EL optieketen The Estée Lauder Companies Inc.
Cboe delayed options data · per 15:37 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 ±13.7% (90.78–119.69) · ATM IV 58.1% · P/C open interest 0.62
| 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 | |
| 49.00 | 52.30 | 116.1% | 0.99 | 0.0005 | 0.000 | 55 | 0 | 2.15 | 150.6% | -0.00 | 0.0005 | -0.006 | ||||
| 44.00 | 47.30 | 100.9% | 0.99 | 0.0009 | -0.003 | 60 | 0 | 2.15 | 3 | 133.5% | -0.01 | 0.0009 | -0.009 | |||
| 39.00 | 42.40 | 89.9% | 0.98 | 0.0015 | -0.008 | 65 | 0 | 2.15 | 2 | 117.7% | -0.01 | 0.0015 | -0.013 | |||
| 34.10 | 37.40 | 79.2% | 0.97 | 0.0024 | -0.015 | 70 | 0 | 2.20 | 2 | 103.5% | -0.02 | 0.0024 | -0.019 | |||
| 29.20 | 32.20 | 64.7% | 0.96 | 0.0039 | -0.025 | 75 | 0 | 2.35 | 18 | 91.1% | -0.04 | 0.0039 | -0.028 | |||
| 24.40 | 27.50 | 3 | 62.0% | 0.93 | 0.0061 | -0.036 | 80 | 0.0500 | 2.55 | 1 | 650 | 80.0% | -0.07 | 0.0062 | -0.040 | |
| 19.00 | 22.80 | 1 | 49.0% | 0.90 | 0.0092 | -0.051 | 85 | 0.2000 | 1.65 | 350 | 60.2% | -0.10 | 0.0092 | -0.054 | ||
| 15.00 | 18.60 | 50 | 53.7% | 0.84 | 0.0131 | -0.068 | 90 | 1.05 | 1.65 | 1 | 674 | 54.6% | -0.16 | 0.0132 | -0.070 | |
| 12.00 | 15.50 | 54.4% | 0.78 | 0.0166 | -0.081 | 94 | 1.60 | 4.40 | 62.7% | -0.22 | 0.0166 | -0.083 | ||||
| 11.00 | 14.80 | 49 | 53.1% | 0.76 | 0.0174 | -0.084 | 95 | 1.90 | 3.60 | 441 | 57.1% | -0.24 | 0.0175 | -0.085 | ||
| 10.60 | 14.10 | 54.7% | 0.74 | 0.0183 | -0.087 | 96 | 2.20 | 3.10 | 53.0% | -0.26 | 0.0183 | -0.088 | ||||
| 9.70 | 11.80 | 45.6% | 0.72 | 0.0191 | -0.089 | 97 | 2.65 | 5.20 | 62.1% | -0.28 | 0.0192 | -0.091 | ||||
| 10.00 | 12.70 | 57.8% | 0.70 | 0.0199 | -0.092 | 98 | 2.65 | 5.50 | 60.1% | -0.30 | 0.0200 | -0.093 | ||||
| 9.20 | 12.10 | 57.1% | 0.68 | 0.0206 | -0.094 | 99 | 3.20 | 5.90 | 60.9% | -0.32 | 0.0207 | -0.096 | ||||
| 9.10 | 9.90 | 1 | 1,751 | 52.3% | 0.66 | 0.0213 | -0.096 | 100 | 3.50 | 4.40 | 204 | 52.2% | -0.34 | 0.0214 | -0.098 | |
| 8.20 | 9.20 | 50.5% | 0.64 | 0.0219 | -0.098 | 101 | 3.80 | 6.50 | 59.0% | -0.36 | 0.0220 | -0.099 | ||||
| 7.70 | 10.30 | 57.8% | 0.62 | 0.0225 | -0.100 | 102 | 4.40 | 7.00 | 59.8% | -0.39 | 0.0226 | -0.101 | ||||
| 6.90 | 9.70 | 56.4% | 0.59 | 0.0229 | -0.101 | 103 | 4.50 | 5.60 | 50.6% | -0.41 | 0.0231 | -0.102 | ||||
| 6.50 | 7.50 | 50.0% | 0.57 | 0.0233 | -0.102 | 104 | 5.30 | 8.00 | 59.7% | -0.43 | 0.0235 | -0.103 | ||||
| 6.30 | 8.70 | 1 | 332 | 58.0% | 0.55 | 0.0236 | -0.102 | 105 | 5.60 | 8.30 | 33 | 58.1% | -0.46 | 0.0238 | -0.103 | |
