 3 | 140 | 61.6% | -0.02 | 0.0052 | -0.018 | |
| 13.20 | 15.10 | 5 | 76.0% | 0.98 | 0.0066 | -0.021 | 91 | 0 | 2.15 | 103 | 99.2% | -0.02 | 0.0066 | -0.021 | ||
| 12.00 | 14.10 | 1 | 70 | 66.9% | 0.97 | 0.0084 | -0.026 | 92 | 0 | 2.15 | 115 | 93.9% | -0.03 | 0.0084 | -0.026 | |
| 11.20 | 13.10 | 4 | 66.9% | 0.97 | 0.0107 | -0.032 | 93 | 0 | 2.15 | 1 | 88.6% | -0.03 | 0.0107 | -0.032 | ||
| 10.10 | 12.20 | 3 | 62.3% | 0.96 | 0.0135 | -0.039 | 94 | 0 | 1.75 | 33 | 77.4% | -0.04 | 0.0136 | -0.039 | ||
| 9.10 | 11.20 | 10 | 57.8% | 0.95 | 0.0171 | -0.048 | 95 | 0 | 1.15 | 50 | 62.8% | -0.06 | 0.0172 | -0.048 | ||
| 8.10 | 10.20 | 2 | 53.2% | 0.93 | 0.0215 | -0.058 | 96 | 0.1000 | 0.7500 | 1 | 52.9% | -0.07 | 0.0216 | -0.058 | ||
| 7.10 | 9.20 | 3 | 48.5% | 0.91 | 0.0267 | -0.069 | 97 | 0.1000 | 0.6500 | 29 | 46.5% | -0.09 | 0.0270 | -0.070 | ||
| 6.50 | 8.10 | 1 | 12 | 48.4% | 0.88 | 0.0330 | -0.082 | 98 | 0.2000 | 0.6500 | 2 | 11 | 43.6% | -0.12 | 0.0332 | -0.083 |
| 5.80 | 7.40 | 6 | 112 | 51.1% | 0.85 | 0.0400 | -0.096 | 99 | 0.1000 | 0.7000 | 2 | 38.2% | -0.15 | 0.0404 | -0.097 | |
| 5.10 | 6.20 | 9 | 60 | 46.7% | 0.81 | 0.0478 | -0.111 | 100 | 0.4500 | 0.8000 | 26 | 11 | 39.4% | -0.19 | 0.0483 | -0.112 |
| 4.20 | 5.30 | 6 | 2 | 43.1% | 0.76 | 0.0557 | -0.126 | 101 | 0 | 1.15 | 13 | 32.9% | -0.24 | 0.0563 | -0.127 | |
| 3.40 | 4.40 | 1 | 29 | 40.0% | 0.70 | 0.0632 | -0.139 | 102 | 0.8500 | 1.35 | 1,000 | 5 | 38.3% | -0.30 | 0.0640 | -0.140 |
| 2.85 | 3.60 | 3 | 13 | 39.3% | 0.64 | 0.0695 | -0.149 | 103 | 1.15 | 1.75 | 2 | 38.2% | -0.37 | 0.0703 | -0.151 | |
| 2.25 | 3.00 | 20 | 38.9% | 0.56 | 0.0736 | -0.155 | 104 | 1.45 | 2.30 | 63 | 1 | 38.2% | -0.44 | 0.0745 | -0.157 | |
| 1.55 | 2.60 | 9 | 14 | 38.1% | 0.49 | 0.0750 | -0.156 | 105 | 1.85 | 2.75 | 7 | 4 | 36.9% | -0.52 | 0.0760 | -0.158 |
| 1.45 | 1.90 | 42 | 14 | 38.7% | 0.42 | 0.0735 | -0.152 | 106 | 2.30 | 3.20 | 5 | 34.7% | -0.59 | 0.0745 | -0.154 | |
| 1.05 | 1.60 | 2 | 21 | 39.0% | 0.35 | 0.0693 | -0.143 | 107 | 2.80 | 4.00 | 1 | 34.7% | -0.66 | 0.0703 | -0.146 | |
| 0.8000 | 1.15 | 3 | 16 | 38.1% | 0.28 | 0.0631 | -0.132 | 108 | 3.50 | 4.50 | 32.0% | -0.73 | 0.0641 | -0.134 | ||
| 0.5500 | 1.00 | 10 | 5 | 39.1% | 0.23 | 0.0558 | -0.117 | 109 | 3.90 | 5.50 | 29.1% | -0.78 | 0.0566 | -0.119 | ||
| 0.0500 | 0.7000 | 52 | 2 | 33.6% | 0.18 | 0.0481 | -0.103 | 110 | 4.50 | 6.70 | 1 | 29.8% | -0.83 | 0.0488 | -0.104 | |
| 0.1000 | 0.6000 | 4 | 7 | 36.9% | 0.14 | 0.0407 | -0.088 | 111 | 5.30 | 7.60 | 25.1% | -0.87 | 0.0411 | -0.090 | ||
| 0.1500 | 0.3500 | 4 | 8 | 37.1% | 0.11 | 0.0339 | -0.075 | 112 | 6.30 | 8.50 | -0.90 | 0.0340 | -0.076 | |||
| 0.1000 | 0.3500 | 1 | 2 | 39.6% | 0.09 | 0.0279 | -0.063 | 113 | 7.20 | 9.30 | -0.92 | 0.0278 | -0.063 | |||
| 0.0500 | 0.3000 | 1 | 40.5% | 0.07 | 0.0228 | -0.053 | 114 | 8.20 | 10.30 | -0.94 | 0.0224 | -0.052 | ||||
| 0 | 0.2000 | 15 | 30 | 39.0% | 0.06 | 0.0185 | -0.044 | 115 | 9.20 | 11.20 | -0.95 | 0.0179 | -0.042 | |||
| 0 | 0.7500 | 2 | 56.0% | 0.04 | 0.0150 | -0.036 | 116 | 9.80 | 12.00 | -0.97 | 0.0142 | -0.034 | ||||
| 0 | 1.35 | 1 | 70.0% | 0.03 | 0.0121 | -0.030 | 117 | 11.10 | 13.70 | -0.97 | 0.0112 | -0.027 | ||||
| 0 | 0.7500 | 62.7% | 0.03 | 0.0098 | -0.025 | 118 | 11.80 | 14.00 | -0.98 | 0.0088 | -0.021 | |||||
| 0 | 0.7500 | 66.0% | 0.02 | 0.0080 | -0.021 | 119 | 12.80 | 15.00 | -0.98 | 0.0069 | -0.017 | |||||
| 0 | 0.1500 | 28 | 50.4% | 0.02 | 0.0065 | -0.017 | 120 | 13.40 | 16.00 | -0.99 | 0.0054 | -0.013 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 121 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.25 | 95.1% | 0.01 | 0.0024 | -0.007 | 125 | 18.40 | 21.40 | -1.00 | 0.0016 | -0.004 | |||||
| 0 | 1.20 | 109.0% | 0.00 | 0.0009 | -0.003 | 130 | 24.10 | 26.20 | -1.00 | 0.0005 | -0.001 | |||||
| 0 | 1.20 | 122.8% | 0.00 | 0.0004 | -0.001 | 135 | 28.40 | 31.10 | -1.00 | 0.0001 | -0.000 | |||||
| 0 | 1.00 | 130.5% | 0.00 | 0.0002 | -0.001 | 140 | 33.40 | 35.90 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 2.15 | 168.9% | 0.00 | 0.0001 | -0.000 | 145 | 38.40 | 41.70 | -1.00 | 0.0000 | 0.000 | |||||
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 23, 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