IBM optieketen International Business Machines Corporation
Cboe delayed options data · per 09:35 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 ±2.0% (227.19–236.68) · ATM IV 34.1% · P/C open interest 0.71
| 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 | |
| 109.55 | 113.60 | 18 | 5 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 106 | 2 | 273.6% | 0.00 | 0.0000 | 0.000 | |
| 104.80 | 108.60 | 16 | 5 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 48 | 8 | 257.5% | 0.00 | 0.0000 | 0.000 | |
| 100.55 | 103.60 | 8 | 3 | 356.0% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 164 | 242.0% | 0.00 | 0.0000 | 0.000 | |
| 94.75 | 98.60 | 2 | 6 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 156 | 227.0% | 0.00 | 0.0000 | 0.000 | ||
| 89.60 | 93.60 | 2 | 6 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 92 | 212.6% | 0.00 | 0.0000 | 0.000 | ||
| 84.65 | 88.60 | 1 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 158 | 198.6% | 0.00 | 0.0000 | 0.000 | |||
| 79.65 | 83.60 | 4 | 3 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.4500 | 275.5% | 0.00 | 0.0000 | -0.000 | |||
| 74.60 | 78.60 | 4 | 1 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 675 | 172.0% | -0.00 | 0.0000 | -0.001 | ||
| 69.75 | 73.60 | 4 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 4 | 159.2% | -0.00 | 0.0000 | -0.002 | |||
| 64.65 | 68.60 | 4 | 1 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.0100 | 202 | 146.9% | -0.00 | 0.0001 | -0.003 | ||
| 59.75 | 63.60 | 4 | 2 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.0100 | 45 | 134.8% | -0.00 | 0.0001 | -0.004 | ||
| 54.80 | 58.60 | 4 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.0100 | 187 | 123.0% | -0.00 | 0.0001 | -0.005 | |||
| 49.80 | 53.60 | 4 | 1.00 | 0.0002 | -0.000 | 180 | 0 | 0.0100 | 67 | 111.6% | -0.00 | 0.0002 | -0.007 | |||
| 44.70 | 48.65 | 4 | 1.00 | 0.0003 | -0.002 | 185 | 0 | 1.47 | 14 | 175 | 193.3% | -0.00 | 0.0003 | -0.008 | ||
| 39.80 | 43.65 | 4 | 3 | 1.00 | 0.0004 | -0.004 | 190 | 0 | 2.00 | 10 | 222 | 187.4% | -0.00 | 0.0004 | -0.009 | |
| 34.80 | 38.65 | 4 | 1 | 1.00 | 0.0005 | -0.006 | 195 | 0 | 0.3100 | 58 | 116.6% | -0.00 | 0.0005 | -0.011 | ||
| 29.95 | 33.65 | 4 | 2 | 1.00 | 0.0008 | -0.008 | 200 | 0 | 0.0100 | 53 | 126 | 67.9% | -0.00 | 0.0008 | -0.012 | |
| 24.70 | 28.65 | 4 | 26 | 1.00 | 0.0011 | -0.010 | 205 | 0 | 0.3100 | 21 | 84 | 87.3% | -0.00 | 0.0011 | -0.013 | |
| 22.20 | 26.15 | 4 | 1.00 | 0.0014 | -0.011 | 207.5 | 0 | 0.7400 | 29 | 94.4% | -0.00 | 0.0014 | -0.014 | |||
| 19.80 | 23.65 | 4 | 50 | 0.99 | 0.0017 | -0.013 | 210 | 0 | 0.2900 | 30 | 254 | 71.9% | -0.01 | 0.0017 | -0.015 | |
| 17.20 | 21.15 | 4 | 0.99 | 0.0023 | -0.015 | 212.5 | 0 | 0.0100 | 50 | 1,870 | 41.9% | -0.01 | 0.0023 | -0.017 | ||
| 14.85 | 18.65 | 4 | 50 | 0.99 | 0.0031 | -0.018 | 215 | 0 | 0.0100 | 24 | 680 | 36.8% | -0.01 | 0.0031 | -0.020 | |
| 13.15 | 15.80 | 44.7% | 0.99 | 0.0050 | -0.027 | 217.5 | 0.0200 | 0.2400 | 410 | 364 | 49.1% | -0.01 | 0.0050 | -0.029 | ||
| 10.90 | 13.35 | 9 | 164 | 46.9% | 0.97 | 0.0096 | -0.056 | 220 | 0.0300 | 0.1700 | 135 | 1,166 | 39.8% | -0.03 | 0.0096 | -0.058 |
| 8.40 | 10.65 | 17 | 34.1% | 0.94 | 0.0189 | -0.130 | 222.5 | 0.1200 | 0.2400 | 78 | 361 | 37.0% | -0.06 | 0.0189 | -0.131 | |
| 6.65 | 7.55 | 14 | 259 | 29.7% | 0.88 | 0.0333 | -0.273 | 225 | 0.3500 | 0.4700 | 130 | 1,025 | 36.4% | -0.12 | 0.0335 | -0.275 |
