MO optieketen Altria Group, Inc.
Cboe delayed options data · per 12:36 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% (66.73–72.69) · ATM IV 20.9% · P/C open interest 1.55
| 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 | |
| 32.80 | 36.80 | 1 | 191.3% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0100 | 70 | 109.3% | 0.00 | 0.0000 | 0.000 | ||
| 30.30 | 34.30 | 2 | 173.8% | 1.00 | 0.0001 | 0.000 | 37.5 | 0 | 0.0100 | 80 | 98.7% | 0.00 | 0.0000 | 0.000 | ||
| 27.80 | 31.35 | 104.9% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0100 | 621 | 88.7% | -0.00 | 0.0000 | -0.000 | |||
| 25.15 | 29.20 | 123.1% | 1.00 | 0.0000 | 0.000 | 42.5 | 0 | 0.0100 | 79 | 79.4% | -0.00 | 0.0001 | -0.000 | |||
| 22.65 | 26.70 | 1 | 109.9% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 80 | 1,127 | 70.5% | -0.00 | 0.0001 | -0.000 | |
| 20.25 | 24.20 | 105.2% | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.0100 | 296 | 62.1% | -0.00 | 0.0003 | -0.001 | |||
| 17.80 | 21.65 | 20 | 92.7% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0100 | 1 | 791 | 54.0% | -0.00 | 0.0007 | -0.001 | |
| 15.30 | 19.35 | 10 | 90.0% | 1.00 | 0.0003 | 0.000 | 52.5 | 0 | 0.0200 | 1 | 879 | 46.3% | -0.00 | 0.0014 | -0.002 | |
| 13.95 | 15.30 | 9 | 51.0% | 1.00 | 0.0007 | 0.000 | 55 | 0 | 0.0300 | 4,057 | 43.8% | -0.01 | 0.0027 | -0.003 | ||
| 12.30 | 14.40 | 1.00 | 0.0010 | 0.000 | 56 | 0 | 0.0900 | 184 | 47.1% | -0.01 | 0.0036 | -0.003 | ||||
| 11.30 | 13.35 | 1 | 1.00 | 0.0013 | 0.000 | 57 | 0 | 0.0500 | 54 | 40.0% | -0.01 | 0.0046 | -0.004 | |||
| 12.05 | 12.75 | 109 | 70.1% | 1.00 | 0.0015 | 0.000 | 57.5 | 0 | 0.0300 | 3 | 1,157 | 35.9% | -0.01 | 0.0053 | -0.004 | |
| 10.30 | 12.35 | 1.00 | 0.0018 | 0.000 | 58 | 0 | 0.0500 | 14 | 12 | 36.7% | -0.01 | 0.0060 | -0.005 | |||
| 9.30 | 11.35 | 1.00 | 0.0024 | -0.000 | 59 | 0 | 0.0800 | 18 | 9 | 35.8% | -0.02 | 0.0080 | -0.005 | |||
| 9.10 | 10.30 | 392 | 44.8% | 0.99 | 0.0034 | -0.001 | 60 | 0.0100 | 0.0400 | 68 | 20.2K | 30.1% | -0.02 | 0.0107 | -0.006 | |
| 7.55 | 9.35 | 0.99 | 0.0049 | -0.001 | 61 | 0 | 0.3200 | 1 | 33 | 37.9% | -0.03 | 0.0147 | -0.008 | |||
| 6.15 | 8.40 | 0.99 | 0.0074 | -0.002 | 62 | 0.0200 | 0.0700 | 14 | 78 | 26.0% | -0.04 | 0.0209 | -0.009 | |||
| 6.75 | 7.80 | 1 | 1,019 | 39.3% | 0.99 | 0.0096 | -0.003 | 62.5 | 0.0600 | 0.0800 | 20 | 26.3K | 26.3% | -0.05 | 0.0252 | -0.011 |
| 5.35 | 7.55 | 0.98 | 0.0123 | -0.004 | 63 | 0.0600 | 0.1100 | 19 | 66 | 25.5% | -0.06 | 0.0305 | -0.012 | |||
| 4.35 | 6.55 | 0.97 | 0.0212 | -0.007 | 64 | 0 | 0.1800 | 2 | 143 | 21.9% | -0.09 | 0.0451 | -0.017 | |||
| 4.60 | 5.10 | 40 | 5,086 | 31.1% | 0.94 | 0.0366 | -0.012 | 65 | 0.2000 | 0.2700 | 197 | 16.4K | 23.5% | -0.14 | 0.0648 | -0.023 |
