MS optieketen Morgan Stanley
Cboe delayed options data · per 00:36 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 ±4.4% (207.50–226.80) · ATM IV 27.4% · P/C open interest 1.11
| 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 | |
| 105.80 | 108.20 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 634 | 196.0% | 0.00 | 0.0000 | -0.000 | ||||
| 100.90 | 103.35 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 1,500 | 184.9% | 0.00 | 0.0000 | -0.000 | ||||
| 96.15 | 98.25 | 1 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0200 | 11 | 686 | 96.6% | -0.00 | 0.0000 | -0.000 | ||
| 90.70 | 93.50 | 36 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 888 | 163.8% | -0.00 | 0.0000 | -0.000 | |||
| 85.85 | 88.25 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0600 | 2,515 | 93.2% | -0.00 | 0.0000 | -0.001 | ||||
| 80.85 | 83.65 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.9500 | 695 | 124.1% | -0.00 | 0.0000 | -0.001 | ||||
| 76.20 | 78.35 | 2 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 875 | 68.9% | -0.00 | 0.0000 | -0.001 | |||
| 71.20 | 73.25 | 18 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.0100 | 12 | 1,639 | 63.7% | -0.00 | 0.0001 | -0.002 | ||
| 66.25 | 68.35 | 53 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.2700 | 1,152 | 82.4% | -0.00 | 0.0001 | -0.003 | |||
| 60.90 | 63.35 | 165 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.0400 | 22 | 1,932 | 60.9% | -0.00 | 0.0002 | -0.004 | ||
| 56.25 | 58.35 | 1,132 | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.4200 | 1,522 | 74.2% | -0.00 | 0.0003 | -0.006 | |||
| 51.25 | 53.75 | 664 | 64.2% | 1.00 | 0.0005 | 0.000 | 165 | 0 | 0.1400 | 923 | 58.1% | -0.00 | 0.0005 | -0.008 | ||
| 46.30 | 48.35 | 540 | 0.99 | 0.0008 | 0.000 | 170 | 0 | 0.5800 | 1,494 | 64.6% | -0.01 | 0.0008 | -0.011 | |||
| 41.30 | 43.30 | 517 | 0.99 | 0.0012 | 0.000 | 175 | 0.0200 | 0.1700 | 7 | 1,803 | 48.9% | -0.01 | 0.0012 | -0.015 | ||
| 36.35 | 38.35 | 1 | 833 | 0.99 | 0.0019 | -0.002 | 180 | 0 | 0.2200 | 2,129 | 44.2% | -0.01 | 0.0019 | -0.021 | ||
| 31.40 | 33.50 | 505 | 35.2% | 0.98 | 0.0029 | -0.012 | 185 | 0 | 0.2300 | 2 | 1,621 | 38.9% | -0.02 | 0.0029 | -0.028 | |
| 28.60 | 31.00 | 0.97 | 0.0036 | -0.018 | 187.5 | 0 | 0.4000 | 2 | 39.5% | -0.03 | 0.0036 | -0.033 | ||||
| 26.50 | 28.45 | 1 | 631 | 31.0% | 0.97 | 0.0045 | -0.024 | 190 | 0.0700 | 0.2800 | 76 | 2,427 | 35.6% | -0.03 | 0.0046 | -0.038 |
| 23.70 | 26.20 | 26.3% | 0.96 | 0.0057 | -0.031 | 192.5 | 0.1400 | 0.3500 | 2 | 1 | 34.8% | -0.04 | 0.0057 | -0.044 | ||
| 22.20 | 23.60 | 5 | 895 | 36.7% | 0.95 | 0.0072 | -0.040 | 195 | 0.1600 | 0.4200 | 83 | 1,794 | 32.8% | -0.05 | 0.0073 | -0.052 |
| 19.80 | 21.25 | 35.2% | 0.93 | 0.0092 | -0.051 | 197.5 | 0.3000 | 0.7400 | 1 | 51 | 33.9% | -0.07 | 0.0093 | -0.061 | ||
| 17.00 | 18.90 | 7 | 3,993 | 30.6% | 0.91 | 0.0117 | -0.064 | 200 | 0.5000 | 0.6600 | 35 | 4,719 | 31.3% | -0.09 | 0.0118 | -0.073 |
| 15.20 | 16.65 | 32.6% | 0.88 | 0.0148 | -0.080 | 202.5 | 0.6400 | 0.9600 | 11 | 178 | 30.4% | -0.12 | 0.0149 | -0.088 | ||
