EOG optieketen EOG Resources, Inc.
Cboe delayed options data · per 12:36 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 ±6.8% (147.53–169.13) · ATM IV 35.7% · P/C open interest 0.87
| 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 | |
| 76.30 | 80.40 | 1.00 | 0.0000 | -0.000 | 80 | 0 | 2.15 | 177.2% | -0.00 | 0.0000 | -0.001 | |||||
| 71.60 | 75.10 | 121.6% | 1.00 | 0.0000 | -0.001 | 85 | 0 | 2.15 | 163.5% | -0.00 | 0.0000 | -0.001 | ||||
| 66.60 | 70.10 | 111.0% | 1.00 | 0.0001 | -0.001 | 90 | 0 | 2.15 | 150.5% | -0.00 | 0.0001 | -0.001 | ||||
| 61.60 | 65.40 | 110.8% | 1.00 | 0.0001 | -0.002 | 95 | 0 | 2.15 | 138.2% | -0.00 | 0.0001 | -0.001 | ||||
| 56.60 | 60.50 | 97.9% | 1.00 | 0.0002 | -0.003 | 100 | 0 | 2.15 | 126.5% | -0.00 | 0.0001 | -0.002 | ||||
| 51.70 | 55.20 | 82.3% | 1.00 | 0.0003 | -0.003 | 105 | 0 | 2.15 | 115.3% | -0.00 | 0.0002 | -0.003 | ||||
| 46.70 | 50.20 | 69.8% | 1.00 | 0.0004 | -0.004 | 110 | 0 | 2.15 | 104.5% | -0.00 | 0.0004 | -0.004 | ||||
| 41.70 | 45.50 | 74.6% | 0.99 | 0.0007 | -0.006 | 115 | 0 | 2.15 | 94.1% | -0.00 | 0.0007 | -0.006 | ||||
| 36.70 | 40.50 | 63.9% | 0.99 | 0.0012 | -0.009 | 120 | 0 | 2.20 | 1 | 84.5% | -0.01 | 0.0012 | -0.009 | |||
| 31.50 | 35.40 | 40.3% | 0.98 | 0.0021 | -0.014 | 125 | 0 | 2.25 | 3 | 75.1% | -0.01 | 0.0021 | -0.014 | |||
| 30.50 | 34.40 | 38.7% | 0.98 | 0.0023 | -0.015 | 126 | 0 | 2.25 | 2 | 73.2% | -0.02 | 0.0023 | -0.015 | |||
| 29.50 | 33.60 | 52.1% | 0.98 | 0.0026 | -0.017 | 127 | 0 | 2.25 | 71.2% | -0.02 | 0.0026 | -0.017 | ||||
| 28.50 | 32.20 | 44.1% | 0.98 | 0.0029 | -0.018 | 128 | 0 | 2.30 | 102 | 69.7% | -0.02 | 0.0029 | -0.018 | |||
| 27.80 | 30.50 | 0.98 | 0.0033 | -0.020 | 129 | 0 | 2.30 | 5 | 67.8% | -0.02 | 0.0033 | -0.020 | ||||
| 26.60 | 30.40 | 0.97 | 0.0036 | -0.022 | 130 | 0 | 0.7500 | 284 | 50.4% | -0.03 | 0.0037 | -0.022 | ||||
| 25.60 | 29.40 | 45.6% | 0.97 | 0.0041 | -0.025 | 131 | 0 | 2.40 | 6 | 64.7% | -0.03 | 0.0041 | -0.025 | |||
| 24.60 | 28.70 | 40.4% | 0.97 | 0.0046 | -0.027 | 132 | 0 | 2.40 | 3 | 62.7% | -0.03 | 0.0046 | -0.027 | |||
| 23.70 | 27.30 | 42.4% | 0.96 | 0.0051 | -0.029 | 133 | 0 | 2.45 | 2 | 61.2% | -0.04 | 0.0051 | -0.029 | |||
| 22.70 | 25.60 | 0.96 | 0.0057 | -0.032 | 134 | 0 | 2.50 | 6 | 59.6% | -0.04 | 0.0057 | -0.032 | ||||
| 21.70 | 24.60 | 0.95 | 0.0064 | -0.035 | 135 | 0 | 1.15 | 13 | 46.8% | -0.05 | 0.0064 | -0.035 | ||||
| 20.80 | 23.80 | 29.0% | 0.94 | 0.0071 | -0.039 | 136 | 0 | 0.6000 | 2 | 3 | 39.0% | -0.05 | 0.0071 | -0.039 | ||
| 19.80 | 22.70 | 0.94 | 0.0079 | -0.042 | 137 | 0.1000 | 0.5500 | 6 | 5 | 38.1% | -0.06 | 0.0079 | -0.042 | |||
| 18.90 | 21.80 | 29.2% | 0.93 | 0.0088 | -0.046 | 138 | 0.0500 | 1.70 | 2 | 46.6% | -0.07 | 0.0088 | -0.046 | |||
| 17.90 | 20.80 | 27.8% | 0.92 | 0.0097 | -0.050 | 139 | 0.3000 | 1.25 | 1 | 1 | 43.3% | -0.08 | 0.0097 | -0.050 | ||
| 17.00 | 19.80 | 3 | 28.4% | 0.91 | 0.0107 | -0.055 | 140 | 0.1500 | 1.35 | 89 | 41.1% | -0.09 | 0.0107 | -0.055 | ||