| 4.50 | 5.60 | 58 | 57 | 31.9% | 0.77 | 0.0499 | -0.469 | 227.5 | 0.6400 | 0.9200 | 165 | 1,347 | 34.5% | -0.23 | 0.0504 | -0.471 |
| 2.93 | 3.50 | 362 | 434 | 31.0% | 0.63 | 0.0632 | -0.635 | 230 | 1.47 | 1.71 | 202 | 576 | 35.3% | -0.37 | 0.0640 | -0.642 |
| 1.75 | 2.21 | 411 | 198 | 32.9% | 0.47 | 0.0672 | -0.674 | 232.5 | 2.38 | 3.15 | 44 | 225 | 35.4% | -0.54 | 0.0684 | -0.688 |
| 1.00 | 1.27 | 679 | 918 | 34.2% | 0.31 | 0.0594 | -0.565 | 235 | 3.90 | 5.00 | 10 | 290 | 37.3% | -0.70 | 0.0604 | -0.580 |
| 0.5100 | 0.6400 | 511 | 380 | 34.5% | 0.18 | 0.0441 | -0.389 | 237.5 | 6.15 | 7.50 | 74 | 46.8% | -0.83 | 0.0445 | -0.393 | |
| 0.2500 | 0.3200 | 1,116 | 1,560 | 35.5% | 0.10 | 0.0290 | -0.239 | 240 | 8.05 | 9.25 | 25 | 84 | 41.8% | -0.90 | 0.0292 | -0.230 |
| 0.1300 | 0.1900 | 163 | 961 | 37.9% | 0.06 | 0.0181 | -0.144 | 242.5 | 9.85 | 12.10 | 21 | 44.2% | -0.95 | 0.0181 | -0.131 | |
| 0.0800 | 0.1100 | 1,810 | 2,016 | 40.4% | 0.04 | 0.0114 | -0.091 | 245 | 12.10 | 14.20 | 2 | 10 | -0.97 | 0.0111 | -0.082 | |
| 0 | 0.0700 | 30 | 493 | 43.2% | 0.02 | 0.0075 | -0.062 | 247.5 | 14.60 | 17.75 | 26 | 66.5% | -0.98 | 0.0070 | -0.059 | |
| 0.0300 | 0.0600 | 815 | 2,795 | 46.8% | 0.02 | 0.0051 | -0.044 | 250 | 16.50 | 19.75 | 2 | 173 | -0.99 | 0.0045 | -0.047 | |
| 0.0100 | 0.0500 | 36 | 370 | 49.3% | 0.01 | 0.0036 | -0.033 | 252.5 | 19.35 | 21.80 | -0.99 | 0.0030 | -0.040 | |||
| 0.0200 | 0.1000 | 80 | 1,182 | 59.5% | 0.01 | 0.0026 | -0.025 | 255 | 21.85 | 24.30 | -1.00 | 0.0020 | -0.036 | |||
| 0.0100 | 0.2500 | 65 | 142 | 72.6% | 0.01 | 0.0019 | -0.020 | 257.5 | 24.35 | 26.80 | -1.00 | 0.0014 | -0.033 | |||
| 0.0100 | 0.0200 | 103 | 982 | 59.0% | 0.01 | 0.0015 | -0.016 | 260 | 26.85 | 30.20 | 93.7% | -1.00 | 0.0009 | -0.032 | ||
| 0 | 0.0100 | 84 | 57.0% | 0.00 | 0.0011 | -0.013 | 262.5 | 29.35 | 32.70 | 99.8% | -1.00 | 0.0006 | -0.031 | |||
| 0 | 0.0100 | 1 | 301 | 61.0% | 0.00 | 0.0009 | -0.010 | 265 | 32.10 | 34.75 | 98.9% | -1.00 | 0.0004 | -0.030 | ||
| 0 | 0.1000 | 10 | 126 | 82.4% | 0.00 | 0.0007 | -0.008 | 267.5 | 34.35 | 37.15 | 79.7% | -1.00 | 0.0003 | -0.029 | ||
| 0 | 0.0500 | 1 | 203 | 80.3% | 0.00 | 0.0005 | -0.007 | 270 | 36.85 | 39.65 | 84.2% | -1.00 | 0.0002 | -0.029 | ||
| 0 | 0.4700 | 12 | 90 | 114.3% | 0.00 | 0.0004 | -0.006 | 272.5 | 39.35 | 42.15 | 88.6% | -1.00 | 0.0002 | -0.029 | ||
| 0 | 0.1100 | 525 | 97.2% | 0.00 | 0.0004 | -0.005 | 275 | 41.50 | 45.40 | 2 | 122.8% | -1.00 | 0.0001 | -0.029 | ||
| 0 | 2.13 | 20 | 167.9% | 0.00 | 0.0003 | -0.004 | 277.5 | 44.00 | 47.90 | 2 | 128.1% | -1.00 | 0.0001 | -0.029 | ||
| 0 | 0.2700 | 1 | 161 | 119.3% | 0.00 | 0.0002 | -0.003 | 280 | 46.85 | 49.80 | 119.5% | -1.00 | 0.0001 | -0.029 | ||
| 0 | 0.9000 | 217 | 156.2% | 0.00 | 0.0002 | -0.003 | 285 | 51.85 | 54.80 | 128.8% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 1.85 | 75 | 191.9% | 0.00 | 0.0001 | -0.002 | 290 | 56.85 | 59.80 | 137.9% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0100 | 108 | 104.3% | 0.00 | 0.0001 | -0.001 | 295 | 61.85 | 64.80 | 146.8% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.4000 | 274 | 164.2% | 0.00 | 0.0001 | -0.001 | 300 | 66.85 | 69.80 | 155.4% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0100 | 208 | 117.4% | 0.00 | 0.0000 | -0.001 | 305 | 71.85 | 74.65 | 140.7% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0100 | 110 | 123.7% | 0.00 | 0.0000 | -0.001 | 310 | 76.85 | 79.80 | 172.1% | -1.00 | 0.0000 | -0.029 | |||
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