JPM optieketen JPMorgan Chase & Co.
Cboe delayed options data · per 14:04 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 ±12.3% (295.49–378.33) · ATM IV 23.8% · P/C open interest 1.58
| 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 | |
| 167.95 | 171.05 | 1 | 55.1% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.4000 | 51 | 45.8% | -0.00 | 0.0001 | -0.003 | ||
| 163.00 | 166.10 | 52.5% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.4100 | 32 | 44.2% | -0.00 | 0.0001 | -0.004 | |||
| 157.90 | 161.45 | 2 | 50.8% | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.4300 | 104 | 42.7% | -0.01 | 0.0002 | -0.004 | ||
| 153.25 | 156.35 | 12 | 49.4% | 0.99 | 0.0002 | 0.000 | 185 | 0 | 0.4700 | 65 | 41.5% | -0.01 | 0.0002 | -0.005 | ||
| 148.45 | 151.50 | 12 | 48.9% | 0.99 | 0.0002 | 0.000 | 190 | 0 | 0.4500 | 114 | 39.6% | -0.01 | 0.0002 | -0.005 | ||
| 143.55 | 146.90 | 27 | 47.5% | 0.99 | 0.0003 | 0.000 | 195 | 0 | 0.5500 | 92 | 39.1% | -0.01 | 0.0003 | -0.006 | ||
| 138.60 | 142.00 | 47 | 45.4% | 0.99 | 0.0003 | 0.000 | 200 | 0 | 0.7400 | 515 | 39.0% | -0.01 | 0.0003 | -0.007 | ||
| 133.70 | 136.90 | 3 | 43.0% | 0.99 | 0.0004 | 0.000 | 205 | 0 | 0.7900 | 85 | 37.8% | -0.01 | 0.0004 | -0.007 | ||
| 128.95 | 132.05 | 19 | 42.0% | 0.99 | 0.0004 | 0.000 | 210 | 0.2800 | 0.6500 | 744 | 37.1% | -0.01 | 0.0004 | -0.008 | ||
| 124.20 | 127.25 | 1 | 41.5% | 0.99 | 0.0005 | 0.000 | 215 | 0.1500 | 0.7100 | 1,018 | 35.0% | -0.02 | 0.0005 | -0.009 | ||
| 119.25 | 122.50 | 44 | 39.6% | 0.98 | 0.0006 | 0.000 | 220 | 0.2200 | 0.7900 | 460 | 34.4% | -0.02 | 0.0006 | -0.011 | ||
| 114.10 | 117.60 | 12 | 37.7% | 0.98 | 0.0007 | 0.000 | 225 | 0.1100 | 1.07 | 128 | 33.6% | -0.02 | 0.0007 | -0.012 | ||
| 109.95 | 112.95 | 58 | 38.3% | 0.98 | 0.0008 | -0.002 | 230 | 0.4100 | 0.9800 | 532 | 33.0% | -0.02 | 0.0008 | -0.013 | ||
| 105.15 | 108.20 | 8 | 18 | 37.2% | 0.97 | 0.0009 | -0.004 | 235 | 0.5000 | 1.14 | 21 | 32.4% | -0.03 | 0.0010 | -0.015 | |
| 100.40 | 103.50 | 58 | 36.3% | 0.97 | 0.0011 | -0.006 | 240 | 0.5000 | 1.26 | 595 | 31.2% | -0.03 | 0.0011 | -0.017 | ||
| 95.65 | 98.60 | 7 | 34.9% | 0.96 | 0.0012 | -0.009 | 245 | 0.7600 | 1.43 | 48 | 30.9% | -0.04 | 0.0013 | -0.018 | ||
| 90.95 | 93.85 | 123 | 34.0% | 0.96 | 0.0014 | -0.011 | 250 | 0.7000 | 1.84 | 1,052 | 30.2% | -0.05 | 0.0015 | -0.021 | ||
| 86.30 | 89.20 | 3 | 33.3% | 0.95 | 0.0017 | -0.014 | 255 | 0.9400 | 2.07 | 80 | 29.7% | -0.05 | 0.0017 | -0.023 | ||
| 81.65 | 84.65 | 41 | 32.3% | 0.94 | 0.0019 | -0.017 | 260 | 1.31 | 2.35 | 1,663 | 29.4% | -0.06 | 0.0020 | -0.026 | ||
| 77.10 | 80.15 | 89 | 31.7% | 0.93 | 0.0022 | -0.020 | 265 | 1.55 | 2.67 | 270 | 28.7% | -0.07 | 0.0022 | -0.028 | ||
| 72.45 | 75.60 | 83 | 30.7% | 0.92 | 0.0025 | -0.023 | 270 | 1.89 | 3.05 | 1,562 | 28.2% | -0.09 | 0.0026 | -0.031 | ||
| 67.95 | 71.05 | 27 | 29.9% | 0.90 | 0.0028 | -0.027 | 275 | 2.35 | 3.50 | 597 | 27.8% | -0.10 | 0.0029 | -0.035 | ||
| 63.55 | 66.55 | 109 | 29.1% | 0.89 | 0.0032 | -0.030 | 280 | 2.70 | 3.90 | 1,119 | 27.0% | -0.11 | 0.0033 | -0.038 | ||
| 59.25 | 62.25 | 19 | 28.6% | 0.87 | 0.0036 | -0.034 | 285 | 3.30 | 4.55 | 409 | 26.6% | -0.13 | 0.0037 | -0.041 | ||
| 55.00 | 58.05 | 202 | 28.0% | 0.85 | 0.0040 | -0.038 | 290 | 4.10 | 5.00 | 1 | 3,468 | 26.1% | -0.15 | 0.0041 | -0.045 | |
| 50.85 | 53.90 | 9 | 27.5% | 0.83 | 0.0044 | -0.042 | 295 | 4.70 | 5.95 | 1,123 | 25.7% | -0.17 | 0.0046 | -0.048 | ||
| 46.70 | 49.85 | 220 | 26.8% | 0.81 | 0.0049 | -0.045 | 300 | 5.35 | 6.80 | 1,996 | 25.1% | -0.20 | 0.0051 | -0.051 | ||
| 42.90 | 45.95 | 25 | 26.5% | 0.78 | 0.0054 | -0.049 | 305 | 6.30 | 7.85 | 1,328 | 24.7% | -0.22 | 0.0056 | -0.055 | ||
| 39.00 | 42.30 | 1,589 | 26.0% | 0.76 | 0.0058 | -0.052 | 310 | 7.15 | 9.00 | 3,270 | 24.1% | -0.25 | 0.0061 | -0.058 | ||
| 35.70 | 38.65 | 16 | 25.8% | 0.73 | 0.0062 | -0.055 | 315 | 8.65 | 10.60 | 922 | 24.1% | -0.28 | 0.0065 | -0.060 | ||
| 32.35 | 35.40 | 497 | 25.6% | 0.69 | 0.0067 | -0.058 | 320 | 10.70 | 11.90 | 10 | 3,262 | 24.0% | -0.32 | 0.0070 | -0.063 | |
| 29.05 | 31.95 | 230 | 25.1% | 0.66 | 0.0070 | -0.060 | 325 | 11.65 | 13.95 | 687 | 23.4% | -0.35 | 0.0074 | -0.065 | ||
| 26.15 | 28.65 | 1,432 | 24.7% | 0.62 | 0.0074 | -0.062 | 330 | 13.45 | 15.80 | 1,232 | 23.1% | -0.39 | 0.0078 | -0.067 | ||
| 23.40 | 25.35 | 61 | 24.3% | 0.59 | 0.0076 | -0.063 | 335 | 16.15 | 17.95 | 522 | 23.2% | -0.43 | 0.0081 | -0.068 | ||
| 20.55 | 23.00 | 630 | 24.1% | 0.55 | 0.0078 | -0.064 | 340 | 18.40 | 20.25 | 1,045 | 22.9% | -0.47 | 0.0083 | -0.068 | ||
| 18.00 | 20.50 | 253 | 23.9% | 0.51 | 0.0080 | -0.064 | 345 | 20.35 | 23.00 | 388 | 22.5% | -0.51 | 0.0084 | -0.068 | ||
| 15.70 | 18.20 | 1 | 623 | 23.6% | 0.47 | 0.0080 | -0.064 | 350 | 23.15 | 25.75 | 438 | 22.3% | -0.56 | 0.0085 | -0.067 | |
| 13.60 | 16.20 | 279 | 23.5% | 0.43 | 0.0079 | -0.063 | 355 | 26.10 | 28.75 | 522 | 22.1% | -0.60 | 0.0084 | -0.065 | ||
| 11.70 | 14.25 | 3,119 | 23.3% | 0.39 | 0.0078 | -0.061 | 360 | 29.10 | 32.05 | 410 | 21.9% | -0.64 | 0.0084 | -0.064 | ||
| 10.00 | 12.60 | 653 | 23.2% | 0.36 | 0.0076 | -0.059 | 365 | 32.55 | 35.35 | 147 | 21.7% | -0.68 | 0.0082 | -0.061 | ||
| 8.80 | 11.05 | 626 | 23.2% | 0.32 | 0.0074 | -0.057 | 370 | 36.45 | 38.95 | 43 | 21.7% | -0.72 | 0.0081 | -0.059 | ||
| 7.50 | 9.30 | 1 | 1,661 | 22.9% | 0.29 | 0.0070 | -0.054 | 375 | 39.70 | 42.60 | 51 | 21.0% | -0.75 | 0.0079 | -0.057 | |
| 6.45 | 7.80 | 5 | 1,848 | 22.7% | 0.26 | 0.0067 | -0.051 | 380 | 43.65 | 46.80 | 477 | 21.0% | -0.79 | 0.0078 | -0.055 | |
| 5.30 | 7.30 | 503 | 22.9% | 0.23 | 0.0063 | -0.047 | 385 | 47.80 | 50.70 | 20 | 20.4% | -0.83 | 0.0077 | -0.053 | ||
