MS optieketen Morgan Stanley
Cboe delayed options data · per 12:39 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 ±5.0% (172.79–190.84) · ATM IV 29.5% · P/C open interest 1.49
| 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 | |
| 69.55 | 72.55 | 130.1% | 1.00 | 0.0001 | -0.002 | 110 | 0 | 2.13 | 159.2% | -0.00 | 0.0001 | -0.003 | ||||
| 64.60 | 67.55 | 1 | 120.9% | 1.00 | 0.0001 | -0.003 | 115 | 0 | 1.43 | 202 | 135.5% | -0.00 | 0.0002 | -0.005 | ||
| 59.55 | 62.25 | 97.8% | 1.00 | 0.0002 | -0.005 | 120 | 0 | 2.13 | 21 | 135.3% | -0.00 | 0.0003 | -0.007 | |||
| 54.50 | 57.30 | 88.4% | 1.00 | 0.0004 | -0.007 | 125 | 0 | 2.13 | 21 | 124.0% | -0.00 | 0.0005 | -0.009 | |||
| 49.85 | 52.35 | 92.2% | 1.00 | 0.0005 | -0.009 | 130 | 0 | 2.13 | 124 | 113.0% | -0.01 | 0.0007 | -0.012 | |||
| 44.80 | 47.05 | 72.8% | 0.99 | 0.0008 | -0.012 | 135 | 0 | 1.47 | 11 | 94.0% | -0.01 | 0.0010 | -0.015 | |||
| 39.80 | 42.35 | 72.7% | 0.99 | 0.0011 | -0.015 | 140 | 0 | 2.13 | 14 | 91.9% | -0.01 | 0.0014 | -0.019 | |||
| 34.90 | 37.40 | 66.8% | 0.99 | 0.0017 | -0.018 | 145 | 0 | 2.14 | 10 | 81.7% | -0.02 | 0.0021 | -0.023 | |||
| 29.80 | 32.10 | 1 | 49.9% | 0.98 | 0.0025 | -0.022 | 150 | 0 | 1.15 | 4 | 61.5% | -0.02 | 0.0031 | -0.028 | ||
| 24.65 | 27.70 | 50.1% | 0.98 | 0.0038 | -0.027 | 155 | 0.0300 | 0.3600 | 2 | 50 | 42.1% | -0.03 | 0.0047 | -0.034 | ||
| 22.35 | 24.90 | 44.4% | 0.97 | 0.0049 | -0.031 | 157.5 | 0.0900 | 0.3200 | 4 | 3 | 38.7% | -0.04 | 0.0060 | -0.038 | ||
| 20.10 | 22.30 | 42.1% | 0.96 | 0.0065 | -0.037 | 160 | 0.0700 | 0.3500 | 6 | 61 | 35.0% | -0.05 | 0.0079 | -0.045 | ||
| 17.70 | 19.85 | 39.5% | 0.95 | 0.0088 | -0.046 | 162.5 | 0.2300 | 0.4600 | 2 | 2 | 34.6% | -0.07 | 0.0106 | -0.056 | ||
| 15.20 | 17.55 | 36.9% | 0.93 | 0.0121 | -0.060 | 165 | 0.4700 | 0.6400 | 12 | 77 | 34.3% | -0.09 | 0.0141 | -0.071 | ||
| 13.05 | 15.00 | 34.6% | 0.89 | 0.0162 | -0.077 | 167.5 | 0.6400 | 0.9800 | 11 | 12 | 33.4% | -0.13 | 0.0184 | -0.089 | ||
| 11.00 | 12.60 | 4 | 33.2% | 0.85 | 0.0210 | -0.098 | 170 | 0.9400 | 1.32 | 63 | 486 | 32.1% | -0.18 | 0.0232 | -0.108 | |
| 9.00 | 10.30 | 31.6% | 0.79 | 0.0262 | -0.118 | 172.5 | 1.55 | 1.83 | 43 | 828 | 32.0% | -0.25 | 0.0282 | -0.127 | ||
| 7.40 | 8.30 | 1 | 7 | 31.9% | 0.72 | 0.0312 | -0.136 | 175 | 2.13 | 2.51 | 81 | 1,149 | 30.9% | -0.32 | 0.0326 | -0.142 |
| 5.85 | 6.50 | 8 | 31.5% | 0.64 | 0.0355 | -0.149 | 177.5 | 3.00 | 3.45 | 13 | 161 | 30.5% | -0.41 | 0.0360 | -0.152 | |
| 4.35 | 5.00 | 45 | 139 | 30.8% | 0.54 | 0.0382 | -0.155 | 180 | 4.00 | 4.55 | 75 | 953 | 29.5% | -0.50 | 0.0378 | -0.153 |
| 3.15 | 3.65 | 34 | 110 | 30.1% | 0.45 | 0.0386 | -0.152 | 182.5 | 5.25 | 6.00 | 2 | 90 | 28.9% | -0.59 | 0.0374 | -0.146 |
