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 ±9.7% (1,124.42–1,365.58) · ATM IV 43.3% · P/C open interest 1.97
| 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 | |
| 623.00 | 638.00 | 112.1% | 1.00 | 0.0000 | -0.003 | 630 | 0 | 0.2500 | 2 | 87.4% | -0.00 | 0.0000 | -0.003 | |||
| 613.05 | 628.00 | 110.0% | 1.00 | 0.0000 | -0.004 | 640 | 0 | 0.2500 | 7 | 85.5% | -0.00 | 0.0000 | -0.004 | |||
| 603.05 | 620.00 | 107.9% | 1.00 | 0.0000 | -0.004 | 650 | 0 | 0.2500 | 4 | 83.7% | -0.00 | 0.0000 | -0.004 | |||
| 593.10 | 610.00 | 105.2% | 1.00 | 0.0000 | -0.005 | 660 | 0.0100 | 0.1500 | 39 | 35 | 74.3% | -0.00 | 0.0000 | -0.005 | ||
| 583.15 | 600.00 | 103.2% | 1.00 | 0.0000 | -0.005 | 670 | 0.0300 | 0.1000 | 7 | 80 | 75.6% | -0.00 | 0.0000 | -0.006 | ||
| 573.15 | 590.00 | 100.6% | 1.00 | 0.0000 | -0.006 | 680 | 0.0300 | 0.0900 | 9 | 79 | 73.4% | -0.00 | 0.0000 | -0.007 | ||
| 563.20 | 580.00 | 98.7% | 1.00 | 0.0000 | -0.007 | 690 | 0.0300 | 3.10 | 3 | 49 | 71.3% | -0.00 | 0.0000 | -0.008 | ||
| 553.25 | 570.00 | 96.7% | 1.00 | 0.0000 | -0.008 | 700 | 0.0100 | 0.6600 | 3 | 234 | 69.7% | -0.00 | 0.0000 | -0.009 | ||
| 543.25 | 560.00 | 94.3% | 1.00 | 0.0000 | -0.009 | 710 | 0.0100 | 0.2700 | 7 | 16 | 66.4% | -0.00 | 0.0000 | -0.010 | ||
| 533.30 | 550.00 | 92.4% | 1.00 | 0.0000 | -0.011 | 720 | 0.0600 | 0.2000 | 2 | 55 | 69.0% | -0.00 | 0.0000 | -0.012 | ||
| 523.35 | 540.00 | 90.8% | 1.00 | 0.0000 | -0.012 | 730 | 0.0100 | 0.2500 | 4 | 45 | 65.9% | -0.00 | 0.0000 | -0.013 | ||
| 513.35 | 530.00 | 88.2% | 1.00 | 0.0000 | -0.014 | 740 | 0.0100 | 0.2500 | 5 | 17 | 64.4% | -0.00 | 0.0000 | -0.015 | ||
| 503.40 | 520.00 | 86.4% | 1.00 | 0.0000 | -0.016 | 750 | 0.0100 | 0.2500 | 2 | 25 | 63.2% | -0.00 | 0.0000 | -0.017 | ||
| 493.45 | 510.00 | 84.6% | 1.00 | 0.0000 | -0.018 | 760 | 0.0100 | 4.90 | 2 | 30 | 61.7% | -0.00 | 0.0000 | -0.019 | ||
| 483.45 | 500.00 | 82.8% | 1.00 | 0.0000 | -0.021 | 770 | 0.0100 | 0.3300 | 6 | 6 | 60.2% | -0.00 | 0.0000 | -0.022 | ||
| 473.50 | 490.00 | 80.5% | 1.00 | 0.0000 | -0.024 | 780 | 0 | 4.90 | 10 | 29 | 89.6% | -0.00 | 0.0000 | -0.025 | ||
| 463.55 | 479.90 | 78.8% | 1.00 | 0.0000 | -0.027 | 790 | 0 | 4.90 | 3 | 13 | 87.5% | -0.00 | 0.0000 | -0.028 | ||
