LOW optieketen Lowe's Companies, Inc.
Cboe delayed options data · per 06:36 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 ±4.3% (191.85–209.15) · ATM IV 25.6% · P/C open interest 1.01
| 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 | |
| 88.40 | 91.80 | 2 | 90.1% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.3500 | 52 | 128.4% | -0.00 | 0.0000 | -0.001 | ||
| 83.70 | 86.90 | 121.5% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 24 | 161.8% | -0.00 | 0.0000 | -0.002 | |||
| 78.40 | 81.90 | 91.7% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 5 | 151.1% | -0.00 | 0.0001 | -0.002 | |||
| 73.80 | 76.80 | 103.3% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 1.15 | 16 | 124.8% | -0.00 | 0.0001 | -0.002 | |||
| 68.50 | 71.90 | 98.4% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.8000 | 15 | 108.7% | -0.00 | 0.0001 | -0.003 | |||
| 63.00 | 67.00 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.6500 | 14 | 97.0% | -0.00 | 0.0002 | -0.003 | ||||
| 58.30 | 61.90 | 1 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.2000 | 10 | 75.0% | -0.00 | 0.0002 | -0.004 | |||
| 53.00 | 57.00 | 1.00 | 0.0003 | 0.000 | 145 | 0 | 0.4000 | 18 | 75.5% | -0.00 | 0.0003 | -0.004 | ||||
| 48.30 | 51.90 | 1 | 1.00 | 0.0004 | 0.000 | 150 | 0 | 0.5000 | 25 | 71.0% | -0.00 | 0.0004 | -0.005 | |||
| 43.50 | 46.50 | 1.00 | 0.0006 | -0.001 | 155 | 0 | 0.3000 | 5 | 59.1% | -0.00 | 0.0006 | -0.006 | ||||
| 38.90 | 42.00 | 6 | 57.1% | 0.99 | 0.0009 | -0.003 | 160 | 0 | 0.3000 | 92 | 52.7% | -0.01 | 0.0009 | -0.008 | ||
| 33.80 | 37.00 | 48.0% | 0.99 | 0.0014 | -0.006 | 165 | 0 | 0.0500 | 2 | 115 | 36.6% | -0.01 | 0.0014 | -0.011 | ||
| 29.40 | 32.00 | 5 | 49.8% | 0.99 | 0.0022 | -0.011 | 170 | 0 | 0.1500 | 259 | 36.2% | -0.01 | 0.0023 | -0.015 | ||
| 23.20 | 27.10 | 3 | 0.98 | 0.0038 | -0.018 | 175 | 0.0500 | 0.3500 | 256 | 35.8% | -0.02 | 0.0039 | -0.021 | |||
| 19.60 | 22.20 | 8 | 38.4% | 0.96 | 0.0069 | -0.029 | 180 | 0.1000 | 0.3000 | 194 | 29.5% | -0.04 | 0.0070 | -0.032 | ||
| 14.30 | 17.40 | 77 | 30.0% | 0.92 | 0.0129 | -0.050 | 185 | 0.3500 | 0.6000 | 27 | 4,416 | 28.2% | -0.08 | 0.0130 | -0.052 | |
| 12.60 | 15.20 | 32.3% | 0.89 | 0.0173 | -0.066 | 187.5 | 0.4500 | 1.00 | 16 | 60 | 27.8% | -0.12 | 0.0175 | -0.068 | ||
| 10.50 | 12.70 | 13 | 29.7% | 0.84 | 0.0223 | -0.084 | 190 | 1.00 | 1.10 | 153 | 1,582 | 27.0% | -0.17 | 0.0226 | -0.087 | |
| 7.90 | 9.60 | 22.0% | 0.77 | 0.0274 | -0.104 | 192.5 | 1.40 | 1.75 | 4 | 39 | 26.8% | -0.23 | 0.0277 | -0.106 | ||
| 7.00 | 7.90 | 48 | 26.1% | 0.70 | 0.0318 | -0.120 | 195 | 2.15 | 2.75 | 28 | 2,298 | 27.8% | -0.31 | 0.0322 | -0.123 | |
| 5.10 | 6.70 | 18 | 19 | 26.3% | 0.61 | 0.0350 | -0.132 | 197.5 | 3.10 | 3.50 | 16 | 54 | 27.2% | -0.39 | 0.0355 | -0.134 |
| 3.80 | 4.70 | 22 | 181 | 24.3% | 0.52 | 0.0365 | -0.137 | 200 | 4.20 | 4.60 | 49 | 3,871 | 26.9% | -0.49 | 0.0371 | -0.139 |
| 2.65 | 3.50 | 1 | 1 | 24.3% | 0.43 | 0.0361 | -0.135 | 202.5 | 5.40 | 6.10 | 1 | 111 | 26.8% | -0.58 | 0.0368 | -0.137 |