| 5.70 | 7.90 | 56.1% | 0.52 | 0.0238 | -0.102 | 106 | 5.90 | 7.10 | 50.1% | -0.48 | 0.0240 | -0.103 | ||||
| 5.20 | 7.60 | 56.5% | 0.50 | 0.0240 | -0.102 | 107 | 6.60 | 9.40 | 57.7% | -0.50 | 0.0242 | -0.103 | ||||
| 4.60 | 7.30 | 56.3% | 0.47 | 0.0240 | -0.102 | 108 | 7.00 | 10.00 | 57.1% | -0.53 | 0.0242 | -0.102 | ||||
| 4.20 | 6.90 | 1 | 56.3% | 0.45 | 0.0239 | -0.101 | 109 | 7.90 | 8.80 | 51.1% | -0.55 | 0.0241 | -0.102 | |||
| 4.10 | 4.80 | 7 | 856 | 50.4% | 0.43 | 0.0237 | -0.100 | 110 | 8.30 | 11.20 | 12 | 67 | 57.4% | -0.57 | 0.0240 | -0.100 |
| 3.30 | 6.10 | 55.4% | 0.40 | 0.0235 | -0.099 | 111 | 8.70 | 11.80 | 56.3% | -0.60 | 0.0238 | -0.099 | ||||
| 3.10 | 5.80 | 56.1% | 0.38 | 0.0232 | -0.097 | 112 | 9.60 | 10.80 | 50.3% | -0.62 | 0.0234 | -0.097 | ||||
| 2.75 | 5.50 | 56.1% | 0.36 | 0.0228 | -0.095 | 113 | 10.30 | 13.00 | 56.8% | -0.64 | 0.0230 | -0.095 | ||||
| 2.50 | 3.50 | 1 | 48.9% | 0.34 | 0.0223 | -0.093 | 114 | 10.70 | 13.80 | 56.0% | -0.66 | 0.0226 | -0.093 | |||
| 2.45 | 3.50 | 4 | 133 | 51.0% | 0.32 | 0.0217 | -0.090 | 115 | 11.40 | 14.50 | 2 | 55.8% | -0.68 | 0.0220 | -0.091 | |
| 2.10 | 4.70 | 57.2% | 0.30 | 0.0211 | -0.088 | 116 | 12.60 | 13.60 | 50.4% | -0.70 | 0.0215 | -0.088 | ||||
| 1.85 | 2.80 | 49.4% | 0.28 | 0.0205 | -0.085 | 117 | 12.20 | 16.00 | 52.6% | -0.72 | 0.0208 | -0.086 | ||||
| 1.65 | 2.55 | 49.3% | 0.26 | 0.0198 | -0.083 | 118 | 13.20 | 16.90 | 54.3% | -0.74 | 0.0202 | -0.083 | ||||
| 1.45 | 3.80 | 56.6% | 0.25 | 0.0191 | -0.080 | 119 | 13.80 | 17.80 | 53.9% | -0.76 | 0.0195 | -0.080 | ||||
| 1.40 | 2.45 | 5 | 501 | 51.4% | 0.23 | 0.0184 | -0.077 | 120 | 14.80 | 18.50 | 54.4% | -0.77 | 0.0188 | -0.077 | ||
| 1.15 | 2.00 | 49.4% | 0.22 | 0.0177 | -0.074 | 121 | 15.50 | 19.40 | 54.2% | -0.79 | 0.0181 | -0.074 | ||||
| 0.7500 | 3.20 | 9 | 50 | 61.2% | 0.16 | 0.0147 | -0.063 | 125 | 19.20 | 23.00 | 3 | 57.4% | -0.84 | 0.0152 | -0.062 | |
| 0.4000 | 1.20 | 18 | 54 | 53.0% | 0.11 | 0.0113 | -0.050 | 130 | 23.50 | 27.20 | 54.3% | -0.90 | 0.0118 | -0.049 | ||
| 0.1500 | 2.45 | 20 | 68.0% | 0.08 | 0.0085 | -0.038 | 135 | 28.40 | 31.50 | 52.0% | -0.93 | 0.0090 | -0.037 | |||
| 0.0500 | 0.2000 | 155 | 46.5% | 0.05 | 0.0063 | -0.029 | 140 | 33.20 | 36.80 | 59.5% | -0.96 | 0.0069 | -0.028 | |||
| 0 | 0.7500 | 1 | 25 | 61.5% | 0.04 | 0.0046 | -0.022 | 145 | 37.80 | 41.90 | 59.6% | -0.98 | 0.0054 | -0.021 | ||
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