| 453.60 | 470.00 | 77.1% | 1.00 | 0.0000 | -0.030 | 800 | 0.0100 | 0.5600 | 29 | 27 | 56.8% | -0.00 | 0.0000 | -0.032 | ||
| 443.65 | 460.00 | 75.4% | 1.00 | 0.0000 | -0.034 | 810 | 0.0100 | 4.90 | 29 | 28 | 83.4% | -0.00 | 0.0000 | -0.036 | ||
| 433.70 | 450.00 | 73.7% | 1.00 | 0.0000 | -0.039 | 820 | 0.0100 | 1.61 | 36 | 15 | 69.0% | -0.00 | 0.0001 | -0.041 | ||
| 423.75 | 440.00 | 72.0% | 1.00 | 0.0001 | -0.043 | 830 | 0.0100 | 1.83 | 26 | 106 | 68.4% | -0.00 | 0.0001 | -0.045 | ||
| 413.80 | 430.00 | 70.3% | 1.00 | 0.0001 | -0.049 | 840 | 0.0100 | 1.72 | 10 | 9 | 66.1% | -0.01 | 0.0001 | -0.051 | ||
| 403.85 | 420.00 | 68.6% | 0.99 | 0.0001 | -0.055 | 850 | 0.0100 | 2.17 | 6 | 15 | 66.5% | -0.01 | 0.0001 | -0.057 | ||
| 393.95 | 410.00 | 67.3% | 0.99 | 0.0001 | -0.061 | 860 | 0.0100 | 2.02 | 10 | 4 | 64.1% | -0.01 | 0.0001 | -0.064 | ||
| 384.00 | 400.00 | 65.6% | 0.99 | 0.0001 | -0.069 | 870 | 0.0100 | 2.67 | 3 | 65.0% | -0.01 | 0.0001 | -0.072 | |||
| 374.10 | 390.00 | 64.3% | 0.99 | 0.0001 | -0.077 | 880 | 0.0100 | 2.30 | 61.8% | -0.01 | 0.0001 | -0.080 | ||||
| 364.15 | 380.00 | 62.8% | 0.99 | 0.0001 | -0.086 | 890 | 0.0100 | 4.90 | 2 | 2 | 67.8% | -0.01 | 0.0001 | -0.089 | ||
| 354.30 | 370.00 | 1 | 61.7% | 0.99 | 0.0001 | -0.096 | 900 | 0 | 1.38 | 4 | 55 | 54.3% | -0.01 | 0.0002 | -0.099 | |
| 344.40 | 360.00 | 60.5% | 0.99 | 0.0002 | -0.106 | 910 | 0 | 2.92 | 5 | 58.8% | -0.01 | 0.0002 | -0.110 | |||
| 334.55 | 350.00 | 59.3% | 0.99 | 0.0002 | -0.118 | 920 | 0 | 2.53 | 3 | 55.8% | -0.02 | 0.0002 | -0.122 | |||
| 324.70 | 340.00 | 58.1% | 0.98 | 0.0002 | -0.131 | 930 | 0.0100 | 4.90 | 3 | 60.4% | -0.02 | 0.0002 | -0.135 | |||
| 319.80 | 336.00 | 57.6% | 0.98 | 0.0002 | -0.138 | 935 | 0.0100 | 7.90 | 52 | 65.1% | -0.02 | 0.0002 | -0.142 | |||
| 314.85 | 330.00 | 57.0% | 0.98 | 0.0002 | -0.145 | 940 | 0.0100 | 5.95 | 1 | 74 | 60.7% | -0.02 | 0.0003 | -0.150 | ||
| 309.95 | 326.00 | 56.6% | 0.98 | 0.0003 | -0.153 | 945 | 0 | 2.89 | 12 | 13 | 52.7% | -0.02 | 0.0003 | -0.158 | ||
| 305.05 | 320.00 | 56.1% | 0.98 | 0.0003 | -0.161 | 950 | 0.0900 | 3.75 | 16 | 21 | 54.4% | -0.02 | 0.0003 | -0.166 | ||
| 300.20 | 316.00 | 55.8% | 0.98 | 0.0003 | -0.169 | 955 | 0.1300 | 14.40 | 19 | 70.0% | -0.02 | 0.0003 | -0.174 | |||
| 295.30 | 310.00 | 54.8% | 0.98 | 0.0003 | -0.178 | 960 | 0.0100 | 8.20 | 1 | 23 | 60.8% | -0.03 | 0.0003 | -0.183 | ||
| 290.45 | 306.00 | 54.9% | 0.97 | 0.0003 | -0.187 | 965 | 0.0100 | 10.00 | 1 | 52 | 62.4% | -0.03 | 0.0003 | -0.192 | ||
| 285.60 | 300.00 | 53.5% | 0.97 | 0.0004 | -0.197 | 970 | 0.0100 | 11.35 | 63.2% | -0.03 | 0.0004 | -0.202 | ||||
| 280.75 | 296.00 | 54.1% | 0.97 | 0.0004 | -0.207 | 975 | 1.28 | 15.05 | 4 | 67.8% | -0.03 | 0.0004 | -0.212 | |||
| 275.90 | 292.00 | 53.7% | 0.97 | 0.0004 | -0.217 | 980 | 0.0100 | 7.40 | 6 | 55.8% | -0.03 | 0.0004 | -0.222 | |||
| 271.05 | 286.00 | 53.2% | 0.97 | 0.0004 | -0.228 | 985 | 0.6000 | 10.60 | 22 | 60.0% | -0.03 | 0.0004 | -0.233 | |||
| 266.25 | 282.00 | 52.9% | 0.96 | 0.0004 | -0.239 | 990 | 1.68 | 6.70 | 9 | 55.3% | -0.04 | 0.0005 | -0.245 | |||
| 261.45 | 276.00 | 52.0% | 0.96 | 0.0005 | -0.251 | 995 | 0.0100 | 18.00 | 4 | 65.2% | -0.04 | 0.0005 | -0.256 | |||
| 255.45 | 271.50 | 1 | 36 | 50.3% | 0.96 | 0.0005 | -0.263 | 1,000 | 1.87 | 12.15 | 26 | 60.2% | -0.04 | 0.0005 | -0.269 | |
| 251.85 | 266.00 | 50.8% | 0.96 | 0.0005 | -0.276 | 1,005 | 0.6000 | 15.60 | 16 | 61.4% | -0.04 | 0.0005 | -0.281 | |||
| 247.10 | 262.00 | 51.6% | 0.95 | 0.0006 | -0.289 | 1,010 | 0.5000 | 15.30 | 2 | 59.9% | -0.05 | 0.0006 | -0.295 | |||
| 242.35 | 256.00 | 4 | 2 | 49.6% | 0.95 | 0.0006 | -0.302 | 1,015 | 1.55 | 19.55 | 25 | 63.7% | -0.05 | 0.0006 | -0.308 | |
| 237.65 | 252.00 | 50.4% | 0.95 | 0.0006 | -0.317 | 1,020 | 2.00 | 20.00 | 11 | 60.5% | -0.05 | 0.0006 | -0.323 | |||
| 232.90 | 248.00 | 2 | 1 | 50.8% | 0.94 | 0.0006 | -0.331 | 1,025 | 2.26 | 6.30 | 15 | 18 | 49.0% | -0.06 | 0.0007 | -0.338 |
| 228.20 | 244.00 | 50.5% | 0.94 | 0.0007 | -0.347 | 1,030 | 1.81 | 12.25 | 1 | 18 | 54.1% | -0.06 | 0.0007 | -0.353 | ||
| 223.55 | 238.00 | 49.7% | 0.94 | 0.0007 | -0.362 | 1,035 | 1.72 | 16.05 | 13 | 56.6% | -0.06 | 0.0007 | -0.368 | |||
| 218.90 | 234.00 | 50.0% | 0.93 | 0.0008 | -0.379 | 1,040 | 2.47 | 6.40 | 40 | 46.6% | -0.07 | 0.0008 | -0.385 | |||
| 214.25 | 230.00 | 1 | 49.8% | 0.93 | 0.0008 | -0.395 | 1,045 | 2.57 | 12.45 | 31 | 52.0% | -0.07 | 0.0008 | -0.402 | ||
| 209.65 | 226.00 | 49.6% | 0.93 | 0.0008 | -0.412 | 1,050 | 4.20 | 6.70 | 17 | 40 | 47.0% | -0.08 | 0.0008 | -0.419 | ||
| 205.05 | 220.00 | 2 | 49.2% | 0.92 | 0.0009 | -0.430 | 1,055 | 4.05 | 13.70 | 2 | 9 | 52.3% | -0.08 | 0.0009 | -0.437 | |
| 200.45 | 216.00 | 49.0% | 0.92 | 0.0009 | -0.448 | 1,060 | 4.00 | 13.50 | 38 | 51.1% | -0.09 | 0.0009 | -0.455 | |||
| 195.90 | 212.00 | 48.8% | 0.91 | 0.0010 | -0.467 | 1,065 | 4.50 | 14.50 | 16 | 10 | 51.3% | -0.09 | 0.0010 | -0.473 | ||
| 194.60 | 208.00 | 4 | 2 | 51.1% | 0.91 | 0.0010 | -0.486 | 1,070 | 4.45 | 14.40 | 14 | 50.1% | -0.10 | 0.0010 | -0.492 | |
| 186.85 | 204.00 | 48.3% | 0.90 | 0.0011 | -0.505 | 1,075 | 3.70 | 12.25 | 17 | 46.8% | -0.10 | 0.0011 | -0.512 | |||
| 184.55 | 199.30 | 2 | 1 | 49.7% | 0.90 | 0.0011 | -0.525 | 1,080 | 5.45 | 12.50 | 37 | 47.3% | -0.11 | 0.0011 | -0.531 | |
| 181.25 | 192.15 | 49.6% | 0.89 | 0.0012 | -0.545 | 1,085 | 8.05 | 13.50 | 4 | 39 | 48.9% | -0.11 | 0.0012 | -0.551 | ||
| 175.15 | 188.70 | 1 | 48.9% | 0.88 | 0.0012 | -0.565 | 1,090 | 6.30 | 14.05 | 9 | 40 | 47.0% | -0.12 | 0.0012 | -0.572 | |
| 172.55 | 186.00 | 50.1% | 0.88 | 0.0013 | -0.586 | 1,095 | 6.75 | 15.35 | 4 | 37 | 47.2% | -0.13 | 0.0013 | -0.592 | ||
| 167.85 | 180.70 | 1 | 49.7% | 0.87 | 0.0013 | -0.606 | 1,100 | 8.50 | 12.00 | 23 | 33 | 45.0% | -0.13 | 0.0013 | -0.613 | |
| 160.15 | 178.00 | 3 | 47.3% | 0.86 | 0.0014 | -0.627 | 1,105 | 7.05 | 16.95 | 2 | 11 | 46.3% | -0.14 | 0.0014 | -0.634 | |
| 159.10 | 171.45 | 4 | 48.7% | 0.86 | 0.0014 | -0.649 | 1,110 | 9.20 | 18.45 | 10 | 16 | 47.5% | -0.15 | 0.0014 | -0.655 | |
| 154.85 | 167.60 | 4 | 48.6% | 0.85 | 0.0015 | -0.670 | 1,115 | 6.55 | 23.45 | 39 | 47.7% | -0.15 | 0.0015 | -0.676 | ||
| 149.70 | 162.75 | 7 | 9 | 47.5% | 0.84 | 0.0015 | -0.691 | 1,120 | 11.50 | 16.90 | 10 | 13 | 45.7% | -0.16 | 0.0015 | -0.697 |
| 144.05 | 159.60 | 3 | 47.0% | 0.83 | 0.0016 | -0.712 | 1,125 | 12.45 | 17.35 | 119 | 91 | 45.3% | -0.17 | 0.0016 | -0.718 | |
| 141.80 | 154.75 | 2 | 5 | 47.4% | 0.82 | 0.0016 | -0.733 | 1,130 | 14.40 | 23.40 | 2 | 14 | 48.5% | -0.18 | 0.0016 | -0.739 |
| 137.75 | 150.65 | 7 | 8 | 47.2% | 0.82 | 0.0017 | -0.754 | 1,135 | 12.10 | 23.75 | 11 | 46.3% | -0.19 | 0.0017 | -0.760 | |
| 131.30 | 148.00 | 7 | 46.2% | 0.81 | 0.0017 | -0.775 | 1,140 | 13.95 | 20.65 | 72 | 48 | 44.5% | -0.20 | 0.0018 | -0.780 | |
| 131.00 | 143.60 | 11 | 47.8% | 0.80 | 0.0018 | -0.795 | 1,145 | 14.55 | 22.65 | 6 | 24 | 44.6% | -0.21 | 0.0018 | -0.801 | |
| 127.10 | 139.75 | 13 | 47.7% | 0.79 | 0.0018 | -0.816 | 1,150 | 15.30 | 26.25 | 12 | 16 | 45.6% | -0.22 | 0.0018 | -0.821 | |
| 123.25 | 135.90 | 6 | 47.5% | 0.78 | 0.0019 | -0.836 | 1,155 | 16.45 | 28.00 | 39 | 17 | 45.7% | -0.23 | 0.0019 | -0.840 | |
| 116.00 | 132.00 | 12 | 45.6% | 0.77 | 0.0020 | -0.855 | 1,160 | 19.10 | 26.30 | 29 | 29 | 44.9% | -0.24 | 0.0020 | -0.859 | |
| 114.40 | 128.00 | 48 | 46.4% | 0.76 | 0.0020 | -0.874 | 1,165 | 19.00 | 28.40 | 113 | 60 | 44.5% | -0.25 | 0.0020 | -0.878 | |
| 110.85 | 123.95 | 15 | 46.1% | 0.75 | 0.0020 | -0.892 | 1,170 | 20.85 | 28.90 | 73 | 42 | 44.3% | -0.26 | 0.0021 | -0.896 | |
| 107.05 | 120.35 | 12 | 45.9% | 0.74 | 0.0021 | -0.910 | 1,175 | 24.45 | 29.85 | 20 | 8 | 45.0% | -0.27 | 0.0021 | -0.914 | |
| 103.75 | 114.55 | 11 | 44.9% | 0.73 | 0.0021 | -0.927 | 1,180 | 25.30 | 34.15 | 5 | 9 | 45.8% | -0.28 | 0.0022 | -0.930 | |
| 100.55 | 110.85 | 6 | 44.9% | 0.71 | 0.0022 | -0.943 | 1,185 | 25.75 | 33.20 | 4 | 9 | 44.2% | -0.29 | 0.0022 | -0.946 | |
| 96.75 | 107.55 | 44 | 44.6% | 0.70 | 0.0022 | -0.959 | 1,190 | 28.45 | 37.25 | 4 | 6 | 45.6% | -0.30 | 0.0022 | -0.962 | |
| 93.30 | 103.95 | 22 | 44.4% | 0.69 | 0.0023 | -0.973 | 1,195 | 28.40 | 39.60 | 40 | 25 | 45.1% | -0.31 | 0.0023 | -0.976 | |
| 89.95 | 100.30 | 1 | 37 | 44.2% | 0.68 | 0.0023 | -0.987 | 1,200 | 30.50 | 36.70 | 27 | 19 | 43.3% | -0.32 | 0.0023 | -0.990 |
| 86.65 | 97.30 | 7 | 17 | 44.1% | 0.67 | 0.0024 | -1.000 | 1,205 | 32.50 | 40.95 | 30 | 27 | 44.4% | -0.34 | 0.0024 | -1.002 |
| 83.35 | 94.00 | 10 | 44.0% | 0.66 | 0.0024 | -1.012 | 1,210 | 33.70 | 42.00 | 25 | 21 | 43.7% | -0.35 | 0.0024 | -1.014 | |
| 80.20 | 91.85 | 6 | 10 | 44.3% | 0.64 | 0.0024 | -1.022 | 1,215 | 36.75 | 46.35 | 2 | 5 | 45.0% | -0.36 | 0.0024 | -1.024 |
| 77.05 | 87.70 | 10 | 27 | 43.7% | 0.63 | 0.0025 | -1.032 | 1,220 | 39.10 | 45.85 | 79 | 33 | 44.2% | -0.37 | 0.0025 | -1.034 |
| 73.95 | 85.65 | 1 | 9 | 43.9% | 0.62 | 0.0025 | -1.040 | 1,225 | 38.00 | 48.00 | 20 | 9 | 43.0% | -0.38 | 0.0025 | -1.042 |
| 70.90 | 81.85 | 4 | 12 | 43.5% | 0.61 | 0.0025 | -1.048 | 1,230 | 41.85 | 48.95 | 21 | 16 | 43.1% | -0.40 | 0.0025 | -1.050 |
| 69.15 | 77.90 | 6 | 12 | 43.4% | 0.59 | 0.0026 | -1.054 | 1,235 | 41.05 | 56.00 | 4 | 2 | 43.8% | -0.41 | 0.0026 | -1.056 |
| 64.75 | 76.40 | 76 | 29 | 43.2% | 0.58 | 0.0026 | -1.060 | 1,240 | 46.10 | 54.65 | 2 | 16 | 43.4% | -0.42 | 0.0026 | -1.061 |
| 62.25 | 72.70 | 26 | 5 | 42.9% | 0.57 | 0.0026 | -1.063 | 1,245 | 47.70 | 58.50 | 16 | 9 | 43.7% | -0.44 | 0.0026 | -1.065 |
| 60.90 | 69.45 | 53 | 27 | 43.1% | 0.55 | 0.0026 | -1.066 | 1,250 | 48.25 | 60.20 | 127 | 57 | 42.7% | -0.45 | 0.0026 | -1.067 |
| 56.70 | 66.60 | 5 | 14 | 42.3% | 0.54 | 0.0026 | -1.067 | 1,255 | 53.80 | 61.70 | 38 | 20 | 43.5% | -0.46 | 0.0027 | -1.069 |
| 56.20 | 64.45 | 29 | 36 | 43.1% | 0.53 | 0.0027 | -1.067 | 1,260 | 54.85 | 62.80 | 767 | 362 | 42.4% | -0.48 | 0.0027 | -1.069 |
| 53.75 | 60.95 | 68 | 47 | 42.7% | 0.51 | 0.0027 | -1.066 | 1,265 | 56.45 | 66.75 | 21 | 16 | 42.5% | -0.49 | 0.0027 | -1.068 |
| 49.70 | 59.45 | 32 | 17 | 42.3% | 0.50 | 0.0027 | -1.064 | 1,270 | 59.10 | 68.80 | 9 | 3 | 42.2% | -0.50 | 0.0027 | -1.066 |
| 46.80 | 54.65 | 42 | 23 | 41.1% | 0.49 | 0.0027 | -1.060 | 1,275 | 62.00 | 72.00 | 45 | 20 | 42.4% | -0.52 | 0.0027 | -1.063 |
| 46.60 | 53.60 | 49 | 72 | 42.2% | 0.47 | 0.0027 | -1.055 | 1,280 | 63.75 | 74.75 | 48 | 22 | 42.0% | -0.53 | 0.0027 | -1.058 |
| 43.00 | 51.00 | 17 | 18 | 41.5% | 0.46 | 0.0027 | -1.049 | 1,285 | 68.50 | 76.75 | 4 | 2 | 42.3% | -0.54 | 0.0027 | -1.053 |
| 42.50 | 49.75 | 9 | 17 | 42.4% | 0.45 | 0.0027 | -1.042 | 1,290 | 70.00 | 80.15 | 41.9% | -0.56 | 0.0027 | -1.046 | ||
| 40.85 | 50.10 | 6 | 12 | 43.3% | 0.43 | 0.0027 | -1.034 | 1,295 | 72.10 | 83.75 | 2 | 1 | 41.8% | -0.57 | 0.0027 | -1.038 |
| 39.10 | 43.50 | 149 | 77 | 41.6% | 0.42 | 0.0027 | -1.024 | 1,300 | 75.80 | 87.00 | 1 | 42.1% | -0.58 | 0.0027 | -1.029 | |
| 36.80 | 42.90 | 11 | 9 | 41.9% | 0.41 | 0.0027 | -1.014 | 1,305 | 80.30 | 90.95 | 2 | 1 | 42.8% | -0.60 | 0.0027 | -1.019 |
| 34.10 | 41.35 | 8 | 5 | 41.7% | 0.39 | 0.0026 | -1.002 | 1,310 | 82.15 | 95.20 | 21 | 11 | 42.7% | -0.61 | 0.0027 | -1.008 |
| 33.15 | 38.45 | 47 | 51 | 41.5% | 0.38 | 0.0026 | -0.990 | 1,315 | 85.60 | 95.75 | 518 | 300 | 41.8% | -0.62 | 0.0026 | -0.997 |
| 31.75 | 37.60 | 46 | 27 | 41.9% | 0.37 | 0.0026 | -0.977 | 1,320 | 88.90 | 99.05 | 156 | 72 | 41.7% | -0.64 | 0.0026 | -0.984 |
