LLY optieketen Eli Lilly and Company
Cboe delayed options data · per 13:03 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 ±7.9% (1,146.60–1,343.40) · ATM IV 49.8% · P/C open interest 1.62
| 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 | |
| 622.15 | 636.05 | 141.8% | 1.00 | 0.0000 | -0.002 | 630 | 0 | 0.1000 | 5 | 508 | 114.2% | -0.00 | 0.0000 | -0.002 | ||
| 612.15 | 626.30 | 142.0% | 1.00 | 0.0000 | -0.002 | 640 | 0 | 0.6000 | 111 | 111.8% | -0.00 | 0.0000 | -0.002 | |||
| 602.15 | 616.10 | 135.5% | 1.00 | 0.0000 | -0.003 | 650 | 0 | 0.6000 | 4 | 25 | 109.4% | -0.00 | 0.0000 | -0.003 | ||
| 592.20 | 606.35 | 136.4% | 1.00 | 0.0000 | -0.003 | 660 | 0 | 0.1000 | 1,077 | 107.0% | -0.00 | 0.0000 | -0.003 | |||
| 582.20 | 597.05 | 140.9% | 1.00 | 0.0000 | -0.004 | 670 | 0 | 0.1100 | 12 | 39 | 105.4% | -0.00 | 0.0000 | -0.004 | ||
| 572.25 | 587.10 | 138.5% | 1.00 | 0.0000 | -0.004 | 680 | 0 | 0.1200 | 4 | 34 | 103.8% | -0.00 | 0.0000 | -0.004 | ||
| 562.25 | 576.35 | 127.0% | 1.00 | 0.0000 | -0.005 | 690 | 0 | 0.6300 | 18 | 168 | 102.2% | -0.00 | 0.0000 | -0.005 | ||
| 552.25 | 567.20 | 132.8% | 1.00 | 0.0000 | -0.006 | 700 | 0 | 0.1200 | 68 | 99.2% | -0.00 | 0.0000 | -0.006 | |||
| 542.30 | 556.25 | 119.8% | 1.00 | 0.0000 | -0.007 | 710 | 0 | 4.90 | 2 | 27 | 148.3% | -0.00 | 0.0000 | -0.007 | ||
| 532.30 | 546.45 | 119.2% | 1.00 | 0.0000 | -0.008 | 720 | 0.0100 | 0.0700 | 13 | 43 | 91.7% | -0.00 | 0.0000 | -0.008 | ||
| 522.35 | 536.50 | 117.3% | 1.00 | 0.0000 | -0.009 | 730 | 0 | 4.90 | 40 | 141.9% | -0.00 | 0.0000 | -0.009 | |||
| 512.35 | 527.20 | 121.0% | 1.00 | 0.0000 | -0.010 | 740 | 0 | 4.90 | 107 | 138.8% | -0.00 | 0.0000 | -0.010 | |||
| 502.40 | 516.50 | 111.7% | 1.00 | 0.0000 | -0.012 | 750 | 0 | 4.90 | 105 | 135.7% | -0.00 | 0.0000 | -0.012 | |||
| 492.40 | 507.25 | 115.7% | 1.00 | 0.0000 | -0.014 | 760 | 0 | 4.90 | 3 | 75 | 132.6% | -0.00 | 0.0000 | -0.014 | ||
| 482.40 | 496.35 | 3 | 104.0% | 1.00 | 0.0000 | -0.016 | 770 | 0 | 0.1500 | 16 | 40 | 85.7% | -0.00 | 0.0000 | -0.016 | |
| 472.45 | 486.95 | 107.7% | 1.00 | 0.0000 | -0.019 | 780 | 0 | 0.6500 | 6 | 83.6% | -0.00 | 0.0000 | -0.019 | |||