| 13.00 | 14.25 | 3 | 30.6% | 0.84 | 0.0183 | -0.098 | 205 | 0.9400 | 1.22 | 11 | 154 | 29.5% | -0.16 | 0.0185 | -0.105 | |
| 10.95 | 12.30 | 1 | 88 | 30.4% | 0.79 | 0.0222 | -0.116 | 207.5 | 1.37 | 1.66 | 11 | 102 | 29.0% | -0.21 | 0.0223 | -0.122 |
| 9.20 | 9.90 | 59 | 2,564 | 28.8% | 0.73 | 0.0259 | -0.134 | 210 | 1.93 | 2.20 | 104 | 4,819 | 28.6% | -0.27 | 0.0262 | -0.139 |
| 7.40 | 8.30 | 9 | 173 | 28.7% | 0.67 | 0.0293 | -0.148 | 212.5 | 2.55 | 3.05 | 34 | 152 | 28.0% | -0.34 | 0.0295 | -0.152 |
| 5.90 | 6.45 | 793 | 202 | 27.8% | 0.59 | 0.0318 | -0.157 | 215 | 3.45 | 3.90 | 3 | 80 | 27.3% | -0.41 | 0.0321 | -0.160 |
| 4.55 | 5.10 | 29 | 538 | 27.6% | 0.51 | 0.0330 | -0.160 | 217.5 | 4.55 | 5.10 | 24 | 70 | 27.1% | -0.49 | 0.0334 | -0.162 |
| 3.45 | 3.85 | 163 | 3,506 | 27.2% | 0.43 | 0.0328 | -0.156 | 220 | 5.85 | 6.45 | 27 | 1,113 | 26.7% | -0.58 | 0.0333 | -0.157 |
| 2.55 | 2.94 | 116 | 207 | 27.3% | 0.35 | 0.0311 | -0.146 | 222.5 | 7.10 | 8.10 | 5 | 25.8% | -0.66 | 0.0317 | -0.146 | |
| 1.84 | 2.11 | 287 | 267 | 27.1% | 0.28 | 0.0282 | -0.131 | 225 | 8.85 | 9.90 | 10 | 25.6% | -0.73 | 0.0288 | -0.130 | |
| 1.21 | 1.53 | 67 | 161 | 26.8% | 0.21 | 0.0245 | -0.113 | 227.5 | 10.65 | 11.90 | 1 | 24.9% | -0.80 | 0.0250 | -0.111 | |
| 0.7600 | 1.10 | 79 | 4,602 | 26.6% | 0.16 | 0.0204 | -0.094 | 230 | 12.70 | 14.35 | 4 | 355 | 26.0% | -0.85 | 0.0209 | -0.091 |
| 0.4200 | 0.8900 | 2 | 148 | 27.0% | 0.12 | 0.0165 | -0.076 | 232.5 | 14.90 | 16.55 | 25.6% | -0.89 | 0.0168 | -0.070 | ||
| 0.3000 | 0.6000 | 32 | 7,757 | 27.2% | 0.09 | 0.0129 | -0.060 | 235 | 17.20 | 18.85 | 24.8% | -0.93 | 0.0140 | -0.052 | ||
| 0.1000 | 0.6600 | 28.8% | 0.06 | 0.0100 | -0.047 | 237.5 | 19.60 | 21.20 | -0.95 | 0.0124 | -0.040 | |||||
| 0.1500 | 0.3500 | 21 | 2,024 | 28.8% | 0.04 | 0.0076 | -0.037 | 240 | 21.80 | 24.35 | 1 | 31.1% | -0.98 | 0.0098 | -0.041 | |
| 0.0100 | 0.1500 | 4 | 27.8% | 0.03 | 0.0045 | -0.024 | 245 | 27.00 | 29.35 | 38.3% | -1.00 | 0.0031 | -0.063 | |||
| 0.0300 | 0.1400 | 15 | 1,424 | 32.1% | 0.02 | 0.0029 | -0.017 | 250 | 31.90 | 34.35 | 42.1% | -1.00 | 0.0006 | -0.078 | ||
| 0 | 1.33 | 51.3% | 0.01 | 0.0020 | -0.014 | 255 | 36.95 | 39.35 | 47.3% | -1.00 | 0.0000 | -0.085 | ||||
| 0.0200 | 0.0800 | 2 | 1,429 | 37.0% | 0.01 | 0.0015 | -0.011 | 260 | 41.70 | 44.35 | 48.1% | -1.00 | 0.0000 | -0.089 | ||
| 0 | 0.0900 | 3 | 1,198 | 43.2% | 0.01 | 0.0008 | -0.008 | 270 | 51.90 | 54.20 | 57.2% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.7200 | 20 | 65.7% | 0.00 | 0.0005 | -0.006 | 280 | 62.00 | 64.35 | 69.3% | -1.00 | 0.0000 | -0.095 | |||
| 0 | 0.1600 | 68 | 59.2% | 0.00 | 0.0003 | -0.004 | 290 | 71.85 | 74.35 | 74.5% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 0.7200 | 79.9% | 0.00 | 0.0002 | -0.003 | 300 | 81.95 | 84.35 | 83.5% | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 0.5200 | 82.5% | 0.00 | 0.0001 | -0.002 | 310 | 91.90 | 94.35 | 89.5% | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 0.7200 | 92.9% | 0.00 | 0.0001 | -0.002 | 320 | 101.95 | 104.35 | 97.2% | -1.00 | 0.0000 | -0.097 | ||||
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