ETN optieketen Eaton Corporation plc
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 ±11.2% (353.51–442.51) · ATM IV 45.0% · P/C open interest 0.13
| 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 | |
| 189.70 | 193.10 | 1.00 | 0.0000 | -0.000 | 200 | 0 | 2.20 | 1 | 114.9% | -0.00 | 0.0000 | -0.001 | ||||
| 179.80 | 183.10 | 1.00 | 0.0000 | -0.000 | 210 | 0 | 2.20 | 107.4% | -0.00 | 0.0000 | -0.001 | |||||
| 169.70 | 173.50 | 1.00 | 0.0000 | -0.001 | 220 | 0 | 2.20 | 100.3% | -0.00 | 0.0000 | -0.002 | |||||
| 159.80 | 163.60 | 1.00 | 0.0000 | -0.002 | 230 | 0 | 2.25 | 93.9% | -0.00 | 0.0000 | -0.003 | |||||
| 149.80 | 153.40 | 1.00 | 0.0000 | -0.003 | 240 | 0 | 2.25 | 87.3% | -0.00 | 0.0001 | -0.005 | |||||
| 139.90 | 143.60 | 1.00 | 0.0001 | -0.005 | 250 | 0 | 2.30 | 81.3% | -0.00 | 0.0001 | -0.008 | |||||
| 129.80 | 133.50 | 1.00 | 0.0002 | -0.010 | 260 | 0 | 2.30 | 75.2% | -0.01 | 0.0002 | -0.012 | |||||
| 120.00 | 123.60 | 4 | 0.99 | 0.0003 | -0.016 | 270 | 0 | 2.35 | 69.5% | -0.01 | 0.0004 | -0.019 | ||||
| 110.10 | 113.60 | 0.99 | 0.0005 | -0.026 | 280 | 0 | 2.45 | 64.3% | -0.01 | 0.0006 | -0.029 | |||||
| 100.30 | 103.60 | 0.98 | 0.0008 | -0.040 | 290 | 0.0500 | 0.8000 | 48.6% | -0.02 | 0.0008 | -0.043 | |||||
| 90.60 | 93.80 | 1 | 40.3% | 0.97 | 0.0012 | -0.059 | 300 | 0.2000 | 1.25 | 504 | 504 | 48.0% | -0.03 | 0.0013 | -0.061 | |
| 81.00 | 84.20 | 42.5% | 0.95 | 0.0018 | -0.083 | 310 | 0.5000 | 2.05 | 11 | 15 | 48.1% | -0.05 | 0.0018 | -0.084 | ||
| 71.70 | 74.90 | 1 | 43.7% | 0.93 | 0.0024 | -0.113 | 320 | 1.40 | 2.35 | 25 | 324 | 46.8% | -0.07 | 0.0024 | -0.113 | |
| 62.70 | 66.00 | 1 | 44.3% | 0.90 | 0.0032 | -0.146 | 330 | 2.30 | 3.80 | 64 | 74 | 47.0% | -0.11 | 0.0032 | -0.146 | |
| 54.40 | 57.50 | 3 | 45.0% | 0.86 | 0.0041 | -0.182 | 340 | 3.60 | 5.10 | 16 | 91 | 46.1% | -0.15 | 0.0041 | -0.182 | |
| 46.10 | 49.50 | 1 | 2 | 44.5% | 0.81 | 0.0050 | -0.218 | 350 | 5.70 | 6.90 | 141 | 235 | 45.7% | -0.19 | 0.0050 | -0.219 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 355 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 39.10 | 42.20 | 2 | 45.2% | 0.75 | 0.0058 | -0.252 | 360 | 8.20 | 10.10 | 109 | 177 | 46.2% | -0.25 | 0.0058 | -0.253 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 365 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 32.50 | 35.60 | 4 | 45.4% | 0.69 | 0.0065 | -0.280 | 370 | 11.50 | 12.90 | 117 | 3,133 | 45.5% | -0.32 | 0.0065 | -0.281 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 372.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 375 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 377.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.70 | 29.70 | 2 | 20 | 45.6% | 0.62 | 0.0070 | -0.299 | 380 | 15.40 | 17.40 | 9 | 318 | 45.9% | -0.39 | 0.0071 | -0.302 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 382.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 385 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 387.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.30 | 24.50 | 3 | 9 | 45.4% | 0.54 | 0.0073 | -0.309 | 390 | 19.70 | 22.80 | 47 | 277 | 46.0% | -0.46 | 0.0074 | -0.312 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 392.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 395 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 397.