| 462.45 | 477.35 | 108.0% | 1.00 | 0.0000 | -0.022 | 790 | 0 | 0.8800 | 8 | 51 | 97.5% | -0.00 | 0.0000 | -0.022 | ||
| 452.50 | 467.35 | 1 | 105.5% | 1.00 | 0.0000 | -0.025 | 800 | 0.0100 | 0.1400 | 17 | 32 | 79.5% | -0.00 | 0.0000 | -0.025 | |
| 442.55 | 457.20 | 101.9% | 1.00 | 0.0000 | -0.029 | 810 | 0.0100 | 0.1600 | 9 | 51 | 78.3% | -0.00 | 0.0000 | -0.029 | ||
| 432.55 | 447.00 | 3 | 97.5% | 1.00 | 0.0000 | -0.033 | 820 | 0.0100 | 0.3400 | 12 | 52 | 75.4% | -0.00 | 0.0000 | -0.034 | |
| 422.60 | 437.45 | 98.4% | 1.00 | 0.0000 | -0.038 | 830 | 0.0100 | 0.3800 | 13 | 191 | 75.0% | -0.00 | 0.0000 | -0.038 | ||
| 412.60 | 427.45 | 95.6% | 1.00 | 0.0000 | -0.044 | 840 | 0.0100 | 0.4100 | 6 | 54 | 74.0% | -0.00 | 0.0000 | -0.044 | ||
| 402.65 | 417.30 | 1 | 92.3% | 1.00 | 0.0000 | -0.050 | 850 | 0.0100 | 0.2300 | 17 | 45 | 72.6% | -0.00 | 0.0000 | -0.050 | |
| 392.65 | 407.55 | 91.2% | 1.00 | 0.0000 | -0.057 | 860 | 0.0100 | 0.4500 | 5 | 25 | 71.2% | -0.00 | 0.0000 | -0.057 | ||
| 382.70 | 396.80 | 1 | 83.7% | 1.00 | 0.0001 | -0.064 | 870 | 0.0100 | 0.5000 | 3 | 19 | 70.4% | -0.00 | 0.0001 | -0.064 | |
| 372.75 | 387.30 | 84.9% | 1.00 | 0.0001 | -0.072 | 880 | 0.0100 | 0.5200 | 3 | 26 | 68.9% | -0.00 | 0.0001 | -0.072 | ||
| 362.75 | 376.75 | 78.5% | 1.00 | 0.0001 | -0.081 | 890 | 0.0100 | 0.3400 | 3 | 111 | 67.3% | -0.01 | 0.0001 | -0.081 | ||
| 352.80 | 366.85 | 77.1% | 0.99 | 0.0001 | -0.090 | 900 | 0.0100 | 0.3800 | 5 | 136 | 66.1% | -0.01 | 0.0001 | -0.090 | ||
| 342.85 | 357.00 | 76.0% | 0.99 | 0.0001 | -0.100 | 910 | 0.0100 | 0.6000 | 2 | 44 | 64.4% | -0.01 | 0.0001 | -0.100 | ||
| 332.90 | 347.75 | 78.0% | 0.99 | 0.0001 | -0.111 | 920 | 0.1300 | 0.4200 | 2 | 49 | 64.5% | -0.01 | 0.0001 | -0.112 | ||
| 322.95 | 337.80 | 75.9% | 0.99 | 0.0001 | -0.123 | 930 | 0.0700 | 1.22 | 10 | 64 | 69.5% | -0.01 | 0.0001 | -0.123 | ||
| 318.00 | 331.95 | 70.4% | 0.99 | 0.0001 | -0.129 | 935 | 0.1800 | 1.54 | 4 | 39 | 71.1% | -0.01 | 0.0001 | -0.130 | ||
| 313.00 | 327.15 | 1 | 70.3% | 0.99 | 0.0002 | -0.136 | 940 | 0.0500 | 0.4200 | 5 | 79 | 59.5% | -0.01 | 0.0002 | -0.136 | |
| 308.05 | 322.00 | 68.5% | 0.99 | 0.0002 | -0.143 | 945 | 0.0100 | 0.7200 | 4 | 169 | 59.3% | -0.01 | 0.0002 | -0.143 | ||
| 303.05 | 317.95 | 72.1% | 0.99 | 0.0002 | -0.150 | 950 | 0.0100 | 1.98 | 1 | 77 | 69.2% | -0.01 | 0.0002 | -0.150 | ||
| 298.10 | 312.30 | 68.0% | 0.99 | 0.0002 | -0.157 | 955 | 0.2000 | 0.7900 | 2 | 42 | 60.1% | -0.01 | 0.0002 | -0.158 | ||
| 293.15 | 307.10 | 66.0% | 0.99 | 0.0002 | -0.165 | 960 | 0.0200 | 0.9000 | 18 | 37 | 60.2% | -0.01 | 0.0002 | -0.165 | ||
| 288.20 | 303.05 | 69.4% | 0.99 | 0.0002 | -0.173 | 965 | 0 | 3.75 | 1 | 60 | 72.9% | -0.01 | 0.0002 | -0.174 | ||
| 283.25 | 297.50 | 1 | 66.1% | 0.99 | 0.0002 | -0.181 | 970 | 0.1100 | 2.80 | 1 | 67 | 68.7% | -0.01 | 0.0002 | -0.182 | |
| 277.35 | 293.35 | 44 | 64.6% | 0.99 | 0.0002 | -0.190 | 975 | 0.0100 | 3.80 | 3 | 33 | 70.7% | -0.02 | 0.0002 | -0.191 | |
| 273.35 | 288.00 | 66.1% | 0.98 | 0.0003 | -0.200 | 980 | 0.1400 | 2.44 | 2 | 73 | 65.1% | -0.02 | 0.0003 | -0.200 | ||
| 268.40 | 283.05 | 65.2% | 0.98 | 0.0003 | -0.209 | 985 | 0 | 3.60 | 20 | 24 | 67.6% | -0.02 | 0.0003 | -0.210 | ||
| 263.45 | 277.65 | 62.7% | 0.98 | 0.0003 | -0.220 | 990 | 0 | 3.10 | 26 | 51 | 64.8% | -0.02 | 0.0003 | -0.221 | ||
| 258.50 | 272.85 | 62.5% | 0.98 | 0.0003 | -0.231 | 995 | 0.2500 | 2.02 | 10 | 12 | 60.5% | -0.02 | 0.0003 | -0.232 | ||
| 253.60 | 268.00 | 62.1% | 0.98 | 0.0003 | -0.243 | 1,000 | 0.7200 | 2.59 | 44 | 173 | 63.1% | -0.02 | 0.0003 | -0.243 | ||
| 248.70 | 262.20 | 58.3% | 0.98 | 0.0004 | -0.255 | 1,005 | 0.0900 | 2.73 | 39 | 41 | 60.3% | -0.02 | 0.0004 | -0.256 | ||
| 243.75 | 258.65 | 62.3% | 0.98 | 0.0004 | -0.268 | 1,010 | 0 | 4.90 | 17 | 65.3% | -0.02 | 0.0004 | -0.269 | |||
| 238.85 | 253.75 | 61.6% | 0.97 | 0.0004 | -0.282 | 1,015 | 0.7100 | 3.25 | 3 | 14 | 61.6% | -0.03 | 0.0004 | -0.283 | ||
| 233.95 | 248.00 | 2 | 58.5% | 0.97 | 0.0004 | -0.297 | 1,020 | 0.1800 | 2.98 | 12 | 45 | 58.1% | -0.03 | 0.0004 | -0.298 | |
| 229.05 | 243.10 | 57.9% | 0.97 | 0.0005 | -0.313 | 1,025 | 0.5900 | 4.90 | 67 | 56 | 63.1% | -0.03 | 0.0005 | -0.315 | ||
| 224.20 | 238.90 | 2 | 59.2% | 0.97 | 0.0005 | -0.330 | 1,030 | 1.04 | 2.75 | 2 | 37 | 57.6% | -0.03 | 0.0005 | -0.332 | |
| 219.35 | 233.40 | 2 | 57.1% | 0.97 | 0.0005 | -0.348 | 1,035 | 0.2500 | 2.72 | 17 | 17 | 54.1% | -0.03 | 0.0005 | -0.350 | |
| 214.50 | 228.70 | 12 | 57.0% | 0.96 | 0.0006 | -0.368 | 1,040 | 1.24 | 3.20 | 2 | 60 | 57.0% | -0.04 | 0.0006 | -0.369 | |
| 209.65 | 223.75 | 3 | 56.3% | 0.96 | 0.0006 | -0.389 | 1,045 | 1.57 | 3.60 | 2 | 68 | 57.4% | -0.04 | 0.0006 | -0.391 | |
| 204.85 | 218.90 | 8 | 55.9% | 0.96 | 0.0006 | -0.411 | 1,050 | 1.69 | 3.40 | 115 | 236 | 56.1% | -0.04 | 0.0006 | -0.413 | |
| 200.05 | 215.00 | 12 | 57.3% | 0.96 | 0.0007 | -0.434 | 1,055 | 1.79 | 3.75 | 4 | 112 | 55.8% | -0.04 | 0.0007 | -0.437 | |
| 195.30 | 210.00 | 10 | 56.5% | 0.95 | 0.0007 | -0.460 | 1,060 | 2.05 | 6.95 | 3 | 53 | 60.8% | -0.05 | 0.0008 | -0.462 | |
| 190.55 | 206.00 | 7 | 56.6% | 0.95 | 0.0008 | -0.486 | 1,065 | 1.36 | 4.35 | 2 | 31 | 53.7% | -0.05 | 0.0008 | -0.489 | |
| 185.80 | 200.80 | 14 | 56.2% | 0.94 | 0.0008 | -0.514 | 1,070 | 2.00 | 3.60 | 87 | 52.3% | -0.06 | 0.0008 | -0.517 | ||
| 181.10 | 198.00 | 7 | 55.9% | 0.94 | 0.0009 | -0.544 | 1,075 | 2.72 | 4.05 | 6 | 210 | 53.2% | -0.06 | 0.0009 | -0.547 | |
| 176.40 | 192.00 | 8 | 55.5% | 0.94 | 0.0010 | -0.575 | 1,080 | 2.54 | 5.60 | 2 | 103 | 54.2% | -0.07 | 0.0010 | -0.579 | |
| 171.75 | 188.00 | 5 | 55.2% | 0.93 | 0.0010 | -0.608 | 1,085 | 3.25 | 4.90 | 14 | 49 | 53.0% | -0.07 | 0.0010 | -0.612 | |
| 167.15 | 181.55 | 12 | 54.1% | 0.93 | 0.0011 | -0.643 | 1,090 | 2.64 | 6.65 | 10 | 124 | 53.4% | -0.08 | 0.0011 | -0.646 | |
| 162.55 | 178.00 | 3 | 54.7% | 0.92 | 0.0012 | -0.679 | 1,095 | 4.00 | 5.55 | 6 | 58 | 52.4% | -0.08 | 0.0012 | -0.683 | |
| 160.90 | 172.75 | 26 | 57.5% | 0.91 | 0.0012 | -0.716 | 1,100 | 4.55 | 8.10 | 70 | 562 | 51.9% | -0.09 | 0.0012 | -0.721 | |
| 153.00 | 167.90 | 1 | 9 | 52.9% | 0.91 | 0.0013 | -0.755 | 1,105 | 4.70 | 8.55 | 15 | 65 | 54.4% | -0.09 | 0.0013 | -0.760 |
| 148.50 | 164.00 | 19 | 53.3% | 0.90 | 0.0014 | -0.795 | 1,110 | 5.40 | 8.45 | 13 | 95 | 53.6% | -0.10 | 0.0014 | -0.800 | |
| 145.50 | 159.55 | 8 | 54.7% | 0.89 | 0.0014 | -0.837 | 1,115 | 5.60 | 10.30 | 6 | 101 | 54.4% | -0.11 | 0.0014 | -0.842 | |
| 139.65 | 154.65 | 16 | 52.4% | 0.88 | 0.0015 | -0.879 | 1,120 | 5.95 | 11.15 | 4 | 113 | 54.2% | -0.12 | 0.0015 | -0.885 | |
| 135.30 | 150.65 | 14 | 52.6% | 0.88 | 0.0016 | -0.922 | 1,125 | 6.25 | 12.00 | 24 | 112 | 53.9% | -0.12 | 0.0016 | -0.928 | |
| 131.00 | 146.30 | 24 | 52.5% | 0.87 | 0.0017 | -0.967 | 1,130 | 7.70 | 10.45 | 1 | 44 | 52.3% | -0.13 | 0.0017 | -0.973 | |
| 128.40 | 142.05 | 22 | 53.8% | 0.86 | 0.0018 | -1.011 | 1,135 | 8.60 | 10.85 | 4 | 58 | 52.0% | -0.14 | 0.0018 | -1.018 | |
| 122.00 | 137.10 | 3 | 23 | 51.1% | 0.85 | 0.0018 | -1.057 | 1,140 | 8.95 | 12.20 | 4 | 80 | 52.0% | -0.15 | 0.0018 | -1.064 |
| 118.35 | 132.25 | 51 | 50.8% | 0.84 | 0.0019 | -1.102 | 1,145 | 9.75 | 13.50 | 3 | 38 | 52.2% | -0.16 | 0.0019 | -1.109 | |
| 114.00 | 127.50 | 1 | 315 | 47.9% | 0.83 | 0.0020 | -1.148 | 1,150 | 10.50 | 13.50 | 41 | 126 | 51.2% | -0.17 | 0.0020 | -1.155 |
| 112.20 | 128.00 | 2 | 52.2% | 0.82 | 0.0020 | -1.170 | 1,152 | 9.20 | 18.70 | 6 | 13 | 53.5% | -0.18 | 0.0020 | -1.178 | |
| 112.20 | 122.55 | 1 | 36 | 51.0% | 0.82 | 0.0021 | -1.193 | 1,155 | 11.40 | 14.80 | 5 | 117 | 51.4% | -0.18 | 0.0021 | -1.201 |
| 108.15 | 122.40 | 6 | 50.8% | 0.81 | 0.0021 | -1.215 | 1,158 | 9.65 | 19.40 | 1 | 2 | 52.7% | -0.19 | 0.0021 | -1.224 | |
| 108.25 | 121.20 | 2 | 50 | 52.9% | 0.81 | 0.0022 | -1.238 | 1,160 | 11.85 | 19.10 | 13 | 43 | 53.3% | -0.19 | 0.0022 | -1.246 |
| 106.30 | 118.90 | 10 | 52.6% | 0.80 | 0.0022 | -1.260 | 1,162 | 11.95 | 19.15 | 6 | 9 | 52.5% | -0.20 | 0.0022 | -1.269 | |
| 102.25 | 115.90 | 5 | 46 | 50.3% | 0.80 | 0.0022 | -1.282 | 1,165 | 12.90 | 16.60 | 6 | 86 | 50.5% | -0.21 | 0.0022 | -1.291 |
| 100.25 | 115.85 | 4 | 51.5% | 0.79 | 0.0023 | -1.304 | 1,168 | 11.60 | 19.40 | 3 | 5 | 50.8% | -0.21 | 0.0023 | -1.313 | |
| 100.55 | 112.90 | 86 | 52.3% | 0.78 | 0.0023 | -1.326 | 1,170 | 11.75 | 20.60 | 50 | 50.9% | -0.22 | 0.0023 | -1.335 | ||
| 96.40 | 111.50 | 2 | 51.1% | 0.78 | 0.0024 | -1.347 | 1,172 | 11.95 | 22.05 | 8 | 51.2% | -0.22 | 0.0024 | -1.356 | ||
| 96.65 | 109.90 | 31 | 52.6% | 0.77 | 0.0024 | -1.368 | 1,175 | 13.50 | 20.35 | 13 | 62 | 50.2% | -0.23 | 0.0024 | -1.378 | |
| 93.00 | 105.30 | 57 | 52.0% | 0.76 | 0.0025 | -1.409 | 1,180 | 17.50 | 21.30 | 6 | 63 | 51.7% | -0.24 | 0.0025 | -1.419 | |
| 89.35 | 103.30 | 7 | 50.7% | 0.75 | 0.0025 | -1.430 | 1,182 | 13.65 | 22.05 | 2 | 66 | 48.8% | -0.25 | 0.0025 | -1.440 | |
| 90.80 | 101.55 | 4 | 51 | 52.8% | 0.75 | 0.0026 | -1.449 | 1,185 | 17.70 | 27.50 | 3 | 82 | 53.9% | -0.26 | 0.0026 | -1.459 |
| 87.00 | 98.60 | 3 | 50.7% | 0.74 | 0.0026 | -1.469 | 1,188 | 18.40 | 23.95 | 6 | 9 | 51.2% | -0.26 | 0.0026 | -1.479 | |
| 83.55 | 96.70 | 3 | 56 | 49.6% | 0.73 | 0.0026 | -1.488 | 1,190 | 16.85 | 25.75 | 9 | 80 | 50.4% | -0.27 | 0.0026 | -1.498 |
| 84.00 | 94.95 | 8 | 50.9% | 0.72 | 0.0026 | -1.506 | 1,192 | 15.85 | 28.25 | 2 | 50.4% | -0.28 | 0.0027 | -1.517 | ||
| 80.15 | 93.95 | 40 | 50.1% | 0.72 | 0.0027 | -1.524 | 1,195 | 19.80 | 26.75 | 1 | 135 | 51.0% | -0.28 | 0.0027 | -1.535 | |
| 80.50 | 94.85 | 5 | 52.8% | 0.71 | 0.0027 | -1.541 | 1,198 | 20.75 | 28.00 | 4 | 25 | 51.3% | -0.29 | 0.0027 | -1.552 | |
| 78.80 | 89.00 | 17 | 99 | 50.4% | 0.70 | 0.0028 | -1.558 | 1,200 | 23.00 | 25.65 | 128 | 214 | 50.3% | -0.30 | 0.0028 | -1.569 |
| 74.05 | 86.15 | 93 | 49.8% | 0.69 | 0.0028 | -1.591 | 1,205 | 20.95 | 30.35 | 15 | 70 | 49.9% | -0.31 | 0.0028 | -1.602 | |
| 72.15 | 83.25 | 2 | 85 | 50.7% | 0.68 | 0.0029 | -1.620 | 1,210 | 24.95 | 30.05 | 6 | 263 | 50.0% | -0.33 | 0.0029 | -1.632 |
| 68.90 | 81.60 | 4 | 45 | 51.5% | 0.66 | 0.0029 | -1.648 | 1,215 | 25.20 | 35.35 | 14 | 51.0% | -0.34 | 0.0030 | -1.660 | |
| 65.75 | 77.10 | 8 | 84 | 50.7% | 0.65 | 0.0030 | -1.673 | 1,220 | 28.00 | 35.30 | 1 | 49 | 50.4% | -0.36 | 0.0030 | -1.685 |
| 62.80 | 75.85 | 90 | 51.6% | 0.63 | 0.0030 | -1.695 | 1,225 | 29.20 | 36.65 | 9 | 47 | 49.6% | -0.37 | 0.0031 | -1.707 | |
| 59.65 | 69.45 | 13 | 111 | 49.7% | 0.61 | 0.0031 | -1.714 | 1,230 | 30.30 | 40.60 | 4 | 19 | 50.1% | -0.39 | 0.0031 | -1.726 |
| 56.55 | 67.45 | 2 | 37 | 50.0% | 0.60 | 0.0031 | -1.730 | 1,235 | 32.45 | 42.95 | 1 | 15 | 50.2% | -0.40 | 0.0031 | -1.743 |
| 53.80 | 63.90 | 13 | 144 | 49.6% | 0.58 | 0.0032 | -1.743 | 1,240 | 35.55 | 45.00 | 9 | 50.5% | -0.42 | 0.0032 | -1.756 | |
