LOW optieketen Lowe's Companies, Inc.
Cboe delayed options data · per 15:40 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 ±8.6% (179.09–212.88) · ATM IV 36.5% · P/C open interest 1.19
| 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 | |
| 54.00 | 57.90 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.7500 | 32 | 60.9% | -0.01 | 0.0010 | -0.013 | ||||
| 48.90 | 52.70 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.7000 | 16 | 54.7% | -0.02 | 0.0014 | -0.016 | ||||
| 44.00 | 47.50 | 4 | 1.00 | 0.0004 | 0.000 | 150 | 0 | 0.3000 | 1 | 315 | 43.0% | -0.02 | 0.0020 | -0.020 | ||
| 38.90 | 42.60 | 0.99 | 0.0018 | -0.001 | 155 | 0.1000 | 0.4000 | 1 | 355 | 41.7% | -0.03 | 0.0028 | -0.026 | |||
| 34.00 | 37.70 | 1 | 0.98 | 0.0048 | -0.038 | 160 | 0.3500 | 0.4500 | 3 | 233 | 40.1% | -0.04 | 0.0040 | -0.034 | ||
| 29.50 | 32.20 | 1 | 0.95 | 0.0083 | -0.076 | 165 | 0.5500 | 0.8000 | 2 | 302 | 39.3% | -0.07 | 0.0057 | -0.045 | ||
| 25.10 | 27.60 | 2 | 35.8% | 0.91 | 0.0094 | -0.061 | 170 | 1.00 | 1.20 | 2 | 235 | 38.4% | -0.10 | 0.0079 | -0.059 | |
| 20.80 | 23.50 | 10 | 37.0% | 0.85 | 0.0107 | -0.074 | 175 | 1.55 | 1.95 | 5 | 518 | 37.7% | -0.15 | 0.0107 | -0.077 | |
| 18.90 | 21.50 | 37.5% | 0.82 | 0.0120 | -0.083 | 177.5 | 2.00 | 2.40 | 37.5% | -0.18 | 0.0121 | -0.086 | ||||
| 17.10 | 18.90 | 1 | 75 | 35.8% | 0.79 | 0.0134 | -0.093 | 180 | 2.55 | 2.90 | 2 | 326 | 37.2% | -0.21 | 0.0136 | -0.095 |
| 15.00 | 17.70 | 37.0% | 0.75 | 0.0148 | -0.102 | 182.5 | 3.10 | 3.50 | 36.7% | -0.25 | 0.0150 | -0.104 | ||||
| 13.70 | 14.90 | 1 | 65 | 35.3% | 0.71 | 0.0161 | -0.110 | 185 | 3.90 | 4.40 | 3 | 1,132 | 37.2% | -0.29 | 0.0163 | -0.112 |
| 11.80 | 14.30 | 37.2% | 0.67 | 0.0172 | -0.116 | 187.5 | 4.60 | 5.50 | 37.3% | -0.33 | 0.0174 | -0.119 | ||||
| 11.20 | 11.60 | 477 | 36.6% | 0.63 | 0.0181 | -0.122 | 190 | 5.60 | 6.10 | 298 | 36.4% | -0.38 | 0.0184 | -0.124 | ||
| 8.90 | 10.40 | 35.0% | 0.58 | 0.0188 | -0.125 | 192.5 | 6.50 | 7.60 | 36.8% | -0.42 | 0.0191 | -0.127 | ||||
| 8.40 | 9.00 | 846 | 36.4% | 0.53 | 0.0192 | -0.127 | 195 | 7.90 | 8.50 | 564 | 36.5% | -0.47 | 0.0196 | -0.129 | ||
| 6.60 | 8.00 | 35.4% | 0.48 | 0.0194 | -0.127 | 197.5 | 9.00 | 10.50 | 37.4% | -0.52 | 0.0197 | -0.129 | ||||
| 6.20 | 6.60 | 23 | 601 | 36.0% | 0.44 | 0.0192 | -0.125 | 200 | 10.60 | 11.20 | 48 | 36.1% | -0.57 | 0.0196 | -0.127 | |
