JPM optieketen JPMorgan Chase & Co.

Vervaldatum Cboe delayed options data · per 03:35 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 ±14.6% (304.80–408.80) · ATM IV 24.9% · P/C open interest 1.32

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
175.70	179.75		2	42.1%	0.99	0.0002	0.000	180	0	0.5500		87	41.2%	-0.01	0.0002	-0.005
171.05	174.65		12	39.2%	0.99	0.0002	0.000	185	0	0.6000		69	40.3%	-0.01	0.0002	-0.006
166.25	169.50		12	37.3%	0.99	0.0002	0.000	190	0.1200	0.5600	36	47	39.5%	-0.01	0.0002	-0.007
161.55	164.75		27	38.6%	0.99	0.0003	0.000	195	0.1400	0.5900	53	84	38.4%	-0.01	0.0003	-0.007
156.65	159.60		34	34.7%	0.99	0.0003	0.000	200	0.2000	0.7100	26	509	38.1%	-0.01	0.0003	-0.008
151.85	155.05		1	36.5%	0.99	0.0004	0.000	205	0.0400	0.7600	6	108	36.0%	-0.01	0.0004	-0.009
147.15	150.35		48	37.0%	0.98	0.0004	0.000	210	0.3400	0.9200		642	37.1%	-0.02	0.0004	-0.010
142.05	146.15		1	37.4%	0.98	0.0005	0.000	215	0.3800	1.10		15	36.6%	-0.02	0.0005	-0.011
137.55	140.75		60	33.0%	0.98	0.0006	0.000	220	0.5600	1.11		405	35.9%	-0.02	0.0006	-0.012
132.50	136.25			34.7%	0.97	0.0006	0.000	225	0.5400	1.29		131	35.0%	-0.03	0.0007	-0.013
127.80	131.35		42	34.2%	0.97	0.0007	0.000	230	0.7900	1.43		498	34.6%	-0.03	0.0008	-0.015
123.20	126.65			33.8%	0.97	0.0008	0.000	235	0.8700	1.71		18	33.8%	-0.03	0.0008	-0.016
118.65	121.35		42	32.1%	0.96	0.0009	0.000	240	1.27	1.84		557	34.1%	-0.04	0.0010	-0.018
113.90	117.30			33.0%	0.96	0.0011	0.000	245	1.23	1.87		14	32.6%	-0.04	0.0011	-0.020
109.35	111.90		101	31.2%	0.95	0.0012	-0.001	250	1.63	2.09	1	742	32.5%	-0.05	0.0012	-0.021
104.60	108.00			31.9%	0.94	0.0013	-0.003	255	1.71	2.59		11	32.0%	-0.06	0.0014	-0.024
100.05	103.40		38	31.4%	0.94	0.0015	-0.006	260	2.17	2.90	2	879	31.8%	-0.06	0.0015	-0.025
95.55	98.40			30.3%	0.93	0.0017	-0.009	265	2.51	3.15		27	31.2%	-0.07	0.0017	-0.028
91.05	94.25		25	30.4%	0.92	0.0019	-0.012	270	2.72	3.55		1,390	30.5%	-0.08	0.0019	-0.030
86.60	89.25		2	29.3%	0.91	0.0021	-0.016	275	3.45	3.80	16	264	30.2%	-0.09	0.0021	-0.032
82.25	84.85		65	29.0%	0.90	0.0023	-0.019	280	3.45	5.00	3	874	30.0%	-0.10	0.0023	-0.035
77.90	80.70		13	28.8%	0.89	0.0025	-0.022	285	3.80	5.25		250	29.1%	-0.12	0.0026	-0.037
73.65	76.35		156	28.4%	0.87	0.0028	-0.026	290	4.70	5.75		1,065	28.8%	-0.13	0.0028	-0.040
69.45	71.95		7	27.9%	0.86	0.0030	-0.029	295	5.85	6.50	2	91	28.9%	-0.15	0.0031	-0.043
65.35	68.35		210	28.0%	0.84	0.0033	-0.032	300	5.75	7.80	1	812	28.2%	-0.16	0.0034	-0.045
62.00	64.30		2	28.1%	0.82	0.0036	-0.036	305	7.45	8.70	1	289	28.4%	-0.18	0.0037	-0.048
57.35	60.05		1,596	27.0%	0.80	0.0038	-0.039	310	8.30	9.50	105	2,437	27.9%	-0.20	0.0040	-0.050
53.50	56.60		2	27.0%	0.78	0.0041	-0.042	315	8.50	10.45		339	26.8%	-0.22	0.0043	-0.052
49.85	52.30		460	26.3%	0.76	0.0044	-0.045	320	10.40	11.50	19	1,732	26.9%	-0.24	0.0046	-0.054
46.45	49.30		17	26.5%	0.74	0.0047	-0.048	325	11.80	13.00	29	185	26.7%	-0.27	0.0048	-0.057
42.95	45.00		1,005	25.8%	0.72	0.0049	-0.050	330	13.30	14.85	19	535	26.7%	-0.29	0.0051	-0.058
39.35	42.15	16	9	25.6%	0.69	0.0052	-0.052	335	14.40	15.80	8	263	25.8%	-0.32	0.0054	-0.060
36.35	38.35		442	25.2%	0.66	0.0054	-0.054	340	16.55	18.20	13	811	26.1%	-0.35	0.0057	-0.061
33.05	35.25	20	31	24.8%	0.64	0.0057	-0.056	345	18.45	19.95	4	215	25.8%	-0.38	0.0060	-0.062
