LOW optieketen Lowe's Companies, Inc.
Cboe delayed options data · per 12:38 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 ±3.4% (190.71–204.06) · ATM IV 29.2% · P/C open interest 0.39
| 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 | |
| 85.30 | 88.90 | 1.00 | 0.0000 | -0.000 | 110 | 0 | 2.15 | 254.4% | -0.00 | 0.0000 | -0.002 | |||||
| 80.30 | 83.60 | 1.00 | 0.0000 | -0.000 | 115 | 0 | 2.15 | 2 | 237.6% | -0.00 | 0.0000 | -0.002 | ||||
| 75.30 | 78.80 | 1.00 | 0.0000 | -0.000 | 120 | 0 | 2.10 | 1 | 4 | 220.3% | -0.00 | 0.0001 | -0.003 | |||
| 70.30 | 73.60 | 1.00 | 0.0000 | -0.001 | 125 | 0 | 2.15 | 205.8% | -0.00 | 0.0001 | -0.003 | |||||
| 65.30 | 68.60 | 1.00 | 0.0000 | -0.001 | 130 | 0 | 0.9500 | 162.6% | -0.00 | 0.0001 | -0.004 | |||||
| 60.30 | 63.60 | 1.00 | 0.0000 | -0.001 | 135 | 0 | 2.15 | 176.2% | -0.00 | 0.0001 | -0.004 | |||||
| 55.70 | 58.60 | 1.00 | 0.0000 | -0.001 | 140 | 0 | 2.10 | 161.2% | -0.00 | 0.0002 | -0.005 | |||||
| 50.30 | 53.80 | 1.00 | 0.0001 | -0.001 | 145 | 0 | 2.10 | 1 | 147.4% | -0.00 | 0.0003 | -0.007 | ||||
| 47.30 | 50.80 | 1.00 | 0.0001 | -0.002 | 148 | 0 | 2.10 | 139.3% | -0.00 | 0.0004 | -0.007 | |||||
| 46.70 | 49.60 | 1.00 | 0.0001 | -0.002 | 149 | 0 | 2.10 | 136.7% | -0.00 | 0.0004 | -0.008 | |||||
| 45.30 | 48.60 | 3 | 1.00 | 0.0001 | -0.002 | 150 | 0 | 2.10 | 1 | 134.0% | -0.00 | 0.0004 | -0.008 | |||
| 42.70 | 46.10 | 1.00 | 0.0001 | -0.002 | 152.5 | 0 | 2.10 | 127.4% | -0.00 | 0.0005 | -0.009 | |||||
| 40.20 | 43.90 | 1.00 | 0.0002 | -0.002 | 155 | 0 | 2.15 | 2 | 121.6% | -0.00 | 0.0006 | -0.010 | ||||
| 37.80 | 41.20 | 1.00 | 0.0002 | -0.003 | 157.5 | 0 | 0.9500 | 95.9% | -0.00 | 0.0008 | -0.012 | |||||
| 35.20 | 38.70 | 3 | 1.00 | 0.0003 | -0.004 | 160 | 0 | 0.5000 | 1 | 44 | 79.9% | -0.01 | 0.0009 | -0.013 | ||
| 32.80 | 36.20 | 1.00 | 0.0004 | -0.004 | 162.5 | 0 | 1.45 | 92.8% | -0.01 | 0.0012 | -0.015 | |||||
| 30.20 | 33.20 | 1.00 | 0.0006 | -0.005 | 165 | 0 | 0.1500 | 34 | 57.6% | -0.01 | 0.0015 | -0.018 | ||||
| 28.00 | 30.70 | 4 | 1.00 | 0.0008 | -0.006 | 167.5 | 0 | 1.00 | 17 | 74.2% | -0.01 | 0.0019 | -0.021 | |||
| 25.50 | 28.20 | 10 | 1.00 | 0.0010 | -0.008 | 170 | 0 | 0.9500 | 61 | 67.9% | -0.01 | 0.0025 | -0.024 | |||
| 22.90 | 25.70 | 0.99 | 0.0015 | -0.011 | 172.5 | 0 | 0.4000 | 1 | 23 | 52.3% | -0.02 | 0.0034 | -0.029 | |||
| 21.10 | 24.10 | 1 | 7 | 56.2% | 0.99 | 0.0021 | -0.014 | 175 | 0 | 0.1500 | 5 | 100 | 40.2% | -0.02 | 0.0046 | -0.035 |
| 18.00 | 20.70 | 32 | 0.99 | 0.0032 | -0.019 | 177.5 | 0 | 0.9000 | 65 | 50.6% | -0.03 | 0.0063 | -0.044 | |||
| 15.20 | 19.10 | 3 | 31 | 0.98 | 0.0050 | -0.027 | 180 | 0 | 0.2500 | 26 | 120 | 34.4% | -0.04 | 0.0089 | -0.056 | |
| 13.00 | 15.70 | 13 | 0.97 | 0.0080 | -0.041 | 182.5 | 0 | 0.3500 | 2 | 115 | 31.8% | -0.06 | 0.0129 | -0.073 | ||
| 10.70 | 13.30 | 7 | 141 | 0.95 | 0.0133 | -0.066 | 185 | 0.2000 | 0.5500 | 30 | 98 | 32.2% | -0.09 | 0.0188 | -0.099 | |
| 8.40 | 11.10 | 5 | 52 | 0.91 | 0.0218 | -0.106 | 187.5 | 0.4000 | 0.8500 | 20 | 6 | 31.1% | -0.14 | 0.0267 | -0.136 | |
| 7.00 | 9.00 | 49 | 353 | 31.3% | 0.85 | 0.0329 | -0.163 | 190 | 0.9500 | 1.30 | 63 | 62 | 31.4% | -0.22 | 0.0355 | -0.178 |
