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 ±5.0% (220.41–243.46) · ATM IV 29.6% · P/C open interest 0.56
| 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 | |
| 109.85 | 113.80 | 2 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0300 | 745 | 106.3% | -0.00 | 0.0000 | -0.002 | |||
| 105.25 | 108.45 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.1500 | 497 | 117.3% | -0.00 | 0.0000 | -0.002 | ||||
| 100.60 | 103.20 | 10 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0300 | 367 | 94.2% | -0.00 | 0.0000 | -0.002 | |||
| 95.05 | 98.45 | 1 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.4700 | 187 | 119.8% | -0.00 | 0.0000 | -0.002 | |||
| 90.05 | 93.45 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0600 | 336 | 88.4% | -0.00 | 0.0001 | -0.003 | ||||
| 85.65 | 88.45 | 1 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.2500 | 163 | 97.0% | -0.00 | 0.0001 | -0.003 | |||
| 80.15 | 83.45 | 8 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0500 | 2,344 | 75.8% | -0.00 | 0.0001 | -0.003 | |||
| 75.60 | 78.25 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.2800 | 185 | 85.8% | -0.00 | 0.0001 | -0.004 | ||||
| 70.15 | 73.20 | 2 | 1.00 | 0.0002 | 0.000 | 160 | 0 | 0.0500 | 11 | 457 | 65.4% | -0.00 | 0.0002 | -0.005 | ||
| 65.55 | 68.50 | 1.00 | 0.0002 | 0.000 | 165 | 0.0100 | 0.0600 | 692 | 62.5% | -0.00 | 0.0002 | -0.006 | ||||
| 60.25 | 63.55 | 3 | 1.00 | 0.0004 | 0.000 | 170 | 0 | 0.0900 | 1,047 | 59.2% | -0.00 | 0.0004 | -0.007 | |||
| 55.10 | 58.55 | 1.00 | 0.0005 | -0.002 | 175 | 0 | 0.2400 | 1,364 | 61.2% | -0.00 | 0.0005 | -0.009 | ||||
| 50.15 | 53.65 | 3 | 0.99 | 0.0007 | -0.006 | 180 | 0.0100 | 0.1000 | 63 | 1,511 | 50.4% | -0.01 | 0.0007 | -0.012 | ||
| 45.35 | 48.60 | 2 | 0.99 | 0.0010 | -0.010 | 185 | 0.0500 | 0.0900 | 3 | 1,070 | 46.9% | -0.01 | 0.0011 | -0.015 | ||
| 40.75 | 43.65 | 234 | 37.7% | 0.99 | 0.0015 | -0.015 | 190 | 0.0500 | 0.5300 | 5 | 6,628 | 52.0% | -0.01 | 0.0015 | -0.020 | |
| 35.30 | 38.70 | 166 | 0.98 | 0.0022 | -0.021 | 195 | 0.0100 | 0.4400 | 9 | 1,845 | 44.3% | -0.02 | 0.0022 | -0.025 | ||
| 31.60 | 34.10 | 3 | 307 | 48.1% | 0.97 | 0.0034 | -0.029 | 200 | 0.1500 | 0.2000 | 27 | 3,630 | 37.2% | -0.03 | 0.0034 | -0.033 |
| 26.15 | 28.65 | 313 | 32.6% | 0.96 | 0.0052 | -0.041 | 205 | 0.2500 | 0.5200 | 24 | 2,016 | 37.1% | -0.04 | 0.0052 | -0.045 | |
| 23.55 | 26.25 | 29.8% | 0.95 | 0.0065 | -0.050 | 207.5 | 0.1700 | 0.5800 | 5 | 24 | 34.0% | -0.05 | 0.0065 | -0.053 | ||
