LUV optieketen Southwest Airlines Co.
Cboe delayed options data · per 18:39 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 ±10.3% (35.15–43.21) · ATM IV 43.4% · P/C open interest 1.10
| 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 | |
| 15.70 | 18.85 | 138.3% | 1.00 | 0.0015 | 0.000 | 22.5 | 0 | 2.13 | 174.2% | -0.00 | 0.0015 | -0.002 | ||||
| 13.25 | 16.35 | 117.6% | 0.99 | 0.0029 | -0.001 | 25 | 0 | 1.20 | 10 | 124.4% | -0.01 | 0.0030 | -0.003 | |||
| 11.15 | 13.50 | 98.5% | 0.98 | 0.0059 | -0.003 | 27.5 | 0 | 0.7200 | 1 | 90.0% | -0.02 | 0.0060 | -0.004 | |||
| 9.20 | 10.65 | 8 | 84.0% | 0.97 | 0.0125 | -0.006 | 30 | 0.0200 | 0.2800 | 2 | 53 | 58.6% | -0.03 | 0.0126 | -0.007 | |
| 7.20 | 8.90 | 73.8% | 0.93 | 0.0228 | -0.010 | 32 | 0.1600 | 0.2100 | 3 | 49.5% | -0.07 | 0.0229 | -0.011 | |||
| 6.90 | 8.60 | 1 | 76.9% | 0.92 | 0.0263 | -0.012 | 32.5 | 0.2000 | 0.2200 | 4 | 733 | 48.1% | -0.08 | 0.0265 | -0.013 | |
| 6.40 | 7.80 | 67.8% | 0.91 | 0.0302 | -0.013 | 33 | 0.2400 | 0.2700 | 47.5% | -0.09 | 0.0304 | -0.014 | ||||
| 5.55 | 7.55 | 73.9% | 0.87 | 0.0389 | -0.017 | 34 | 0.3200 | 0.3900 | 45.8% | -0.13 | 0.0392 | -0.018 | ||||
| 4.75 | 6.35 | 29 | 65.4% | 0.82 | 0.0485 | -0.021 | 35 | 0.5200 | 0.5600 | 5 | 387 | 45.9% | -0.18 | 0.0489 | -0.021 | |
| 4.35 | 6.40 | 69.7% | 0.80 | 0.0532 | -0.023 | 35.5 | 0.5000 | 0.6800 | 43.9% | -0.20 | 0.0537 | -0.023 | ||||
| 4.00 | 6.00 | 68.3% | 0.77 | 0.0579 | -0.025 | 36 | 0.6400 | 0.9300 | 10 | 45.8% | -0.23 | 0.0584 | -0.025 | |||
| 3.65 | 5.45 | 64.9% | 0.74 | 0.0623 | -0.026 | 36.5 | 0.6900 | 1.05 | 44.2% | -0.27 | 0.0629 | -0.027 | ||||
| 3.30 | 3.55 | 45.1% | 0.70 | 0.0664 | -0.028 | 37 | 0.8200 | 1.15 | 43.0% | -0.30 | 0.0671 | -0.028 | ||||
| 2.98 | 3.55 | 58 | 48.8% | 0.67 | 0.0700 | -0.029 | 37.5 | 1.20 | 1.27 | 32 | 2,041 | 44.7% | -0.33 | 0.0708 | -0.029 | |
| 2.68 | 2.91 | 44.7% | 0.63 | 0.0731 | -0.030 | 38 | 1.33 | 1.50 | 2 | 44.2% | -0.37 | 0.0740 | -0.030 | |||
| 2.33 | 2.91 | 47.0% | 0.59 | 0.0756 | -0.031 | 38.5 | 1.42 | 1.73 | 42.9% | -0.41 | 0.0766 | -0.031 | ||||
| 2.15 | 2.37 | 2 | 44.8% | 0.56 | 0.0774 | -0.031 | 39 | 1.55 | 1.99 | 41.9% | -0.45 | 0.0785 | -0.032 | |||
| 1.85 | 2.06 | 2 | 43.4% | 0.52 | 0.0785 | -0.031 | 39.5 | 1.88 | 2.29 | 2 | 43.1% | -0.49 | 0.0797 | -0.032 | ||
| 1.69 | 1.77 | 59 | 403 | 43.3% | 0.48 | 0.0788 | -0.031 | 40 | 2.36 | 2.44 | 27 | 6,458 | 43.9% | -0.53 | 0.0802 | -0.032 |