| 4.30 | 6.20 | 74 | 180 | 20.4% | 0.75 | 0.0442 | -0.221 | 192.5 | 1.55 | 2.60 | 35 | 24 | 33.8% | -0.32 | 0.0434 | -0.216 |
| 3.60 | 4.40 | 43 | 176 | 27.5% | 0.63 | 0.0524 | -0.261 | 195 | 2.50 | 3.10 | 40 | 47 | 31.1% | -0.43 | 0.0483 | -0.238 |
| 2.55 | 2.90 | 118 | 77 | 28.5% | 0.49 | 0.0544 | -0.268 | 197.5 | 3.40 | 4.50 | 12 | 1 | 29.9% | -0.56 | 0.0488 | -0.238 |
| 1.60 | 1.95 | 141 | 609 | 29.2% | 0.36 | 0.0503 | -0.244 | 200 | 4.80 | 6.80 | 569 | 74 | 32.6% | -0.67 | 0.0447 | -0.216 |
| 0.8000 | 1.25 | 172 | 566 | 28.7% | 0.25 | 0.0417 | -0.199 | 202.5 | 7.00 | 8.70 | 1 | 35.5% | -0.77 | 0.0374 | -0.178 | |
| 0.3000 | 0.9000 | 151 | 230 | 29.2% | 0.16 | 0.0315 | -0.148 | 205 | 8.90 | 10.80 | 3 | 15 | 35.9% | -0.85 | 0.0287 | -0.135 |
| 0.3500 | 0.4500 | 2,213 | 9 | 30.9% | 0.10 | 0.0223 | -0.106 | 207.5 | 10.80 | 13.40 | 38.0% | -0.90 | 0.0207 | -0.099 | ||
| 0.1500 | 0.3000 | 74 | 56 | 31.3% | 0.07 | 0.0156 | -0.079 | 210 | 13.60 | 15.40 | 7 | 41.6% | -0.93 | 0.0147 | -0.075 | |
| 0 | 0.4000 | 34.7% | 0.05 | 0.0115 | -0.066 | 212.5 | 14.70 | 18.40 | 35.7% | -0.95 | 0.0110 | -0.063 | ||||
| 0 | 0.2000 | 51 | 34.2% | 0.04 | 0.0090 | -0.060 | 215 | 18.00 | 20.60 | 109 | 46.9% | -0.96 | 0.0086 | -0.058 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 217.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.1500 | 7 | 39.5% | 0.03 | 0.0061 | -0.054 | 220 | 22.10 | 26.00 | 1 | 14 | 47.6% | -0.97 | 0.0059 | -0.053 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.9500 | 14 | 63.5% | 0.03 | 0.0044 | -0.049 | 225 | 28.10 | 30.20 | 59.0% | -0.98 | 0.0043 | -0.048 | |||
| 0 | 0.2000 | 3 | 54.4% | 0.02 | 0.0033 | -0.044 | 230 | 32.10 | 35.20 | -0.98 | 0.0032 | -0.043 | ||||
| 0 | 1.20 | 82.5% | 0.02 | 0.0025 | -0.039 | 235 | 37.20 | 40.20 | -0.98 | 0.0024 | -0.038 | |||||
| 0 | 1.00 | 2 | 86.6% | 0.01 | 0.0019 | -0.034 | 240 | 42.10 | 45.70 | 64.5% | -0.99 | 0.0018 | -0.032 | |||
| 0 | 0.2000 | 72.2% | 0.01 | 0.0015 | -0.028 | 245 | 47.10 | 50.20 | -0.99 | 0.0014 | -0.027 | |||||
| 0 | 0.9500 | 99.2% | 0.01 | 0.0011 | -0.024 | 250 | 52.10 | 55.20 | -0.99 | 0.0011 | -0.022 | |||||
| 0 | 0.9500 | 105.6% | 0.01 | 0.0008 | -0.019 | 255 | 57.10 | 60.20 | -0.99 | 0.0008 | -0.018 | |||||
| 0 | 0.9500 | 111.8% | 0.00 | 0.0006 | -0.015 | 260 | 62.10 | 65.20 | -1.00 | 0.0006 | -0.014 | |||||
| 0 | 1.35 | 125.6% | 0.00 | 0.0005 | -0.012 | 265 | 67.30 | 70.20 | -1.00 | 0.0005 | -0.011 | |||||
| 0 | 0.7500 | 118.9% | 0.00 | 0.0004 | -0.009 | 270 | 72.10 | 75.20 | -1.00 | 0.0003 | -0.008 | |||||
| 0 | 1.40 | 138.5% | 0.00 | 0.0003 | -0.007 | 275 | 77.10 | 80.20 | -1.00 | 0.0002 | -0.006 | |||||
| 0 | 2.15 | 156.8% | 0.00 | 0.0002 | -0.005 | 280 | 82.80 | 85.20 | 118.0% | -1.00 | 0.0002 | -0.005 | ||||
| 0 | 1.15 | 144.8% | 0.00 | 0.0001 | -0.004 | 285 | 87.10 | 90.20 | -1.00 | 0.0001 | -0.004 | |||||
| 0 | 1.95 | 165.3% | 0.00 | 0.0001 | -0.003 | 290 | 92.80 | 95.20 | 128.0% | -1.00 | 0.0001 | -0.003 | ||||
| 0 | 0.9500 | 150.6% | 0.00 | 0.0001 | -0.002 | 295 | 97.80 | 100.20 | 132.8% | -1.00 | 0.0001 | -0.002 | ||||
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 23, 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