| 16.40 | 19.00 | 2 | 34.2% | 0.90 | 0.0118 | -0.059 | 141 | 0.3500 | 1.70 | 1 | 43.2% | -0.10 | 0.0118 | -0.059 | ||
| 15.20 | 18.00 | 1 | 14 | 30.6% | 0.89 | 0.0129 | -0.064 | 142 | 0.3500 | 1.70 | 2 | 41.3% | -0.11 | 0.0129 | -0.064 | |
| 14.30 | 17.20 | 2 | 31.8% | 0.87 | 0.0141 | -0.069 | 143 | 0.4500 | 1.20 | 1 | 36.8% | -0.12 | 0.0141 | -0.069 | ||
| 14.10 | 15.70 | 15 | 32.4% | 0.86 | 0.0154 | -0.074 | 144 | 0.3000 | 1.75 | 1 | 37.5% | -0.14 | 0.0154 | -0.074 | ||
| 12.80 | 15.30 | 1 | 32.6% | 0.84 | 0.0166 | -0.079 | 145 | 0.3500 | 1.50 | 10 | 58 | 34.4% | -0.15 | 0.0167 | -0.080 | |
| 12.40 | 14.50 | 4 | 34.9% | 0.83 | 0.0180 | -0.085 | 146 | 1.00 | 1.80 | 1 | 37.7% | -0.17 | 0.0180 | -0.085 | ||
| 11.30 | 13.90 | 3 | 34.9% | 0.81 | 0.0193 | -0.090 | 147 | 1.15 | 1.75 | 2 | 36.2% | -0.19 | 0.0193 | -0.090 | ||
| 10.40 | 12.80 | 3 | 32.9% | 0.79 | 0.0206 | -0.095 | 148 | 0.6500 | 2.05 | 33.2% | -0.21 | 0.0207 | -0.096 | |||
| 10.20 | 12.00 | 12 | 35.4% | 0.77 | 0.0219 | -0.100 | 149 | 1.70 | 2.20 | 8 | 36.5% | -0.23 | 0.0220 | -0.101 | ||
| 9.30 | 11.30 | 50 | 54 | 34.8% | 0.74 | 0.0232 | -0.105 | 150 | 0.9500 | 2.70 | 3 | 33.2% | -0.26 | 0.0232 | -0.106 | |
| 7.70 | 9.60 | 204 | 35.4% | 0.68 | 0.0260 | -0.116 | 152.5 | 1.75 | 3.40 | 1 | 33.2% | -0.32 | 0.0260 | -0.117 | ||
| 6.30 | 7.70 | 5 | 97 | 34.6% | 0.61 | 0.0280 | -0.124 | 155 | 2.85 | 5.20 | 1 | 36.8% | -0.39 | 0.0281 | -0.125 | |
| 5.00 | 6.20 | 50 | 34.4% | 0.54 | 0.0291 | -0.129 | 157.5 | 4.50 | 5.90 | 1 | 37.0% | -0.46 | 0.0293 | -0.129 | ||
| 4.30 | 4.90 | 2 | 133 | 35.5% | 0.47 | 0.0292 | -0.129 | 160 | 5.80 | 7.30 | 37.1% | -0.53 | 0.0294 | -0.130 | ||
| 3.00 | 3.90 | 1 | 6 | 34.4% | 0.40 | 0.0282 | -0.125 | 162.5 | 7.20 | 9.20 | 38.2% | -0.60 | 0.0284 | -0.126 | ||
| 2.25 | 3.00 | 5 | 77 | 34.4% | 0.33 | 0.0264 | -0.118 | 165 | 8.80 | 10.80 | 37.8% | -0.67 | 0.0267 | -0.119 | ||
| 1.00 | 2.35 | 2 | 31.9% | 0.27 | 0.0241 | -0.109 | 167.5 | 10.60 | 12.40 | 37.0% | -0.73 | 0.0243 | -0.110 | |||
| 1.35 | 1.80 | 21 | 35.5% | 0.22 | 0.0214 | -0.098 | 170 | 12.60 | 14.80 | 39.2% | -0.78 | 0.0216 | -0.099 | |||
| 0.8000 | 1.45 | 35.2% | 0.18 | 0.0186 | -0.086 | 172.5 | 14.20 | 17.20 | 38.9% | -0.82 | 0.0188 | -0.087 | ||||
| 0.3500 | 1.90 | 1 | 39.0% | 0.14 | 0.0158 | -0.074 | 175 | 16.60 | 18.80 | 37.4% | -0.86 | 0.0161 | -0.076 | |||
| 0.2000 | 1.30 | 37.8% | 0.11 | 0.0133 | -0.064 | 177.5 | 18.10 | 21.80 | 37.6% | -0.89 | 0.0136 | -0.065 | ||||
| 0.0500 | 2.40 | 47.2% | 0.09 | 0.0110 | -0.053 | 180 | 21.30 | 23.90 | 43.0% | -0.92 | 0.0113 | -0.055 | ||||
| 0 | 2.35 | 53.2% | 0.05 | 0.0073 | -0.037 | 185 | 25.90 | 28.60 | 43.5% | -0.95 | 0.0076 | -0.038 | ||||
| 0 | 2.25 | 58.8% | 0.03 | 0.0047 | -0.024 | 190 | 30.90 | 33.70 | 50.1% | -0.97 | 0.0049 | -0.026 | ||||
| 0 | 2.25 | 64.6% | 0.02 | 0.0030 | -0.016 | 195 | 35.80 | 38.60 | 53.3% | -0.99 | 0.0029 | -0.016 | ||||
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 06, 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