| 50.65 | 61.80 | 32 | 246 | 49.6% | 0.57 | 0.0032 | -1.753 | 1,245 | 39.35 | 45.00 | 4 | 15 | 50.1% | -0.44 | 0.0032 | -1.767 |
| 48.55 | 60.60 | 28 | 454 | 50.6% | 0.55 | 0.0032 | -1.760 | 1,250 | 40.20 | 48.70 | 6 | 21 | 49.9% | -0.45 | 0.0032 | -1.774 |
| 45.40 | 54.45 | 15 | 90 | 48.4% | 0.54 | 0.0032 | -1.764 | 1,255 | 44.30 | 50.25 | 7 | 23 | 50.3% | -0.47 | 0.0032 | -1.778 |
| 47.75 | 52.80 | 52 | 200 | 51.2% | 0.52 | 0.0032 | -1.765 | 1,260 | 46.65 | 53.30 | 16 | 37 | 50.4% | -0.48 | 0.0033 | -1.778 |
| 43.90 | 48.25 | 93 | 110 | 49.4% | 0.50 | 0.0033 | -1.762 | 1,265 | 44.95 | 56.40 | 12 | 4 | 48.4% | -0.50 | 0.0033 | -1.776 |
| 38.20 | 48.00 | 39 | 197 | 48.7% | 0.49 | 0.0033 | -1.756 | 1,270 | 50.30 | 55.00 | 8 | 21 | 47.6% | -0.52 | 0.0033 | -1.770 |
| 36.45 | 44.35 | 33 | 67 | 48.1% | 0.47 | 0.0033 | -1.747 | 1,275 | 51.45 | 63.20 | 6 | 49.5% | -0.53 | 0.0033 | -1.761 | |
| 33.80 | 45.00 | 18 | 103 | 49.3% | 0.45 | 0.0033 | -1.735 | 1,280 | 54.10 | 64.50 | 1 | 66 | 48.6% | -0.55 | 0.0033 | -1.750 |
| 31.40 | 41.25 | 9 | 27 | 48.2% | 0.44 | 0.0032 | -1.720 | 1,285 | 57.35 | 68.25 | 1 | 5 | 49.1% | -0.57 | 0.0033 | -1.735 |
| 29.95 | 39.15 | 4 | 59 | 48.4% | 0.42 | 0.0032 | -1.702 | 1,290 | 59.75 | 71.20 | 1 | 48.7% | -0.58 | 0.0033 | -1.717 | |
| 28.15 | 36.20 | 4 | 58 | 47.9% | 0.41 | 0.0032 | -1.681 | 1,295 | 63.45 | 73.90 | 12 | 14 | 48.8% | -0.60 | 0.0032 | -1.696 |
| 26.30 | 35.20 | 65 | 365 | 48.2% | 0.39 | 0.0032 | -1.657 | 1,300 | 65.90 | 77.10 | 3 | 12 | 48.4% | -0.61 | 0.0032 | -1.673 |
| 26.90 | 33.35 | 29 | 71 | 49.4% | 0.37 | 0.0032 | -1.631 | 1,305 | 69.20 | 80.25 | 10 | 48.3% | -0.63 | 0.0032 | -1.647 | |
| 22.90 | 31.70 | 29 | 75 | 48.2% | 0.36 | 0.0031 | -1.603 | 1,310 | 73.55 | 83.50 | 2 | 12 | 48.8% | -0.65 | 0.0032 | -1.619 |
| 21.40 | 29.80 | 23 | 57 | 48.0% | 0.34 | 0.0031 | -1.572 | 1,315 | 75.25 | 89.85 | 5 | 49.4% | -0.66 | 0.0031 | -1.588 | |
| 21.55 | 28.15 | 70 | 68 | 48.9% | 0.33 | 0.0030 | -1.539 | 1,320 | 79.55 | 90.30 | 15 | 19 | 48.1% | -0.68 | 0.0031 | -1.556 |
| 19.50 | 27.15 | 52 | 100 | 48.8% | 0.31 | 0.0030 | -1.505 | 1,325 | 81.00 | 96.00 | 4 | 12 | 48.1% | -0.69 | 0.0030 | -1.522 |