30.65	32.30		474	24.8%	0.61	0.0059	-0.058	350	20.50	21.55	36	308	25.3%	-0.41	0.0062	-0.063
27.70	29.65		112	24.5%	0.58	0.0060	-0.059	355	22.25	24.40	9	414	25.2%	-0.44	0.0064	-0.063
25.15	27.15	2	1,317	24.4%	0.55	0.0062	-0.059	360	24.70	26.65	3	134	24.9%	-0.47	0.0066	-0.063
22.75	24.80	21	132	24.3%	0.52	0.0063	-0.059	365	27.00	29.20	3	46	24.6%	-0.50	0.0067	-0.063
20.75	22.40	18	443	24.2%	0.49	0.0063	-0.059	370	30.05	31.65		28	24.5%	-0.54	0.0068	-0.062
18.65	20.25	23	166	24.0%	0.46	0.0063	-0.059	375	32.85	34.50	1	36	24.2%	-0.57	0.0069	-0.061
16.25	18.35	13	1,178	23.7%	0.43	0.0063	-0.058	380	35.85	37.60		457	24.1%	-0.60	0.0069	-0.060
14.85	16.50	5	204	23.8%	0.40	0.0062	-0.057	385	39.05	41.10		20	24.1%	-0.64	0.0069	-0.059
13.20	14.75	44	402	23.6%	0.37	0.0061	-0.056	390	41.85	44.10			23.4%	-0.67	0.0068	-0.057
11.35	13.20	11	123	23.3%	0.34	0.0060	-0.054	395	45.40	48.30			23.7%	-0.70	0.0067	-0.055
9.75	11.40	66	1,213	22.8%	0.31	0.0058	-0.052	400	48.95	52.15		1	23.6%	-0.73	0.0066	-0.052
8.50	10.50	3	438	22.9%	0.28	0.0056	-0.050	405	53.10	56.05			23.7%	-0.76	0.0064	-0.049
7.40	8.95	2	668	22.6%	0.26	0.0054	-0.047	410	57.45	59.80			23.7%	-0.79	0.0061	-0.045
6.80	8.30	27	67	23.0%	0.24	0.0051	-0.045	415	61.00	64.05			23.3%	-0.82	0.0058	-0.041
5.95	7.40		129	23.0%	0.21	0.0049	-0.042	420	65.15	68.30			23.2%	-0.84	0.0054	-0.037
5.55	6.50	20	134	23.1%	0.19	0.0046	-0.040	425	69.60	72.70			23.2%	-0.87	0.0050	-0.032
4.50	5.90	7	1,361	23.0%	0.17	0.0043	-0.037	430	74.45	77.30			23.8%	-0.89	0.0046	-0.027
3.45	5.25	1	79	22.6%	0.16	0.0040	-0.035	435	78.65	81.85			23.4%	-0.91	0.0042	-0.022
2.96	4.65	40	88	22.6%	0.14	0.0038	-0.032	440	83.65	86.55			24.0%	-0.92	0.0037	-0.017
2.80	4.15		12	22.9%	0.13	0.0035	-0.030	445	88.20	91.30			24.0%	-0.94	0.0032	-0.011
2.42	3.50		60	22.7%	0.11	0.0032	-0.028	450	93.25	96.00			24.6%	-0.95	0.0032	-0.007
2.19	2.99		31	22.7%	0.10	0.0030	-0.026	455	97.80	100.85			24.4%	-0.97	0.0037	-0.002
2.02	2.41		123	22.6%	0.09	0.0027	-0.024	460	103.05	105.85			25.8%	-0.98	0.0040	0.000
1.61	2.62	1	60	23.1%	0.08	0.0025	-0.022	465	107.25	110.75			24.8%	-0.99	0.0022	-0.030
1.40	2.22		125	23.1%	0.07	0.0023	-0.020	470	112.00	115.80			25.1%	-1.00	0.0008	-0.049
1.31	1.87		11	23.1%	0.07	0.0021	-0.018	475	116.75	120.90			25.5%	-1.00	0.0000	-0.062
1.03	1.43		17	22.6%	0.06	0.0019	-0.017	480	121.80	125.75				-1.00	0.0000	-0.070
0.9100	1.52		10	23.2%	0.05	0.0018	-0.016	485	127.20	130.70			27.9%	-1.00	0.0000	-0.070
0.7800	1.22	1	13	23.0%	0.05	0.0016	-0.015	490	132.25	135.75			29.0%	-1.00	0.0000	-0.070
0.6100	1.26		6	23.3%	0.04	0.0015	-0.013	495	136.90	140.90			29.5%	-1.00	0.0000	-0.070
0.6800	1.03	1	20	23.5%	0.04	0.0014	-0.012	500	142.20	145.70			30.3%	-1.00	0.0000	-0.070
0.5000	1.07		2	23.8%	0.03	0.0012	-0.011	505	147.20	150.75			31.2%	-1.00	0.0000	-0.070
0.4100	0.8600		8	23.5%	0.03	0.0011	-0.011	510	151.80	155.90			31.2%	-1.00	0.0000	-0.070
0.4300	0.9400		3	24.3%	0.03	0.0010	-0.010	515	156.95	160.90			32.4%	-1.00	0.0000	-0.070
0.2100	0.8700		13	24.0%	0.03	0.0010	-0.009	520	161.75	165.90			32.6%	-1.00	0.0000	-0.070

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

JPM optieketen JPMorgan Chase & Co.

Volatiliteitsglimlach — Mar 19, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie