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 ±10.6% (1,112.70–1,377.30) · ATM IV 38.9% · P/C open interest 1.96
| 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 | |
| 623.05 | 638.00 | 93.6% | 1.00 | 0.0000 | -0.003 | 630 | 0 | 4.90 | 101.9% | -0.00 | 0.0000 | -0.004 | ||||
| 613.10 | 628.00 | 91.8% | 1.00 | 0.0000 | -0.004 | 640 | 0 | 4.90 | 1 | 99.8% | -0.00 | 0.0000 | -0.005 | |||
| 603.10 | 618.60 | 89.7% | 1.00 | 0.0000 | -0.004 | 650 | 0.0100 | 4.90 | 1 | 97.8% | -0.00 | 0.0000 | -0.005 | |||
| 593.15 | 609.20 | 87.8% | 1.00 | 0.0000 | -0.005 | 660 | 0.0100 | 4.90 | 95.7% | -0.00 | 0.0000 | -0.006 | ||||
| 583.20 | 599.25 | 86.0% | 1.00 | 0.0000 | -0.006 | 670 | 0.0100 | 4.90 | 93.7% | -0.00 | 0.0000 | -0.007 | ||||
| 573.25 | 588.75 | 84.3% | 1.00 | 0.0000 | -0.007 | 680 | 0.0100 | 4.90 | 91.8% | -0.00 | 0.0000 | -0.008 | ||||
| 563.25 | 578.85 | 82.2% | 1.00 | 0.0000 | -0.008 | 690 | 0.0100 | 4.90 | 89.8% | -0.00 | 0.0000 | -0.009 | ||||
| 553.30 | 568.85 | 80.5% | 1.00 | 0.0000 | -0.009 | 700 | 0.0100 | 4.90 | 87.9% | -0.00 | 0.0000 | -0.010 | ||||
| 543.35 | 558.85 | 78.9% | 1.00 | 0.0000 | -0.010 | 710 | 0.0100 | 4.90 | 86.0% | -0.00 | 0.0000 | -0.011 | ||||
| 533.40 | 549.35 | 77.3% | 1.00 | 0.0000 | -0.012 | 720 | 0.0100 | 4.90 | 84.2% | -0.00 | 0.0000 | -0.013 | ||||
| 523.45 | 538.60 | 75.7% | 1.00 | 0.0000 | -0.013 | 730 | 0.0100 | 4.90 | 82.3% | -0.00 | 0.0000 | -0.014 | ||||
| 513.45 | 528.70 | 73.9% | 1.00 | 0.0000 | -0.015 | 740 | 0.0100 | 4.90 | 40 | 80.5% | -0.00 | 0.0000 | -0.016 | |||
| 503.50 | 518.85 | 72.1% | 1.00 | 0.0000 | -0.017 | 750 | 0 | 4.90 | 78.7% | -0.00 | 0.0000 | -0.018 | ||||
| 493.55 | 509.10 | 71.0% | 1.00 | 0.0000 | -0.019 | 760 | 0 | 4.90 | 19 | 77.0% | -0.00 | 0.0000 | -0.020 | |||
| 483.60 | 499.20 | 69.4% | 1.00 | 0.0000 | -0.022 | 770 | 0.0100 | 4.90 | 75.2% | -0.00 | 0.0000 | -0.022 | ||||
| 473.70 | 488.45 | 67.9% | 1.00 | 0.0000 | -0.024 | 780 | 0.0100 | 4.90 | 45 | 73.5% | -0.00 | 0.0000 | -0.025 | |||
| 463.75 | 480.00 | 66.3% | 1.00 | 0.0000 | -0.027 | 790 | 0.0100 | 4.90 | 71.8% | -0.00 | 0.0000 | -0.028 | ||||
| 453.85 | 470.00 | 65.2% | 1.00 | 0.0000 | -0.031 | 800 | 0.0200 | 2.21 | 101 | 123 | 62.2% | -0.00 | 0.0000 | -0.031 | ||
| 443.90 | 460.00 | 63.6% | 1.00 | 0.0001 | -0.035 | 810 | 0.0300 | 10.20 | 66 | 159 | 77.8% | -0.00 | 0.0001 | -0.035 | ||
| 434.00 | 450.00 | 62.5% | 0.99 | 0.0001 | -0.039 | 820 | 0.0100 | 17.35 | 1 | 85.4% | -0.01 | 0.0001 | -0.039 | |||
| 424.10 | 440.00 | 61.3% | 0.99 | 0.0001 | -0.043 | 830 | 0.0100 | 4.90 | 65.1% | -0.01 | 0.0001 | -0.043 | ||||
| 414.15 | 430.00 | 60.0% | 0.99 | 0.0001 | -0.048 | 840 | 0.0100 | 14.75 | 78.5% | -0.01 | 0.0001 | -0.048 | ||||
| 404.25 | 420.00 | 58.8% | 0.99 | 0.0001 | -0.053 | 850 | 0.0100 | 1.94 | 20 | 107 | 53.7% | -0.01 | 0.0001 | -0.053 | ||
| 394.35 | 410.00 | 1 | 57.4% | 0.99 | 0.0001 | -0.059 | 860 | 0.0100 | 2.18 | 26 | 98 | 53.2% | -0.01 | 0.0001 | -0.059 | |
| 384.50 | 400.00 | 56.2% | 0.99 | 0.0001 | -0.066 | 870 | 0.1800 | 1.64 | 22 | 35 | 50.4% | -0.01 | 0.0001 | -0.066 | ||
| 374.60 | 390.00 | 54.9% | 0.99 | 0.0001 | -0.073 | 880 | 0 | 4.90 | 57.2% | -0.01 | 0.0001 | -0.073 | ||||
| 364.75 | 380.00 | 53.9% | 0.99 | 0.0002 | -0.080 | 890 | 0 | 4.90 | 1 | 55.6% | -0.01 | 0.0002 | -0.081 | |||
| 354.90 | 370.00 | 52.8% | 0.98 | 0.0002 | -0.089 | 900 | 0 | 2.40 | 22 | 81 | 48.2% | -0.02 | 0.0002 | -0.089 | ||
| 345.05 | 362.00 | 51.8% | 0.98 | 0.0002 | -0.098 | 910 | 0.0100 | 10.00 | 4 | 3 | 60.3% | -0.02 | 0.0002 | -0.099 | ||
| 335.25 | 352.00 | 50.8% | 0.98 | 0.0002 | -0.108 | 920 | 0 | 4.90 | 5 | 51.1% | -0.02 | 0.0002 | -0.109 | |||
| 325.45 | 340.00 | 49.3% | 0.98 | 0.0003 | -0.120 | 930 | 0.0400 | 9.20 | 2 | 1 | 56.0% | -0.02 | 0.0003 | -0.120 | ||
| 320.60 | 334.80 | 48.4% | 0.98 | 0.0003 | -0.126 | 935 | 0 | 4.90 | 48.8% | -0.02 | 0.0003 | -0.126 | ||||
| 315.70 | 330.80 | 49.1% | 0.98 | 0.0003 | -0.132 | 940 | 0.0100 | 18.45 | 3 | 63.7% | -0.02 | 0.0003 | -0.132 | |||
| 310.85 | 326.00 | 48.7% | 0.97 | 0.0003 | -0.138 | 945 | 0 | 4.90 | 47.4% | -0.03 | 0.0003 | -0.139 | ||||
| 306.00 | 320.85 | 48.3% | 0.97 | 0.0003 | -0.145 | 950 | 0.0100 | 18.65 | 1 | 62.1% | -0.03 | 0.0003 | -0.145 | |||
| 301.10 | 316.00 | 47.8% | 0.97 | 0.0004 | -0.152 | 955 | 0.0100 | 18.75 | 61.3% | -0.03 | 0.0004 | -0.152 | ||||
| 296.30 | 311.20 | 47.6% | 0.97 | 0.0004 | -0.159 | 960 | 0.0100 | 18.90 | 2 | 60.5% | -0.03 | 0.0004 | -0.160 | |||