| 2.00 | 2.85 | 6 | 24.8% | 0.35 | 0.0338 | -0.126 | 205 | 6.60 | 8.00 | 3 | 87 | 26.5% | -0.67 | 0.0346 | -0.129 | |
| 1.10 | 1.80 | 3 | 20 | 24.0% | 0.27 | 0.0301 | -0.113 | 207.5 | 8.00 | 10.80 | 2 | 17 | 28.6% | -0.74 | 0.0310 | -0.115 |
| 0.9000 | 1.20 | 15 | 724 | 24.8% | 0.20 | 0.0257 | -0.097 | 210 | 10.60 | 11.70 | 9 | 2,302 | 27.1% | -0.81 | 0.0265 | -0.099 |
| 0 | 1.20 | 18 | 75 | 23.9% | 0.15 | 0.0210 | -0.081 | 212.5 | 11.50 | 14.30 | 45 | 22.4% | -0.87 | 0.0222 | -0.082 | |
| 0.2500 | 0.7000 | 2 | 82 | 25.5% | 0.11 | 0.0167 | -0.065 | 215 | 13.70 | 16.50 | 7 | -0.91 | 0.0184 | -0.070 | ||
| 0.1500 | 0.9000 | 2 | 77 | 29.2% | 0.08 | 0.0130 | -0.052 | 217.5 | 16.10 | 19.30 | 17 | -0.94 | 0.0155 | -0.062 | ||
| 0.0500 | 0.5500 | 34 | 2,837 | 28.3% | 0.06 | 0.0100 | -0.042 | 220 | 18.40 | 22.40 | 1,802 | 31.3% | -0.97 | 0.0126 | -0.053 | |
| 0 | 0.5500 | 14 | 30.4% | 0.04 | 0.0077 | -0.034 | 222.5 | 20.90 | 24.40 | 1 | -0.98 | 0.0089 | -0.037 | |||
| 0 | 0.4500 | 128 | 31.7% | 0.03 | 0.0060 | -0.027 | 225 | 23.40 | 26.50 | -0.99 | 0.0045 | -0.031 | ||||
| 0 | 0.4000 | 16 | 33.4% | 0.03 | 0.0047 | -0.023 | 227.5 | 25.90 | 29.00 | -1.00 | 0.0020 | -0.028 | ||||
| 0.0500 | 0.3500 | 49 | 2,360 | 35.7% | 0.02 | 0.0038 | -0.020 | 230 | 28.40 | 31.70 | 285 | -1.00 | 0.0008 | -0.028 | ||
| 0 | 0.3500 | 4 | 37.1% | 0.02 | 0.0031 | -0.017 | 232.5 | 30.90 | 33.40 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.5500 | 125 | 42.5% | 0.02 | 0.0026 | -0.016 | 235 | 33.40 | 36.60 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.2500 | 39.4% | 0.01 | 0.0022 | -0.014 | 237.5 | 35.90 | 38.50 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 0.5000 | 76 | 2,250 | 33.8% | 0.01 | 0.0019 | -0.013 | 240 | 38.80 | 42.30 | 1,157 | 55.4% | -1.00 | 0.0000 | -0.028 | |
| 0 | 0.2000 | 42.0% | 0.01 | 0.0017 | -0.012 | 242.5 | 40.90 | 43.50 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 0.4000 | 1 | 48.6% | 0.01 | 0.0015 | -0.011 | 245 | 43.40 | 46.00 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.1000 | 4 | 2,434 | 40.4% | 0.01 | 0.0012 | -0.010 | 250 | 48.30 | 51.70 | 14 | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.3000 | 54.2% | 0.01 | 0.0009 | -0.009 | 255 | 53.40 | 56.00 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 0.3000 | 1,314 | 57.8% | 0.01 | 0.0008 | -0.008 | 260 | 58.90 | 61.10 | 4 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.3500 | 62.7% | 0.00 | 0.0006 | -0.007 | 265 | 63.40 | 66.30 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 0.0500 | 1,680 | 52.6% | 0.00 | 0.0005 | -0.007 | 270 | 68.40 | 71.30 | 4 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.1500 | 1 | 1,306 | 65.5% | 0.00 | 0.0004 | -0.006 | 280 | 78.40 | 81.00 | 2 | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.1500 | 680 | 71.4% | 0.00 | 0.0003 | -0.005 | 290 | 88.40 | 91.80 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.5000 | 967 | 89.5% | 0.00 | 0.0002 | -0.004 | 300 | 98.40 | 101.20 | -1.00 | 0.0000 | -0.028 | ||||
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 — Sep 18, 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