| 20.85 | 24.10 | 1 | 717 | 28.8% | 0.93 | 0.0082 | -0.060 | 210 | 0.4500 | 0.5100 | 41 | 2,509 | 32.8% | -0.07 | 0.0082 | -0.063 |
| 18.85 | 21.55 | 29.8% | 0.91 | 0.0102 | -0.073 | 212.5 | 0.6000 | 0.6600 | 21 | 45 | 31.9% | -0.09 | 0.0103 | -0.076 | ||
| 16.55 | 18.30 | 3 | 669 | 22.0% | 0.89 | 0.0126 | -0.088 | 215 | 0.8500 | 1.04 | 65 | 2,052 | 32.2% | -0.11 | 0.0127 | -0.091 |
| 14.70 | 17.30 | 1 | 31.7% | 0.85 | 0.0154 | -0.105 | 217.5 | 0.9300 | 1.45 | 68 | 79 | 31.0% | -0.15 | 0.0155 | -0.108 | |
| 12.65 | 14.60 | 2 | 3,755 | 29.0% | 0.81 | 0.0183 | -0.123 | 220 | 1.47 | 1.77 | 150 | 3,430 | 30.7% | -0.19 | 0.0185 | -0.126 |
| 11.35 | 12.40 | 1 | 30.2% | 0.76 | 0.0211 | -0.141 | 222.5 | 1.81 | 2.58 | 61 | 54 | 30.6% | -0.24 | 0.0213 | -0.144 | |
| 9.55 | 10.55 | 30 | 937 | 29.9% | 0.70 | 0.0237 | -0.157 | 225 | 2.65 | 3.05 | 250 | 1,732 | 30.1% | -0.30 | 0.0239 | -0.160 |
| 7.85 | 8.75 | 36 | 29.2% | 0.64 | 0.0257 | -0.170 | 227.5 | 3.30 | 4.00 | 15 | 64 | 29.6% | -0.36 | 0.0260 | -0.173 | |
| 6.40 | 6.95 | 79 | 5,252 | 28.4% | 0.57 | 0.0270 | -0.179 | 230 | 4.55 | 5.00 | 62 | 4,579 | 30.1% | -0.43 | 0.0273 | -0.181 |
| 5.10 | 5.90 | 38 | 157 | 29.0% | 0.51 | 0.0275 | -0.182 | 232.5 | 5.50 | 6.55 | 8 | 78 | 30.2% | -0.50 | 0.0279 | -0.184 |
| 4.20 | 4.80 | 51 | 1,730 | 29.6% | 0.44 | 0.0272 | -0.180 | 235 | 6.85 | 8.05 | 13 | 831 | 30.4% | -0.57 | 0.0276 | -0.182 |
| 3.30 | 3.75 | 36 | 210 | 29.4% | 0.37 | 0.0261 | -0.172 | 237.5 | 8.40 | 9.75 | 139 | 30.8% | -0.63 | 0.0265 | -0.175 | |
| 2.58 | 2.83 | 113 | 2,425 | 29.2% | 0.31 | 0.0243 | -0.161 | 240 | 10.15 | 11.40 | 12 | 2,302 | 30.7% | -0.70 | 0.0248 | -0.163 |
| 1.80 | 2.45 | 34 | 194 | 29.7% | 0.26 | 0.0221 | -0.147 | 242.5 | 11.85 | 13.55 | 9 | 31.2% | -0.75 | 0.0225 | -0.149 | |
| 1.47 | 1.72 | 115 | 1,211 | 29.6% | 0.21 | 0.0196 | -0.132 | 245 | 13.65 | 15.40 | 212 | 30.2% | -0.80 | 0.0200 | -0.133 | |
| 1.15 | 1.33 | 10 | 191 | 30.1% | 0.17 | 0.0170 | -0.116 | 247.5 | 15.70 | 18.80 | 3 | 35.2% | -0.84 | 0.0174 | -0.117 | |
| 0.9000 | 1.00 | 159 | 4,473 | 30.5% | 0.14 | 0.0145 | -0.100 | 250 | 17.85 | 21.00 | 35 | 2,409 | 35.9% | -0.88 | 0.0150 | -0.101 |
| 0.6300 | 0.9600 | 13 | 123 | 31.7% | 0.11 | 0.0122 | -0.086 | 252.5 | 19.95 | 23.05 | 35.0% | -0.90 | 0.0129 | -0.087 | ||
| 0.5000 | 0.6300 | 289 | 1,879 | 31.5% | 0.09 | 0.0101 | -0.073 | 255 | 23.00 | 25.70 | 6 | 142 | 41.2% | -0.93 | 0.0110 | -0.077 |
| 0.2000 | 0.5000 | 3 | 278 | 30.5% | 0.07 | 0.0084 | -0.062 | 257.5 | 24.70 | 28.00 | 38.8% | -0.95 | 0.0096 | -0.070 | ||