| 3.65 | 4.40 | 113 | 89 | 31.7% | 0.90 | 0.0594 | -0.019 | 66 | 0.2800 | 0.4300 | 85 | 293 | 21.9% | -0.21 | 0.0878 | -0.029 |
| 2.77 | 3.25 | 1 | 118 | 25.6% | 0.83 | 0.0887 | -0.028 | 67 | 0.5200 | 0.6900 | 107 | 558 | 21.6% | -0.31 | 0.1099 | -0.035 |
| 2.41 | 2.83 | 154 | 7,162 | 25.3% | 0.78 | 0.1041 | -0.032 | 67.5 | 0.6700 | 0.9700 | 91 | 18.6K | 22.4% | -0.36 | 0.1188 | -0.037 |
| 1.90 | 2.24 | 4 | 283 | 23.3% | 0.73 | 0.1185 | -0.036 | 68 | 0.8000 | 1.06 | 8 | 137 | 20.7% | -0.42 | 0.1252 | -0.039 |
| 1.38 | 1.73 | 124 | 530 | 23.7% | 0.60 | 0.1389 | -0.042 | 69 | 1.30 | 1.56 | 163 | 448 | 20.6% | -0.55 | 0.1275 | -0.039 |
| 0.8900 | 1.06 | 638 | 21.2K | 22.3% | 0.45 | 0.1412 | -0.044 | 70 | 1.81 | 2.20 | 5 | 4,199 | 19.5% | -0.67 | 0.1162 | -0.035 |
| 0.5400 | 0.7000 | 870 | 1,386 | 22.7% | 0.32 | 0.1262 | -0.040 | 71 | 2.47 | 2.98 | 11 | 18.4% | -0.77 | 0.0960 | -0.029 | |
| 0.1900 | 0.4500 | 13 | 364 | 21.5% | 0.22 | 0.1008 | -0.032 | 72 | 3.15 | 3.80 | 10 | 10.9% | -0.85 | 0.0732 | -0.023 | |
| 0.2400 | 0.3400 | 86 | 9,628 | 23.3% | 0.17 | 0.0870 | -0.028 | 72.5 | 3.55 | 4.35 | 5,662 | -0.88 | 0.0622 | -0.019 | ||
| 0.1600 | 0.2800 | 124 | 541 | 23.3% | 0.14 | 0.0736 | -0.024 | 73 | 3.95 | 5.70 | 2 | 2 | 29.9% | -0.90 | 0.0522 | -0.016 |
| 0.1000 | 0.1700 | 73 | 115 | 24.1% | 0.09 | 0.0508 | -0.017 | 74 | 4.90 | 6.55 | 30.9% | -0.94 | 0.0361 | -0.012 | ||
| 0.0600 | 0.0800 | 30 | 6,930 | 24.2% | 0.06 | 0.0344 | -0.013 | 75 | 5.80 | 7.50 | 931 | 31.7% | -0.96 | 0.0250 | -0.008 | |
| 0 | 0.5200 | 36 | 36.6% | 0.04 | 0.0237 | -0.009 | 76 | 6.60 | 8.80 | 37.3% | -0.97 | 0.0177 | -0.006 | |||
| 0 | 0.0600 | 81 | 46 | 26.3% | 0.03 | 0.0167 | -0.007 | 77 | 7.50 | 9.60 | 32.9% | -0.98 | 0.0129 | -0.005 | ||
| 0.0100 | 0.2400 | 9 | 2,860 | 35.5% | 0.02 | 0.0143 | -0.006 | 77.5 | 8.25 | 9.95 | 206 | 37.5% | -0.98 | 0.0111 | -0.004 | |
| 0 | 0.3300 | 39.3% | 0.02 | 0.0122 | -0.006 | 78 | 8.75 | 10.75 | 46.2% | -0.98 | 0.0096 | -0.004 | ||||
| 0 | 1.14 | 54.9% | 0.01 | 0.0091 | -0.005 | 79 | 9.75 | 11.75 | 49.5% | -0.99 | 0.0074 | -0.003 | ||||
| 0 | 0.0500 | 1 | 3,898 | 33.1% | 0.01 | 0.0069 | -0.004 | 80 | 10.70 | 11.50 | 158 | -0.99 | 0.0058 | -0.002 | ||
| 0 | 0.0500 | 2,422 | 38.9% | 0.01 | 0.0038 | -0.003 | 82.5 | 13.25 | 15.30 | 1 | 61.7% | -0.99 | 0.0033 | -0.001 | ||
| 0 | 0.0300 | 3 | 2,077 | 41.6% | 0.00 | 0.0022 | -0.002 | 85 | 15.80 | 17.70 | 19 | 67.9% | -1.00 | 0.0020 | 0.000 | |
| 0 | 0.0100 | 454 | 45.9% | 0.00 | 0.0008 | -0.001 | 90 | 20.45 | 22.75 | 14 | 71.9% | -1.00 | 0.0008 | 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 — 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