| 291.45 | 308.00 | 47.2% | 0.97 | 0.0004 | -0.167 | 965 | 0.0100 | 19.00 | 11 | 59.7% | -0.03 | 0.0004 | -0.167 | |||
| 286.65 | 301.75 | 46.9% | 0.96 | 0.0004 | -0.174 | 970 | 0.0100 | 19.15 | 58.9% | -0.04 | 0.0004 | -0.175 | ||||
| 281.80 | 296.70 | 46.5% | 0.96 | 0.0004 | -0.182 | 975 | 0.0100 | 19.30 | 1 | 58.1% | -0.04 | 0.0004 | -0.183 | |||
| 277.00 | 291.95 | 46.2% | 0.96 | 0.0005 | -0.191 | 980 | 0.0100 | 19.45 | 1 | 57.4% | -0.04 | 0.0005 | -0.192 | |||
| 272.20 | 287.15 | 45.9% | 0.96 | 0.0005 | -0.200 | 985 | 0.0100 | 19.65 | 2 | 56.6% | -0.04 | 0.0005 | -0.201 | |||
| 267.45 | 282.40 | 45.6% | 0.95 | 0.0005 | -0.209 | 990 | 0.0100 | 19.85 | 33 | 55.9% | -0.05 | 0.0005 | -0.210 | |||
| 262.70 | 277.65 | 45.3% | 0.95 | 0.0005 | -0.218 | 995 | 0.0100 | 20.00 | 3 | 55.1% | -0.05 | 0.0005 | -0.219 | |||
| 258.00 | 272.95 | 45.1% | 0.95 | 0.0006 | -0.228 | 1,000 | 1.15 | 11.50 | 14 | 48.2% | -0.05 | 0.0006 | -0.229 | |||
| 253.25 | 270.00 | 44.9% | 0.95 | 0.0006 | -0.238 | 1,005 | 0.0100 | 15.90 | 50.2% | -0.05 | 0.0006 | -0.239 | ||||
| 248.55 | 264.00 | 44.6% | 0.94 | 0.0006 | -0.248 | 1,010 | 2.54 | 12.60 | 1 | 48.7% | -0.06 | 0.0006 | -0.250 | |||
| 243.90 | 260.00 | 44.5% | 0.94 | 0.0006 | -0.259 | 1,015 | 1.81 | 13.90 | 1 | 7 | 48.3% | -0.06 | 0.0006 | -0.260 | ||
| 239.20 | 256.00 | 44.2% | 0.94 | 0.0007 | -0.270 | 1,020 | 3.15 | 12.70 | 2 | 47.6% | -0.06 | 0.0007 | -0.271 | |||
| 234.60 | 250.00 | 44.0% | 0.93 | 0.0007 | -0.281 | 1,025 | 1.54 | 12.85 | 45.6% | -0.07 | 0.0007 | -0.283 | ||||
| 229.95 | 246.00 | 43.8% | 0.93 | 0.0007 | -0.292 | 1,030 | 0.0500 | 20.00 | 3 | 48.9% | -0.07 | 0.0008 | -0.294 | |||
| 225.35 | 242.00 | 43.6% | 0.92 | 0.0008 | -0.304 | 1,035 | 2.00 | 12.00 | 2 | 43.6% | -0.08 | 0.0008 | -0.306 | |||
| 220.80 | 238.00 | 43.5% | 0.92 | 0.0008 | -0.316 | 1,040 | 1.48 | 13.95 | 1 | 43.9% | -0.08 | 0.0008 | -0.318 | |||
| 216.25 | 232.00 | 43.3% | 0.92 | 0.0008 | -0.329 | 1,045 | 1.70 | 14.00 | 1 | 5 | 43.3% | -0.08 | 0.0009 | -0.331 | ||
| 211.20 | 228.00 | 43.3% | 0.91 | 0.0009 | -0.341 | 1,050 | 6.25 | 8.20 | 11 | 23 | 41.5% | -0.09 | 0.0009 | -0.344 | ||
| 208.75 | 224.00 | 44.5% | 0.91 | 0.0009 | -0.354 | 1,055 | 2.64 | 14.40 | 2 | 42.6% | -0.09 | 0.0009 | -0.356 | |||
