JPM optieketen JPMorgan Chase & Co.
Cboe delayed options data · per 17:03 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 ±8.7% (329.75–392.50) · ATM IV 23.5% · P/C open interest 1.09
| 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 | |
| 175.20 | 178.50 | 2 | 63.3% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 17 | 77.8% | -0.00 | 0.0001 | -0.003 | ||
| 170.45 | 173.85 | 4 | 68.8% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.16 | 22 | 75.1% | -0.00 | 0.0001 | -0.004 | ||
| 165.50 | 168.90 | 5 | 66.8% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.16 | 24 | 72.4% | -0.00 | 0.0001 | -0.004 | ||
| 160.25 | 163.25 | 8 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.17 | 94 | 69.8% | -0.00 | 0.0001 | -0.004 | |||
| 155.35 | 158.95 | 7 | 60.0% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 1.04 | 43 | 59.7% | -0.00 | 0.0001 | -0.005 | ||
| 150.55 | 153.95 | 29 | 59.2% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 1.01 | 70 | 57.2% | -0.00 | 0.0001 | -0.005 | ||
| 145.45 | 149.00 | 5 | 56.0% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 1.67 | 76 | 59.6% | -0.00 | 0.0002 | -0.006 | ||
| 140.65 | 143.65 | 14 | 51.9% | 1.00 | 0.0002 | 0.000 | 220 | 0.0100 | 0.2300 | 238 | 43.8% | -0.01 | 0.0002 | -0.006 | ||
| 135.65 | 138.70 | 11 | 49.8% | 1.00 | 0.0002 | 0.000 | 225 | 0 | 0.4700 | 54 | 45.6% | -0.01 | 0.0002 | -0.007 | ||
| 130.75 | 133.75 | 7 | 48.7% | 0.99 | 0.0002 | 0.000 | 230 | 0.0400 | 0.1700 | 60 | 254 | 39.6% | -0.01 | 0.0003 | -0.008 | |
| 125.75 | 128.70 | 10 | 45.7% | 0.99 | 0.0003 | 0.000 | 235 | 0 | 0.5000 | 295 | 42.2% | -0.01 | 0.0003 | -0.009 | ||
| 120.75 | 123.85 | 108 | 44.6% | 0.99 | 0.0004 | 0.000 | 240 | 0 | 0.5300 | 326 | 40.6% | -0.01 | 0.0004 | -0.010 | ||
| 115.65 | 119.25 | 5 | 44.3% | 0.99 | 0.0004 | 0.000 | 245 | 0 | 0.5700 | 193 | 39.2% | -0.01 | 0.0004 | -0.011 | ||
| 110.70 | 113.95 | 32 | 40.2% | 0.99 | 0.0005 | 0.000 | 250 | 0.0400 | 0.4500 | 166 | 36.6% | -0.01 | 0.0005 | -0.013 | ||
| 105.95 | 109.40 | 76 | 42.1% | 0.99 | 0.0006 | 0.000 | 255 | 0.0200 | 0.6700 | 579 | 36.7% | -0.02 | 0.0006 | -0.014 | ||
| 101.05 | 104.10 | 42 | 38.8% | 0.98 | 0.0007 | 0.000 | 260 | 0.2000 | 0.7400 | 1,780 | 36.6% | -0.02 | 0.0008 | -0.016 | ||
| 96.15 | 99.35 | 52 | 38.3% | 0.98 | 0.0009 | 0.000 | 265 | 0.2000 | 0.5400 | 28 | 1,178 | 33.5% | -0.02 | 0.0009 | -0.018 | |
| 91.25 | 94.00 | 87 | 34.9% | 0.98 | 0.0010 | 0.000 | 270 | 0.4000 | 0.5900 | 1 | 1,035 | 33.3% | -0.03 | 0.0010 | -0.021 | |
| 86.40 | 89.15 | 53 | 34.1% | 0.97 | 0.0012 | 0.000 | 275 | 0.5000 | 1.04 | 382 | 34.0% | -0.03 | 0.0012 | -0.023 | ||
| 81.55 | 84.35 | 48 | 33.2% | 0.96 | 0.0015 | 0.000 | 280 | 0.5700 | 0.9300 | 1 | 956 | 32.0% | -0.04 | 0.0015 | -0.026 | |
| 76.75 | 79.55 | 24 | 32.4% | 0.96 | 0.0017 | -0.000 | 285 | 0.8200 | 1.05 | 12 | 465 | 31.5% | -0.04 | 0.0017 | -0.030 | |
| 71.95 | 74.70 | 63 | 31.2% | 0.95 | 0.0020 | -0.006 | 290 | 0.9400 | 1.20 | 1 | 436 | 30.4% | -0.05 | 0.0021 | -0.034 | |
| 67.30 | 70.05 | 72 | 30.8% | 0.94 | 0.0024 | -0.012 | 295 | 1.05 | 1.60 | 438 | 29.8% | -0.06 | 0.0024 | -0.038 | ||
| 62.55 | 65.50 | 110 | 30.1% | 0.93 | 0.0028 | -0.018 | 300 | 1.42 | 1.73 | 1 | 456 | 29.1% | -0.07 | 0.0028 | -0.043 | |
| 57.95 | 60.75 | 88 | 29.2% | 0.91 | 0.0033 | -0.025 | 305 | 1.86 | 2.38 | 660 | 29.3% | -0.09 | 0.0033 | -0.048 | ||
| 53.65 | 56.25 | 2 | 232 | 29.0% | 0.90 | 0.0038 | -0.032 | 310 | 2.40 | 2.84 | 1 | 636 | 28.8% | -0.10 | 0.0039 | -0.053 |
| 49.00 | 51.95 | 74 | 28.2% | 0.88 | 0.0044 | -0.040 | 315 | 2.88 | 3.55 | 351 | 28.4% | -0.12 | 0.0045 | -0.059 | ||
| 44.70 | 47.30 | 8 | 611 | 27.3% | 0.85 | 0.0050 | -0.048 | 320 | 3.45 | 3.65 | 18 | 6,104 | 27.1% | -0.15 | 0.0051 | -0.065 |
| 40.40 | 43.00 | 227 | 26.6% | 0.83 | 0.0057 | -0.055 | 325 | 4.15 | 4.40 | 11 | 345 | 26.5% | -0.17 | 0.0058 | -0.071 | |
| 36.85 | 38.80 | 262 | 26.5% | 0.80 | 0.0064 | -0.063 | 330 | 5.00 | 5.25 | 21 | 673 | 26.0% | -0.20 | 0.0066 | -0.077 | |
| 32.35 | 34.95 | 5 | 447 | 25.5% | 0.77 | 0.0072 | -0.070 | 335 | 6.05 | 6.30 | 44 | 697 | 25.5% | -0.24 | 0.0073 | -0.083 |
| 28.60 | 31.35 | 3 | 299 | 25.2% | 0.73 | 0.0079 | -0.077 | 340 | 7.05 | 7.45 | 23 | 1,286 | 24.8% | -0.27 | 0.0081 | -0.088 |
| 25.00 | 27.55 | 1,362 | 24.6% | 0.69 | 0.0086 | -0.082 | 345 | 8.40 | 8.90 | 7 | 467 | 24.4% | -0.32 | 0.0088 | -0.092 | |
| 21.70 | 23.80 | 649 | 23.9% | 0.65 | 0.0092 | -0.087 | 350 | 9.85 | 10.55 | 7 | 494 | 23.8% | -0.36 | 0.0095 | -0.095 | |
| 19.70 | 20.35 | 477 | 24.1% | 0.60 | 0.0097 | -0.090 | 355 | 12.10 | 12.40 | 118 | 328 | 23.8% | -0.41 | 0.0101 | -0.097 | |
| 16.80 | 17.60 | 29 | 688 | 23.8% | 0.55 | 0.0101 | -0.093 | 360 | 13.75 | 14.60 | 25 | 682 | 23.1% | -0.46 | 0.0105 | -0.098 |