| 4.40 | 6.15 | 635 | 22.7% | 0.20 | 0.0058 | -0.044 | 390 | 52.00 | 55.15 | 5 | 19.9% | -0.86 | 0.0077 | -0.052 | ||
| 3.50 | 5.20 | 271 | 22.4% | 0.18 | 0.0054 | -0.040 | 395 | 56.65 | 59.10 | -0.89 | 0.0076 | -0.052 | ||||
| 3.20 | 4.45 | 1 | 1,574 | 22.7% | 0.15 | 0.0050 | -0.037 | 400 | 61.25 | 64.20 | 1 | -0.93 | 0.0073 | -0.052 | ||
| 2.53 | 3.85 | 520 | 22.5% | 0.13 | 0.0045 | -0.033 | 405 | 66.05 | 68.95 | 1 | -0.96 | 0.0067 | -0.045 | |||
| 2.01 | 3.35 | 649 | 22.5% | 0.12 | 0.0041 | -0.030 | 410 | 71.00 | 74.10 | -0.98 | 0.0047 | -0.037 | ||||
| 1.51 | 2.73 | 164 | 22.1% | 0.10 | 0.0037 | -0.027 | 415 | 75.85 | 79.40 | -0.99 | 0.0016 | -0.037 | ||||
| 1.26 | 2.59 | 196 | 22.6% | 0.09 | 0.0033 | -0.024 | 420 | 80.85 | 84.40 | -1.00 | 0.0000 | -0.037 | ||||
| 1.11 | 1.99 | 206 | 22.4% | 0.07 | 0.0029 | -0.022 | 425 | 85.85 | 89.25 | -1.00 | 0.0000 | -0.037 | ||||
| 0.8300 | 1.80 | 603 | 22.5% | 0.06 | 0.0026 | -0.019 | 430 | 90.85 | 94.30 | -1.00 | 0.0000 | -0.037 | ||||
| 0.6500 | 1.51 | 94 | 22.4% | 0.05 | 0.0023 | -0.017 | 435 | 95.95 | 99.40 | -1.00 | 0.0000 | -0.037 | ||||
| 0.4900 | 1.50 | 89 | 22.9% | 0.05 | 0.0020 | -0.015 | 440 | 100.95 | 104.30 | -1.00 | 0.0000 | -0.037 | ||||
| 0.3000 | 1.32 | 32 | 22.8% | 0.04 | 0.0018 | -0.014 | 445 | 105.95 | 109.35 | -1.00 | 0.0000 | -0.037 | ||||
| 0.2400 | 1.19 | 99 | 23.1% | 0.04 | 0.0016 | -0.012 | 450 | 110.95 | 114.50 | -1.00 | 0.0000 | -0.037 | ||||
| 0.2900 | 1.09 | 50 | 23.7% | 0.03 | 0.0014 | -0.011 | 455 | 115.95 | 119.35 | -1.00 | 0.0000 | -0.037 | ||||
| 0.0500 | 0.8000 | 128 | 22.6% | 0.03 | 0.0012 | -0.010 | 460 | 120.95 | 124.15 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.7600 | 92 | 22.9% | 0.02 | 0.0011 | -0.009 | 465 | 125.95 | 129.45 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.7100 | 126 | 23.3% | 0.02 | 0.0010 | -0.008 | 470 | 130.95 | 134.50 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.6200 | 10 | 23.5% | 0.02 | 0.0009 | -0.007 | 475 | 135.95 | 139.30 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.5800 | 17 | 23.9% | 0.02 | 0.0008 | -0.007 | 480 | 140.85 | 144.15 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.5300 | 12 | 24.2% | 0.01 | 0.0007 | -0.006 | 485 | 145.90 | 149.15 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.5100 | 13 | 24.7% | 0.01 | 0.0006 | -0.006 | 490 | 150.90 | 154.35 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.4700 | 6 | 25.0% | 0.01 | 0.0006 | -0.005 | 495 | 156.00 | 158.90 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.4500 | 22 | 25.4% | 0.01 | 0.0005 | -0.005 | 500 | 160.90 | 164.05 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.4700 | 2 | 26.2% | 0.01 | 0.0005 | -0.005 | 505 | 165.90 | 169.25 | -1.00 | 0.0000 | -0.037 | ||||
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 — Mar 19, 2027
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