| 202.20 | 218.00 | 42.5% | 0.90 | 0.0010 | -0.367 | 1,060 | 2.85 | 17.85 | 2 | 44.1% | -0.10 | 0.0010 | -0.370 | |||
| 199.90 | 215.15 | 43.9% | 0.90 | 0.0010 | -0.380 | 1,065 | 4.45 | 15.45 | 4 | 4 | 42.8% | -0.10 | 0.0010 | -0.383 | ||
| 193.35 | 209.45 | 1 | 42.4% | 0.89 | 0.0010 | -0.394 | 1,070 | 2.86 | 15.65 | 10 | 8 | 41.0% | -0.11 | 0.0010 | -0.397 | |
| 191.10 | 205.35 | 43.7% | 0.89 | 0.0011 | -0.407 | 1,075 | 1.79 | 20.00 | 8 | 4 | 42.2% | -0.12 | 0.0011 | -0.410 | ||
| 187.70 | 202.00 | 3 | 44.0% | 0.88 | 0.0011 | -0.421 | 1,080 | 2.33 | 18.40 | 4 | 7 | 40.7% | -0.12 | 0.0011 | -0.424 | |
| 182.50 | 197.50 | 1 | 43.2% | 0.87 | 0.0012 | -0.435 | 1,085 | 5.65 | 17.55 | 4 | 2 | 41.2% | -0.13 | 0.0012 | -0.439 | |
| 179.35 | 192.00 | 43.5% | 0.87 | 0.0012 | -0.449 | 1,090 | 5.70 | 20.00 | 7 | 9 | 41.7% | -0.13 | 0.0012 | -0.453 | ||
| 174.70 | 188.00 | 43.2% | 0.86 | 0.0013 | -0.463 | 1,095 | 6.20 | 22.00 | 4 | 3 | 42.1% | -0.14 | 0.0013 | -0.467 | ||
| 169.60 | 184.00 | 3 | 42.7% | 0.85 | 0.0013 | -0.477 | 1,100 | 8.50 | 19.15 | 1 | 8 | 40.9% | -0.15 | 0.0013 | -0.481 | |
| 167.05 | 179.75 | 43.3% | 0.85 | 0.0014 | -0.492 | 1,105 | 9.95 | 19.60 | 1 | 2 | 40.9% | -0.15 | 0.0014 | -0.495 | ||
| 161.55 | 174.90 | 1 | 42.2% | 0.84 | 0.0014 | -0.506 | 1,110 | 7.15 | 22.15 | 3 | 39.9% | -0.16 | 0.0014 | -0.510 | ||
| 157.50 | 172.00 | 1 | 42.4% | 0.83 | 0.0014 | -0.520 | 1,115 | 10.70 | 23.35 | 1 | 41.2% | -0.17 | 0.0014 | -0.524 | ||
| 154.70 | 167.55 | 9 | 42.8% | 0.82 | 0.0015 | -0.534 | 1,120 | 9.40 | 27.15 | 30 | 41.4% | -0.18 | 0.0015 | -0.538 | ||
| 150.00 | 163.55 | 4 | 42.4% | 0.82 | 0.0015 | -0.548 | 1,125 | 12.15 | 25.35 | 7 | 40.8% | -0.19 | 0.0015 | -0.552 | ||
| 145.25 | 159.65 | 3 | 41.9% | 0.81 | 0.0016 | -0.562 | 1,130 | 15.00 | 23.80 | 1 | 10 | 40.4% | -0.19 | 0.0016 | -0.566 | |
| 140.40 | 155.25 | 1 | 41.2% | 0.80 | 0.0016 | -0.575 | 1,135 | 15.90 | 24.15 | 2 | 5 | 39.9% | -0.20 | 0.0016 | -0.580 | |
| 135.25 | 151.45 | 4 | 40.6% | 0.79 | 0.0017 | -0.589 | 1,140 | 17.70 | 25.35 | 9 | 46 | 40.2% | -0.21 | 0.0017 | -0.594 | |
| 130.90 | 148.00 | 3 | 40.4% | 0.78 | 0.0017 | -0.602 | 1,145 | 14.65 | 29.70 | 3 | 39.7% | -0.22 | 0.0017 | -0.607 | ||