| 1.47 | 1.70 | 2 | 44.6% | 0.44 | 0.0784 | -0.031 | 40.5 | 2.42 | 2.81 | 42.1% | -0.57 | 0.0799 | -0.031 | |||
| 1.24 | 1.44 | 1 | 43.3% | 0.40 | 0.0772 | -0.030 | 41 | 2.54 | 3.20 | 40.7% | -0.61 | 0.0788 | -0.030 | |||
| 1.09 | 1.33 | 5 | 44.1% | 0.36 | 0.0753 | -0.029 | 41.5 | 3.05 | 3.45 | 1 | 41.6% | -0.64 | 0.0771 | -0.029 | ||
| 0.9400 | 1.25 | 45.0% | 0.33 | 0.0727 | -0.028 | 42 | 3.35 | 3.80 | 40.9% | -0.68 | 0.0747 | -0.028 | ||||
| 0.8400 | 0.8900 | 52 | 1,499 | 42.7% | 0.30 | 0.0696 | -0.026 | 42.5 | 3.75 | 4.15 | 1 | 236 | 41.0% | -0.71 | 0.0717 | -0.027 |
| 0.6700 | 0.8800 | 4 | 43.4% | 0.26 | 0.0660 | -0.025 | 43 | 4.05 | 4.65 | 41.3% | -0.75 | 0.0683 | -0.025 | |||
| 0.6000 | 0.8200 | 44.6% | 0.23 | 0.0620 | -0.023 | 43.5 | 4.30 | 4.95 | 1 | 37.3% | -0.78 | 0.0645 | -0.024 | |||
| 0.5000 | 0.5600 | 1 | 42.1% | 0.21 | 0.0579 | -0.022 | 44 | 4.85 | 5.40 | 5 | 39.9% | -0.81 | 0.0604 | -0.022 | ||
| 0.4300 | 0.4900 | 42.4% | 0.18 | 0.0536 | -0.020 | 44.5 | 4.90 | 6.45 | 44.1% | -0.83 | 0.0563 | -0.021 | ||||
| 0.3700 | 0.4100 | 57 | 878 | 42.4% | 0.16 | 0.0493 | -0.019 | 45 | 5.75 | 6.35 | 1 | 88 | 41.9% | -0.85 | 0.0521 | -0.019 |
| 0.2900 | 0.8500 | 3 | 50.8% | 0.14 | 0.0451 | -0.017 | 45.5 | 5.45 | 8.10 | 52.2% | -0.87 | 0.0480 | -0.018 | |||
| 0.2500 | 0.4500 | 3 | 45.4% | 0.12 | 0.0410 | -0.016 | 46 | 5.90 | 7.75 | 32.7% | -0.89 | 0.0442 | -0.016 | |||
| 0.2100 | 0.5600 | 48.9% | 0.11 | 0.0372 | -0.014 | 46.5 | 6.30 | 8.70 | 46.4% | -0.91 | 0.0404 | -0.015 | ||||
| 0.1600 | 0.5000 | 48.8% | 0.10 | 0.0336 | -0.013 | 47 | 6.80 | 8.30 | -0.92 | 0.0370 | -0.014 | |||||
| 0.1500 | 0.2000 | 11 | 5,766 | 43.2% | 0.08 | 0.0304 | -0.012 | 47.5 | 7.25 | 8.65 | 5 | -0.94 | 0.0338 | -0.012 | ||
| 0.1000 | 0.2800 | 4 | 45.9% | 0.07 | 0.0273 | -0.011 | 48 | 7.75 | 10.35 | 54.8% | -0.95 | 0.0305 | -0.011 | |||
| 0.0100 | 0.3800 | 49.7% | 0.06 | 0.0222 | -0.009 | 49 | 8.65 | 10.15 | -0.97 | 0.0262 | -0.010 | |||||
| 0.0500 | 0.1900 | 5 | 386 | 48.0% | 0.05 | 0.0180 | -0.008 | 50 | 9.70 | 11.15 | 39 | -0.98 | 0.0216 | -0.007 | ||
| 0.0200 | 0.3000 | 54.1% | 0.04 | 0.0146 | -0.006 | 51 | 10.60 | 13.30 | 60.5% | -0.99 | 0.0142 | -0.006 | ||||
| 0 | 0.6200 | 95 | 75.7% | 0.02 | 0.0066 | -0.003 | 55 | 14.50 | 17.70 | 82.2% | -1.00 | 0.0000 | -0.005 | |||
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