| 4.60 | 6.00 | 35.3% | 0.39 | 0.0188 | -0.121 | 202.5 | 11.90 | 14.10 | 38.4% | -0.62 | 0.0193 | -0.123 | ||||
| 4.00 | 4.50 | 1 | 34.2% | 0.35 | 0.0182 | -0.116 | 205 | 13.70 | 14.60 | 36.0% | -0.66 | 0.0187 | -0.118 | |||
| 3.30 | 5.40 | 38.1% | 0.30 | 0.0173 | -0.109 | 207.5 | 15.30 | 16.60 | 36.1% | -0.71 | 0.0178 | -0.111 | ||||
| 3.00 | 3.20 | 7 | 471 | 35.1% | 0.26 | 0.0162 | -0.102 | 210 | 17.30 | 18.20 | 13 | 35.6% | -0.75 | 0.0168 | -0.104 | |
| 2.15 | 4.00 | 37.9% | 0.23 | 0.0150 | -0.093 | 212.5 | 19.10 | 21.50 | 38.9% | -0.79 | 0.0156 | -0.096 | ||||
| 1.90 | 2.25 | 50 | 34.9% | 0.20 | 0.0137 | -0.085 | 215 | 21.10 | 23.40 | 38.6% | -0.82 | 0.0144 | -0.087 | |||
| 1.40 | 2.20 | 35.6% | 0.17 | 0.0123 | -0.077 | 217.5 | 23.20 | 25.50 | 38.7% | -0.85 | 0.0131 | -0.079 | ||||
| 1.20 | 1.50 | 8 | 716 | 34.7% | 0.14 | 0.0110 | -0.069 | 220 | 25.40 | 27.50 | 6 | 38.3% | -0.88 | 0.0119 | -0.071 | |
| 0.8000 | 1.95 | 37.2% | 0.12 | 0.0098 | -0.062 | 222.5 | 27.60 | 29.90 | 39.1% | -0.90 | 0.0107 | -0.064 | ||||
| 0.7000 | 1.00 | 34.6% | 0.10 | 0.0086 | -0.055 | 225 | 30.00 | 32.60 | 41.7% | -0.92 | 0.0096 | -0.058 | ||||
| 0.5000 | 0.6500 | 13 | 208 | 35.2% | 0.07 | 0.0066 | -0.044 | 230 | 34.80 | 37.00 | 5 | 42.2% | -0.95 | 0.0074 | -0.047 | |
| 0.2000 | 1.15 | 40.1% | 0.05 | 0.0051 | -0.035 | 235 | 39.10 | 42.30 | 43.7% | -0.97 | 0.0054 | -0.035 | ||||
| 0.1500 | 0.4000 | 115 | 36.8% | 0.04 | 0.0040 | -0.030 | 240 | 43.90 | 47.30 | 46.0% | -0.98 | 0.0037 | -0.023 | |||
| 0 | 1.00 | 44.2% | 0.03 | 0.0032 | -0.025 | 245 | 49.10 | 52.20 | 50.2% | -0.99 | 0.0025 | -0.012 | ||||
| 0 | 0.7500 | 80 | 44.9% | 0.03 | 0.0026 | -0.022 | 250 | 54.00 | 57.20 | 52.8% | -0.99 | 0.0017 | -0.005 | |||
| 0 | 0.2000 | 1 | 1 | 41.7% | 0.02 | 0.0018 | -0.018 | 260 | 63.90 | 67.20 | 58.2% | -1.00 | 0.0007 | 0.000 | ||
| 0 | 1.20 | 11 | 60.7% | 0.01 | 0.0013 | -0.015 | 270 | 74.00 | 77.30 | 66.2% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.9500 | 63.4% | 0.01 | 0.0010 | -0.013 | 280 | 83.90 | 87.30 | 71.0% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 1.75 | 76.1% | 0.01 | 0.0008 | -0.011 | 290 | 93.90 | 97.30 | 76.4% | -1.00 | 0.0000 | 0.000 | ||||
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 20, 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