| 127.25 | 144.00 | 4 | 40.3% | 0.77 | 0.0018 | -0.615 | 1,150 | 21.40 | 25.50 | 2 | 50 | 39.6% | -0.23 | 0.0018 | -0.620 | |
| 123.80 | 140.00 | 2 | 40.2% | 0.76 | 0.0018 | -0.628 | 1,155 | 17.95 | 32.25 | 5 | 39.9% | -0.24 | 0.0018 | -0.633 | ||
| 120.55 | 137.20 | 2 | 40.6% | 0.75 | 0.0018 | -0.640 | 1,160 | 19.85 | 35.35 | 13 | 40.7% | -0.25 | 0.0019 | -0.646 | ||
| 116.70 | 134.00 | 1 | 40.6% | 0.74 | 0.0019 | -0.652 | 1,165 | 23.05 | 34.25 | 2 | 40.3% | -0.26 | 0.0019 | -0.658 | ||
| 113.15 | 130.00 | 2 | 11 | 40.3% | 0.73 | 0.0019 | -0.664 | 1,170 | 27.25 | 33.20 | 10 | 18 | 40.4% | -0.27 | 0.0019 | -0.670 |
| 109.75 | 124.50 | 2 | 3 | 39.6% | 0.72 | 0.0020 | -0.675 | 1,175 | 23.85 | 37.40 | 4 | 6 | 39.5% | -0.28 | 0.0020 | -0.681 |
| 108.95 | 120.15 | 1 | 5 | 40.1% | 0.71 | 0.0020 | -0.686 | 1,180 | 28.05 | 39.45 | 18 | 17 | 40.6% | -0.29 | 0.0020 | -0.692 |
| 104.50 | 119.60 | 1 | 40.6% | 0.70 | 0.0020 | -0.696 | 1,185 | 29.50 | 40.55 | 6 | 5 | 40.2% | -0.30 | 0.0021 | -0.702 | |
| 98.00 | 116.00 | 7 | 39.7% | 0.69 | 0.0021 | -0.706 | 1,190 | 31.30 | 43.60 | 15 | 10 | 40.7% | -0.31 | 0.0021 | -0.712 | |
| 95.95 | 112.00 | 12 | 6 | 39.5% | 0.68 | 0.0021 | -0.715 | 1,195 | 32.55 | 45.55 | 3 | 3 | 40.6% | -0.32 | 0.0021 | -0.721 |
| 95.00 | 109.40 | 3 | 40.4% | 0.67 | 0.0022 | -0.724 | 1,200 | 34.70 | 44.50 | 7 | 13 | 39.7% | -0.33 | 0.0022 | -0.730 | |
| 92.40 | 103.25 | 2 | 5 | 39.5% | 0.66 | 0.0022 | -0.732 | 1,205 | 34.60 | 49.45 | 4 | 33 | 40.0% | -0.34 | 0.0022 | -0.738 |
| 89.35 | 100.15 | 4 | 3 | 39.5% | 0.65 | 0.0022 | -0.739 | 1,210 | 37.05 | 48.30 | 22 | 6 | 39.1% | -0.35 | 0.0022 | -0.746 |
| 86.15 | 97.05 | 18 | 39.3% | 0.64 | 0.0022 | -0.746 | 1,215 | 39.00 | 49.20 | 1 | 38.7% | -0.37 | 0.0023 | -0.753 | ||
| 82.85 | 96.30 | 1 | 21 | 39.9% | 0.63 | 0.0023 | -0.752 | 1,220 | 40.85 | 55.25 | 4 | 1 | 39.9% | -0.38 | 0.0023 | -0.759 |
| 80.15 | 91.35 | 2 | 17 | 39.3% | 0.61 | 0.0023 | -0.758 | 1,225 | 40.35 | 57.25 | 11 | 5 | 39.0% | -0.39 | 0.0023 | -0.765 |
| 77.35 | 88.30 | 12 | 23 | 39.2% | 0.60 | 0.0023 | -0.762 | 1,230 | 45.70 | 58.90 | 39.8% | -0.40 | 0.0023 | -0.769 | ||
| 74.25 | 86.35 | 3 | 5 | 39.3% | 0.59 | 0.0023 | -0.767 | 1,235 | 47.00 | 58.95 | 6 | 10 | 38.8% | -0.41 | 0.0024 | -0.774 |