| 28.00 | 36.90 | 16 | 30 | 41.4% | 0.36 | 0.0026 | -0.962 | 1,325 | 91.75 | 104.10 | 20 | 17 | 42.1% | -0.65 | 0.0026 | -0.970 |
| 27.50 | 35.60 | 12 | 74 | 41.9% | 0.34 | 0.0026 | -0.947 | 1,330 | 95.65 | 106.55 | 23 | 12 | 41.9% | -0.66 | 0.0026 | -0.956 |
| 25.45 | 30.85 | 38 | 49 | 41.5% | 0.32 | 0.0025 | -0.915 | 1,340 | 102.05 | 113.05 | 80 | 38 | 41.4% | -0.69 | 0.0025 | -0.925 |
| 19.70 | 26.00 | 18 | 44 | 41.4% | 0.27 | 0.0023 | -0.843 | 1,360 | 116.50 | 130.10 | 14 | 5 | 42.1% | -0.73 | 0.0024 | -0.857 |
| 13.35 | 22.25 | 16 | 23 | 40.7% | 0.23 | 0.0021 | -0.764 | 1,380 | 129.20 | 146.45 | 41.0% | -0.78 | 0.0022 | -0.783 | ||
| 12.50 | 18.55 | 22 | 33 | 42.1% | 0.19 | 0.0019 | -0.684 | 1,400 | 146.00 | 164.00 | 40.8% | -0.82 | 0.0020 | -0.708 | ||
| 7.95 | 14.05 | 38 | 27 | 40.4% | 0.16 | 0.0017 | -0.606 | 1,420 | 162.85 | 180.80 | 8 | 8 | 40.6% | -0.85 | 0.0018 | -0.635 |
| 3.80 | 16.00 | 5 | 5 | 42.1% | 0.13 | 0.0015 | -0.531 | 1,440 | 182.35 | 194.10 | 12 | 10 | 39.8% | -0.88 | 0.0016 | -0.564 |
| 3.10 | 10.00 | 3 | 6 | 40.2% | 0.11 | 0.0013 | -0.462 | 1,460 | 199.55 | 217.55 | 42.0% | -0.90 | 0.0014 | -0.498 | ||
| 2.59 | 7.05 | 4 | 5 | 39.8% | 0.09 | 0.0011 | -0.399 | 1,480 | 218.15 | 235.40 | 41.8% | -0.93 | 0.0012 | -0.438 | ||
| 2.19 | 6.30 | 2 | 113 | 41.0% | 0.07 | 0.0010 | -0.344 | 1,500 | 237.10 | 254.00 | 42.1% | -0.94 | 0.0010 | -0.382 | ||
| 1.50 | 4.45 | 81 | 40.3% | 0.06 | 0.0008 | -0.295 | 1,520 | 256.15 | 272.35 | 41.8% | -0.96 | 0.0009 | -0.327 | |||
| 0.6000 | 4.85 | 88 | 41.8% | 0.05 | 0.0007 | -0.254 | 1,540 | 275.70 | 292.15 | 42.9% | -0.97 | 0.0007 | -0.273 | |||
| 1.69 | 2.26 | 497 | 157 | 41.5% | 0.04 | 0.0006 | -0.218 | 1,560 | 295.70 | 313.65 | 45.0% | -0.98 | 0.0006 | -0.221 | ||
| 0.0100 | 11.35 | 42 | 53.3% | 0.03 | 0.0005 | -0.188 | 1,580 | 315.30 | 332.00 | 44.9% | -0.98 | 0.0004 | -0.172 | |||
| 0.8000 | 1.90 | 2 | 37 | 42.7% | 0.03 | 0.0004 | -0.161 | 1,600 | 335.25 | 352.00 | 46.8% | -0.99 | 0.0003 | -0.128 | ||
| 0.2300 | 2.63 | 4 | 23 | 45.0% | 0.02 | 0.0004 | -0.139 | 1,620 | 352.95 | 370.90 | -0.99 | 0.0003 | -0.092 | |||
| 0.0100 | 6.15 | 11 | 53.1% | 0.02 | 0.0003 | -0.120 | 1,640 | 373.00 | 390.00 | -0.99 | 0.0002 | -0.064 | ||||
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 13, 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