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.60 | 19.00 | 76 | 438 | 44.1% | 0.47 | 0.0073 | -0.309 | 400 | 25.60 | 27.80 | 114 | 289 | 45.8% | -0.53 | 0.0074 | -0.313 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 402.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 405 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 407.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.30 | 14.90 | 54 | 122 | 43.3% | 0.40 | 0.0071 | -0.299 | 410 | 31.00 | 34.10 | 1 | 376 | 45.1% | -0.60 | 0.0072 | -0.303 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 412.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 415 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 417.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.30 | 11.50 | 242 | 22.8K | 44.2% | 0.34 | 0.0067 | -0.281 | 420 | 37.70 | 40.90 | 2 | 485 | 44.9% | -0.67 | 0.0068 | -0.284 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 425 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.60 | 8.80 | 78 | 184 | 43.8% | 0.28 | 0.0062 | -0.257 | 430 | 45.10 | 48.40 | 2 | 117 | 44.9% | -0.73 | 0.0062 | -0.260 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 435 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.80 | 6.70 | 112 | 277 | 42.6% | 0.22 | 0.0055 | -0.229 | 440 | 53.10 | 56.40 | 3 | 50 | 45.0% | -0.78 | 0.0056 | -0.231 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 445 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.60 | 5.20 | 83 | 231 | 43.2% | 0.18 | 0.0048 | -0.199 | 450 | 61.60 | 64.80 | 4 | 45.1% | -0.83 | 0.0048 | -0.200 | |
| 2.60 | 4.30 | 12 | 280 | 44.1% | 0.14 | 0.0041 | -0.170 | 460 | 70.40 | 73.70 | 7 | 59 | 45.5% | -0.87 | 0.0041 | -0.169 |
| 1.65 | 3.40 | 35 | 22.8K | 44.2% | 0.11 | 0.0034 | -0.142 | 470 | 79.60 | 82.80 | 1 | 46.1% | -0.90 | 0.0034 | -0.140 | |
| 1.20 | 2.60 | 49 | 382 | 44.7% | 0.08 | 0.0028 | -0.116 | 480 | 89.00 | 92.20 | 46.9% | -0.92 | 0.0028 | -0.114 | ||
| 0.7500 | 2.40 | 2 | 232 | 46.1% | 0.06 | 0.0023 | -0.093 | 490 | 98.50 | 101.70 | 47.5% | -0.94 | 0.0022 | -0.090 | ||
| 0.4500 | 1.65 | 343 | 517 | 45.5% | 0.05 | 0.0018 | -0.074 | 500 | 108.20 | 111.40 | 48.8% | -0.96 | 0.0018 | -0.072 | ||
| 0.2000 | 1.85 | 1 | 104 | 48.1% | 0.04 | 0.0014 | -0.058 | 510 | 117.50 | 121.20 | 48.0% | -0.97 | 0.0014 | -0.060 | ||
| 0.0500 | 2.55 | 219 | 53.2% | 0.03 | 0.0011 | -0.045 | 520 | 127.80 | 131.00 | 51.5% | -0.98 | 0.0012 | -0.049 | |||
| 0 | 2.20 | 20 | 54.3% | 0.02 | 0.0008 | -0.034 | 530 | 137.30 | 140.90 | 1 | 1 | 51.0% | -0.99 | 0.0008 | -0.036 | |
| 0 | 2.15 | 49 | 56.8% | 0.01 | 0.0006 | -0.026 | 540 | 147.50 | 150.80 | 54.4% | -0.99 | 0.0005 | -0.021 | |||
| 0 | 1.30 | 16 | 54.6% | 0.01 | 0.0005 | -0.020 | 550 | 157.10 | 160.90 | 54.0% | -1.00 | 0.0003 | -0.009 | |||
| 0 | 2.25 | 14 | 62.3% | 0.01 | 0.0004 | -0.015 | 560 | 167.20 | 170.90 | 57.5% | -1.00 | 0.0001 | -0.003 | |||
| 0 | 2.20 | 1 | 64.5% | 0.01 | 0.0003 | -0.011 | 570 | 177.30 | 180.90 | 60.9% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 2.20 | 66.9% | 0.00 | 0.0002 | -0.008 | 580 | 187.40 | 190.90 | 64.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 9 | 69.0% | 0.00 | 0.0001 | -0.006 | 590 | 197.30 | 200.90 | 65.8% | -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 — 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