| 71.05 | 80.40 | 20 | 41 | 38.1% | 0.58 | 0.0024 | -0.770 | 1,240 | 49.15 | 61.20 | 34 | 15 | 38.7% | -0.42 | 0.0024 | -0.777 |
| 68.30 | 81.55 | 2 | 3 | 39.2% | 0.57 | 0.0024 | -0.773 | 1,245 | 51.35 | 63.40 | 1 | 38.6% | -0.44 | 0.0024 | -0.780 | |
| 66.50 | 77.35 | 18 | 8 | 38.9% | 0.56 | 0.0024 | -0.775 | 1,250 | 53.40 | 65.85 | 8 | 11 | 38.5% | -0.45 | 0.0024 | -0.782 |
| 63.55 | 75.10 | 7 | 3 | 38.8% | 0.54 | 0.0024 | -0.776 | 1,255 | 56.10 | 68.70 | 2 | 38.6% | -0.46 | 0.0024 | -0.783 | |
| 58.05 | 74.00 | 1 | 8 | 38.3% | 0.53 | 0.0024 | -0.776 | 1,260 | 57.80 | 70.50 | 31 | 25 | 38.1% | -0.47 | 0.0024 | -0.784 |
| 58.20 | 68.90 | 14 | 11 | 38.2% | 0.52 | 0.0024 | -0.776 | 1,265 | 59.75 | 73.00 | 1 | 37.9% | -0.48 | 0.0025 | -0.784 | |
| 56.50 | 63.60 | 24 | 12 | 37.5% | 0.51 | 0.0024 | -0.775 | 1,270 | 64.70 | 74.15 | 10 | 10 | 38.1% | -0.50 | 0.0025 | -0.783 |
| 53.25 | 66.00 | 6 | 38.6% | 0.49 | 0.0024 | -0.774 | 1,275 | 65.65 | 78.00 | 37.9% | -0.51 | 0.0025 | -0.781 | |||
| 50.15 | 57.85 | 19 | 21 | 36.6% | 0.48 | 0.0024 | -0.771 | 1,280 | 66.80 | 80.80 | 11 | 5 | 37.4% | -0.52 | 0.0025 | -0.779 |
| 48.55 | 59.70 | 4 | 37.9% | 0.47 | 0.0024 | -0.768 | 1,285 | 69.55 | 83.40 | 1 | 2 | 37.3% | -0.53 | 0.0025 | -0.776 | |
| 47.25 | 56.60 | 5 | 5 | 37.8% | 0.46 | 0.0024 | -0.764 | 1,290 | 74.60 | 86.15 | 5 | 1 | 37.8% | -0.55 | 0.0025 | -0.772 |
| 42.20 | 55.30 | 3 | 37.1% | 0.45 | 0.0024 | -0.760 | 1,295 | 74.15 | 89.00 | 2 | 6 | 36.8% | -0.56 | 0.0025 | -0.768 | |
| 41.95 | 50.90 | 34 | 31 | 36.9% | 0.43 | 0.0024 | -0.755 | 1,300 | 80.95 | 91.95 | 3 | 13 | 37.8% | -0.57 | 0.0025 | -0.763 |
| 39.85 | 51.80 | 7 | 37.6% | 0.42 | 0.0024 | -0.749 | 1,305 | 83.65 | 94.90 | 13 | 37.7% | -0.58 | 0.0025 | -0.757 | ||
| 38.40 | 49.95 | 5 | 7 | 37.7% | 0.41 | 0.0024 | -0.743 | 1,310 | 86.50 | 97.55 | 20 | 9 | 37.4% | -0.59 | 0.0024 | -0.751 |
| 36.60 | 47.65 | 10 | 37.6% | 0.40 | 0.0024 | -0.736 | 1,315 | 88.65 | 100.65 | 20 | 14 | 37.0% | -0.61 | 0.0024 | -0.744 | |
| 36.55 | 43.85 | 16 | 34 | 37.4% | 0.39 | 0.0024 | -0.728 | 1,320 | 90.05 | 104.05 | 9 | 4 | 36.5% | -0.62 | 0.0024 | -0.736 |
| 32.30 | 46.20 | 2 | 6 | 37.9% | 0.38 | 0.0024 | -0.720 | 1,325 | 95.00 | 107.30 | 19 | 8 | 36.9% | -0.63 | 0.0024 | -0.729 |