| 14.25 | 14.95 | 4 | 535 | 23.5% | 0.50 | 0.0103 | -0.093 | 365 | 16.05 | 17.10 | 432 | 22.7% | -0.51 | 0.0107 | -0.097 | |
| 11.95 | 12.60 | 15 | 1,561 | 23.2% | 0.45 | 0.0103 | -0.092 | 370 | 18.85 | 19.80 | 107 | 22.5% | -0.57 | 0.0108 | -0.094 | |
| 9.90 | 10.60 | 17 | 1,124 | 23.0% | 0.40 | 0.0102 | -0.089 | 375 | 21.50 | 24.05 | 12 | 22.9% | -0.62 | 0.0106 | -0.089 | |
| 8.10 | 8.90 | 9 | 670 | 22.9% | 0.35 | 0.0098 | -0.085 | 380 | 24.65 | 27.50 | 3 | 22.8% | -0.67 | 0.0103 | -0.083 | |
| 6.60 | 7.25 | 252 | 22.6% | 0.30 | 0.0094 | -0.080 | 385 | 28.30 | 30.50 | 4 | 22.2% | -0.72 | 0.0098 | -0.075 | ||
| 5.25 | 5.70 | 54 | 5,893 | 22.3% | 0.26 | 0.0087 | -0.074 | 390 | 31.65 | 34.60 | 3 | 21.9% | -0.77 | 0.0091 | -0.066 | |
| 4.10 | 4.55 | 1 | 1,692 | 22.0% | 0.22 | 0.0080 | -0.067 | 395 | 35.80 | 38.55 | 6 | 21.9% | -0.81 | 0.0082 | -0.056 | |
| 3.20 | 3.60 | 1,831 | 21.8% | 0.18 | 0.0072 | -0.059 | 400 | 40.05 | 42.75 | 3 | 21.8% | -0.85 | 0.0073 | -0.045 | ||
| 2.37 | 2.80 | 244 | 21.5% | 0.15 | 0.0064 | -0.052 | 405 | 44.30 | 47.10 | 21.5% | -0.88 | 0.0063 | -0.034 | |||
| 1.88 | 2.23 | 371 | 21.6% | 0.12 | 0.0056 | -0.044 | 410 | 48.75 | 51.60 | 21.3% | -0.91 | 0.0053 | -0.024 | |||
| 1.10 | 1.75 | 1 | 132 | 21.0% | 0.10 | 0.0048 | -0.038 | 415 | 53.50 | 56.15 | 21.2% | -0.93 | 0.0044 | -0.014 | ||
| 0.8000 | 1.50 | 1 | 153 | 21.3% | 0.08 | 0.0040 | -0.032 | 420 | 57.90 | 60.90 | 20.2% | -0.95 | 0.0036 | -0.005 | ||
| 0.5100 | 1.26 | 117 | 21.3% | 0.06 | 0.0034 | -0.027 | 425 | 62.85 | 65.70 | 1 | 20.5% | -0.96 | 0.0028 | 0.000 | ||
| 0.6500 | 0.7800 | 8 | 91 | 21.6% | 0.05 | 0.0028 | -0.023 | 430 | 67.70 | 70.55 | 20.2% | -0.97 | 0.0022 | 0.000 | ||
| 0.2000 | 0.9200 | 61 | 21.8% | 0.04 | 0.0024 | -0.019 | 435 | 72.30 | 75.45 | -0.98 | 0.0018 | 0.000 | ||||
| 0.1000 | 0.7900 | 31 | 22.0% | 0.03 | 0.0020 | -0.017 | 440 | 76.95 | 80.30 | -0.98 | 0.0014 | 0.000 | ||||
| 0.0500 | 0.6900 | 12 | 22.4% | 0.03 | 0.0017 | -0.015 | 445 | 82.00 | 85.25 | -0.99 | 0.0012 | 0.000 | ||||
| 0.0300 | 0.6300 | 2 | 22.9% | 0.02 | 0.0015 | -0.013 | 450 | 87.25 | 89.80 | -0.99 | 0.0015 | 0.000 | ||||
| 0 | 0.6500 | 49 | 23.8% | 0.02 | 0.0013 | -0.012 | 455 | 91.85 | 95.45 | -0.99 | 0.0017 | 0.000 | ||||
| 0 | 0.6100 | 23 | 24.6% | 0.02 | 0.0012 | -0.011 | 460 | 96.85 | 100.50 | -1.00 | 0.0008 | 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