| 16.90 | 24.35 | 74 | 77 | 47.2% | 0.30 | 0.0029 | -1.468 | 1,330 | 84.25 | 97.35 | 19 | 10 | 46.5% | -0.71 | 0.0030 | -1.486 |
| 13.60 | 22.50 | 29 | 43 | 47.1% | 0.27 | 0.0028 | -1.392 | 1,340 | 91.75 | 104.70 | 10 | 5 | 46.3% | -0.74 | 0.0028 | -1.410 |
| 12.00 | 15.70 | 115 | 96 | 47.2% | 0.22 | 0.0025 | -1.229 | 1,360 | 110.70 | 120.15 | 10 | 9 | 48.2% | -0.79 | 0.0026 | -1.249 |
| 9.00 | 13.85 | 10 | 59 | 48.8% | 0.18 | 0.0022 | -1.064 | 1,380 | 124.25 | 139.50 | 11 | 47.9% | -0.83 | 0.0023 | -1.086 | |
| 4.35 | 10.00 | 41 | 662 | 46.1% | 0.14 | 0.0019 | -0.907 | 1,400 | 140.50 | 156.00 | 2 | 46.0% | -0.87 | 0.0019 | -0.931 | |
| 3.75 | 8.00 | 2 | 67 | 47.6% | 0.11 | 0.0016 | -0.765 | 1,420 | 161.50 | 174.00 | 2 | 49.0% | -0.90 | 0.0016 | -0.790 | |
| 3.50 | 5.10 | 20 | 37 | 47.7% | 0.09 | 0.0013 | -0.641 | 1,440 | 177.75 | 194.00 | 48.2% | -0.92 | 0.0014 | -0.664 | ||
| 1.25 | 4.75 | 24 | 59 | 47.4% | 0.07 | 0.0011 | -0.536 | 1,460 | 196.95 | 210.60 | 2 | 1 | 43.7% | -0.94 | 0.0011 | -0.553 |
| 1.30 | 4.15 | 29 | 81 | 49.8% | 0.05 | 0.0009 | -0.447 | 1,480 | 217.35 | 231.10 | 49.2% | -0.96 | 0.0009 | -0.456 | ||
| 1.17 | 2.79 | 24 | 54 | 49.9% | 0.04 | 0.0007 | -0.373 | 1,500 | 235.40 | 249.70 | -0.97 | 0.0007 | -0.373 | |||
| 0.3500 | 2.95 | 31 | 22 | 51.3% | 0.03 | 0.0006 | -0.312 | 1,520 | 255.20 | 270.40 | 41.0% | -0.98 | 0.0006 | -0.298 | ||
| 0.4600 | 1.30 | 21 | 60 | 49.1% | 0.03 | 0.0005 | -0.261 | 1,540 | 275.10 | 289.35 | -0.98 | 0.0004 | -0.237 | |||
| 0.0900 | 2.28 | 4 | 3 | 54.1% | 0.02 | 0.0004 | -0.219 | 1,560 | 294.05 | 310.50 | -0.99 | 0.0003 | -0.184 | |||
| 0.0200 | 1.75 | 12 | 8 | 54.3% | 0.02 | 0.0003 | -0.184 | 1,580 | 314.90 | 332.00 | 56.5% | -0.99 | 0.0003 | -0.141 | ||
| 0.0300 | 1.74 | 4 | 48 | 56.9% | 0.01 | 0.0003 | -0.154 | 1,600 | 335.10 | 349.05 | -0.99 | 0.0002 | -0.106 | |||
| 0.0100 | 1.25 | 8 | 56.7% | 0.01 | 0.0002 | -0.130 | 1,620 | 355.10 | 370.00 | -1.00 | 0.0001 | -0.078 | ||||
| 0.0100 | 1.00 | 7 | 57.4% | 0.01 | 0.0002 | -0.109 | 1,640 | 375.10 | 390.00 | -1.00 | 0.0001 | -0.057 | ||||
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 — Oct 30, 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