| 31.80 | 39.85 | 14 | 8 | 36.7% | 0.36 | 0.0024 | -0.711 | 1,330 | 96.20 | 110.60 | 36.2% | -0.64 | 0.0024 | -0.720 | ||
| 28.40 | 38.10 | 42 | 57 | 37.0% | 0.34 | 0.0023 | -0.692 | 1,340 | 103.00 | 120.00 | 2 | 1 | 36.9% | -0.66 | 0.0023 | -0.702 |
| 25.15 | 33.20 | 27 | 28 | 38.0% | 0.30 | 0.0022 | -0.650 | 1,360 | 118.00 | 134.00 | 2 | 1 | 36.9% | -0.71 | 0.0022 | -0.661 |
| 15.75 | 27.75 | 19 | 19 | 36.1% | 0.26 | 0.0021 | -0.603 | 1,380 | 132.00 | 151.15 | 2 | 1 | 36.9% | -0.75 | 0.0021 | -0.616 |
| 16.05 | 22.80 | 12 | 7 | 37.3% | 0.22 | 0.0019 | -0.553 | 1,400 | 148.00 | 166.00 | 36.9% | -0.79 | 0.0020 | -0.570 | ||
| 10.50 | 19.95 | 17 | 29 | 36.7% | 0.19 | 0.0017 | -0.502 | 1,420 | 164.00 | 183.30 | 6 | 3 | 36.6% | -0.82 | 0.0018 | -0.524 |
| 8.20 | 16.35 | 6 | 5 | 36.6% | 0.16 | 0.0016 | -0.453 | 1,440 | 184.00 | 200.40 | 2 | 37.4% | -0.85 | 0.0016 | -0.479 | |
| 7.85 | 15.50 | 7 | 16 | 38.5% | 0.14 | 0.0014 | -0.406 | 1,460 | 201.75 | 219.60 | 5 | 37.6% | -0.88 | 0.0015 | -0.437 | |
| 6.60 | 14.25 | 10 | 8 | 39.5% | 0.12 | 0.0012 | -0.361 | 1,480 | 220.50 | 237.80 | 38.5% | -0.90 | 0.0014 | -0.399 | ||
| 3.60 | 12.25 | 10 | 23 | 37.1% | 0.10 | 0.0011 | -0.321 | 1,500 | 238.85 | 256.00 | 38.6% | -0.92 | 0.0012 | -0.363 | ||
| 3.05 | 12.00 | 4 | 5 | 40.4% | 0.08 | 0.0010 | -0.285 | 1,520 | 257.70 | 274.00 | 38.9% | -0.94 | 0.0011 | -0.328 | ||
| 2.69 | 6.15 | 20 | 11 | 37.5% | 0.07 | 0.0008 | -0.252 | 1,540 | 277.15 | 294.00 | 39.6% | -0.95 | 0.0009 | -0.292 | ||
| 1.93 | 11.55 | 9 | 43.2% | 0.06 | 0.0007 | -0.223 | 1,560 | 296.50 | 312.20 | 39.6% | -0.96 | 0.0008 | -0.254 | |||
| 1.66 | 3.90 | 4 | 24 | 37.6% | 0.05 | 0.0006 | -0.197 | 1,580 | 315.75 | 331.20 | 38.6% | -0.97 | 0.0007 | -0.215 | ||
| 1.21 | 3.05 | 9 | 4 | 37.5% | 0.04 | 0.0005 | -0.175 | 1,600 | 335.75 | 351.15 | 40.2% | -0.98 | 0.0005 | -0.173 | ||
| 0.7500 | 3.35 | 11 | 10 | 38.8% | 0.04 | 0.0005 | -0.155 | 1,620 | 355.35 | 372.00 | 42.1% | -0.99 | 0.0004 | -0.137 | ||
| 0.6000 | 5.50 | 28 | 43.2% | 0.03 | 0.0004 | -0.138 | 1,640 | 372.45 | 390.00 | -0.99 | 0.0003 | -0.101 | ||||
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 27, 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