| 2.18 | 2.55 | 55 | 117 | 29.5% | 0.35 | 0.0369 | -0.140 | 185 | 6.75 | 7.65 | 1 | 701 | 28.3% | -0.68 | 0.0348 | -0.131 |
| 1.44 | 1.73 | 39 | 77 | 29.0% | 0.26 | 0.0330 | -0.120 | 187.5 | 8.45 | 9.50 | 34 | 27.3% | -0.77 | 0.0304 | -0.111 | |
| 0.8800 | 1.12 | 86 | 204 | 28.4% | 0.19 | 0.0276 | -0.097 | 190 | 10.40 | 11.65 | 82 | 727 | 27.2% | -0.84 | 0.0249 | -0.087 |
| 0.5400 | 0.7000 | 10 | 49 | 28.3% | 0.13 | 0.0216 | -0.073 | 192.5 | 12.60 | 13.95 | 7 | 14 | 27.8% | -0.89 | 0.0191 | -0.064 |
| 0.2500 | 0.4600 | 36 | 664 | 27.9% | 0.08 | 0.0158 | -0.052 | 195 | 14.05 | 16.40 | 81 | -0.93 | 0.0137 | -0.045 | ||
| 0.1300 | 0.3300 | 3 | 15 | 28.5% | 0.05 | 0.0110 | -0.036 | 197.5 | 16.45 | 18.95 | 10 | -0.96 | 0.0094 | -0.031 | ||
| 0.1000 | 0.1500 | 5 | 733 | 28.2% | 0.03 | 0.0076 | -0.025 | 200 | 18.75 | 21.45 | 1 | 35 | -0.97 | 0.0064 | -0.021 | |
| 0.0100 | 0.1400 | 2 | 44 | 28.6% | 0.02 | 0.0054 | -0.018 | 202.5 | 20.95 | 23.95 | 2 | -0.98 | 0.0045 | -0.015 | ||
| 0.0200 | 0.0800 | 10 | 336 | 29.5% | 0.02 | 0.0040 | -0.015 | 205 | 23.65 | 26.10 | 60 | -0.99 | 0.0034 | -0.013 | ||
| 0 | 1.72 | 43 | 53.8% | 0.01 | 0.0031 | -0.013 | 207.5 | 25.90 | 28.90 | -0.99 | 0.0027 | -0.011 | ||||
| 0 | 0.0800 | 1 | 1,103 | 33.3% | 0.01 | 0.0025 | -0.011 | 210 | 28.40 | 31.40 | 9 | -0.99 | 0.0022 | -0.010 | ||
| 0 | 1.22 | 55.7% | 0.01 | 0.0021 | -0.010 | 212.5 | 30.85 | 33.90 | -0.99 | 0.0018 | -0.009 | |||||
| 0 | 0.4500 | 1 | 101 | 48.4% | 0.01 | 0.0018 | -0.009 | 215 | 33.35 | 36.35 | 1 | -0.99 | 0.0015 | -0.008 | ||
| 0 | 0.2400 | 5 | 81 | 48.5% | 0.01 | 0.0013 | -0.008 | 220 | 38.35 | 41.35 | 1 | -0.99 | 0.0011 | -0.007 | ||
| 0 | 1.57 | 41 | 73.9% | 0.00 | 0.0009 | -0.007 | 225 | 43.35 | 46.35 | -1.00 | 0.0008 | -0.006 | ||||
| 0.0100 | 0.1600 | 6 | 41 | 54.9% | 0.00 | 0.0007 | -0.006 | 230 | 48.35 | 51.35 | -1.00 | 0.0006 | -0.005 | |||
| 0 | 2.12 | 12 | 90.5% | 0.00 | 0.0005 | -0.005 | 235 | 53.35 | 56.35 | -1.00 | 0.0005 | -0.004 | ||||
| 0 | 1.04 | 13 | 83.0% | 0.00 | 0.0004 | -0.004 | 240 | 58.30 | 61.60 | -1.00 | 0.0004 | -0.004 | ||||
| 0 | 0.7500 | 8 | 82.8% | 0.00 | 0.0003 | -0.003 | 245 | 63.30 | 66.50 | -1.00 | 0.0003 | -0.003 | ||||
| 0 | 0.1000 | 3 | 14 | 66.4% | 0.00 | 0.0002 | -0.003 | 250 | 68.30 | 71.30 | -1.00 | 0.0002 | -0.003 | |||
| 0 | 2.12 | 6 | 110.8% | 0.00 | 0.0002 | -0.002 | 255 | 73.30 | 76.30 | -1.00 | 0.0002 | -0.002 | ||||
| 0 | 0.8300 | 2 | 97.2% | 0.00 | 0.0001 | -0.002 | 260 | 78.30 | 81.55 | -1.00 | 0.0001 | -0.002 | ||||
| 0 | 1.87 | 5 | 117.0% | 0.00 | 0.0001 | -0.002 | 265 | 83.30 | 86.20 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.6200 | 1 | 100.6% | 0.00 | 0.0001 | -0.001 | 270 | 88.25 | 91.60 | -1.00 | 0.0001 | -0.001 | ||||
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 — Oct 30, 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