| 0.3200 | 0.3800 | 340 | 5,330 | 32.8% | 0.05 | 0.0069 | -0.052 | 260 | 27.30 | 30.50 | 29 | 815 | 41.9% | -0.96 | 0.0083 | -0.061 |
| 0.1500 | 0.2800 | 25 | 1,537 | 33.1% | 0.04 | 0.0047 | -0.037 | 265 | 31.90 | 35.15 | 485 | 41.3% | -0.99 | 0.0055 | -0.040 | |
| 0.0100 | 0.2700 | 59 | 4,777 | 35.3% | 0.02 | 0.0032 | -0.028 | 270 | 36.85 | 40.20 | 704 | 45.8% | -1.00 | 0.0022 | -0.029 | |
| 0.0600 | 0.1100 | 8 | 707 | 36.2% | 0.02 | 0.0023 | -0.021 | 275 | 42.10 | 45.20 | 79 | 52.4% | -1.00 | 0.0006 | -0.027 | |
| 0.0500 | 0.0900 | 8 | 4,432 | 38.5% | 0.01 | 0.0017 | -0.017 | 280 | 46.85 | 49.95 | 435 | 51.1% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.0900 | 5 | 2,913 | 39.5% | 0.01 | 0.0013 | -0.014 | 285 | 51.85 | 55.30 | 6 | 59.2% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.1000 | 4 | 2,206 | 43.0% | 0.01 | 0.0010 | -0.012 | 290 | 57.10 | 59.75 | 52 | 59.5% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.0700 | 7 | 307 | 44.1% | 0.01 | 0.0008 | -0.010 | 295 | 61.85 | 65.20 | 1 | 65.8% | -1.00 | 0.0000 | -0.027 | |
| 0.0200 | 0.0400 | 131 | 6,193 | 46.0% | 0.00 | 0.0006 | -0.008 | 300 | 67.10 | 70.25 | 83 | 72.9% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.1500 | 2 | 392 | 53.8% | 0.00 | 0.0005 | -0.007 | 305 | 71.85 | 75.20 | 3 | 73.1% | -1.00 | 0.0000 | -0.027 | |
| 0.0100 | 0.0300 | 45 | 1,318 | 49.2% | 0.00 | 0.0004 | -0.006 | 310 | 77.00 | 79.65 | 13 | 69.8% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.2800 | 1 | 250 | 64.0% | 0.00 | 0.0003 | -0.006 | 315 | 81.85 | 85.10 | 78.6% | -1.00 | 0.0000 | -0.027 | ||
| 0.0100 | 0.0200 | 61 | 2,646 | 52.6% | 0.00 | 0.0003 | -0.005 | 320 | 86.85 | 90.30 | 2 | 84.7% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.2800 | 462 | 69.5% | 0.00 | 0.0002 | -0.004 | 325 | 91.85 | 95.10 | 85.1% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.0300 | 25 | 1,466 | 58.6% | 0.00 | 0.0002 | -0.004 | 330 | 96.85 | 99.95 | 85.5% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.1600 | 601 | 70.0% | 0.00 | 0.0002 | -0.004 | 335 | 101.85 | 105.20 | 92.9% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.0800 | 4 | 1,170 | 68.2% | 0.00 | 0.0001 | -0.003 | 340 | 106.85 | 109.95 | 91.5% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.2700 | 108 | 79.6% | 0.00 | 0.0001 | -0.003 | 345 | 111.85 | 115.10 | 97.3% | -1.00 | 0.0000 | -0.027 | |||
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 18, 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