NEM optieketen Newmont Corporation

Vervaldatum 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 ±8.2% (108.34–127.78) · ATM IV 42.7% · P/C open interest 0.33

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
46.65	50.70		13		1.00	0.0005	-0.006	70	0	2.13			151.8%	-0.00	0.0005	-0.006
41.70	45.70				0.99	0.0007	-0.008	75	0	2.13			135.3%	-0.01	0.0007	-0.008
36.70	40.70				0.99	0.0011	-0.010	80	0	2.13			119.7%	-0.01	0.0011	-0.010
31.75	35.40				0.99	0.0017	-0.013	85	0	2.13			104.9%	-0.01	0.0017	-0.013
26.80	30.65				0.98	0.0028	-0.017	90	0	0.5200	1	3	66.1%	-0.02	0.0028	-0.017
21.90	24.90				0.97	0.0047	-0.024	95	0	0.7300	1	15	59.2%	-0.03	0.0048	-0.024
19.95	22.80				0.96	0.0059	-0.027	97	0	2.29			73.2%	-0.04	0.0060	-0.027
19.25	22.05				0.96	0.0067	-0.029	98	0	2.33			70.8%	-0.04	0.0067	-0.030
18.00	21.05				0.95	0.0075	-0.032	99	0	2.12			66.2%	-0.05	0.0075	-0.032
17.10	19.95		4		0.94	0.0084	-0.035	100	0	0.9400	4	135	50.9%	-0.06	0.0085	-0.035
16.15	18.95				0.94	0.0095	-0.038	101	0.0100	1.47		1	54.8%	-0.06	0.0095	-0.038
15.30	17.90				0.93	0.0107	-0.042	102	0	2.46		2	59.6%	-0.07	0.0107	-0.042
14.30	17.20				0.92	0.0120	-0.046	103	0.2800	1.38		7	51.5%	-0.08	0.0120	-0.046
14.05	16.60			41.3%	0.90	0.0134	-0.050	104	0.3000	1.56	1	17	50.8%	-0.10	0.0135	-0.051
13.20	15.25			36.6%	0.89	0.0150	-0.055	105	0.4800	1.46	1	21	48.8%	-0.11	0.0151	-0.056
12.05	14.20	2	31	31.7%	0.87	0.0166	-0.061	106	0.4800	1.83		6	49.1%	-0.13	0.0167	-0.061
11.50	13.60			38.6%	0.85	0.0183	-0.067	107	0.5100	1.86		5	46.8%	-0.15	0.0184	-0.067
10.65	12.85		2	39.4%	0.83	0.0200	-0.073	108	0.7700	1.55	135	139	43.7%	-0.17	0.0202	-0.073
9.85	11.80		5	37.9%	0.81	0.0218	-0.079	109	0.3900	1.76	26	38	39.8%	-0.19	0.0219	-0.080
9.10	11.20		2	39.6%	0.79	0.0234	-0.085	110	0.7400	2.03	2	6	41.1%	-0.21	0.0236	-0.086
8.25	11.00		2	42.3%	0.76	0.0250	-0.091	111	1.26	2.30	1	44	42.8%	-0.24	0.0252	-0.092
7.70	10.25		3	43.1%	0.73	0.0265	-0.097	112	1.68	2.60	1	8	43.6%	-0.27	0.0267	-0.098
7.90	8.90		19	44.2%	0.71	0.0278	-0.102	113	1.71	2.91	2	4	42.1%	-0.30	0.0280	-0.103
6.45	8.00	2	20	39.0%	0.68	0.0289	-0.107	114	2.08	4.20		18	46.9%	-0.33	0.0292	-0.107
6.60	7.25	2	26	42.2%	0.64	0.0299	-0.111	115	2.26	3.50	1	73	40.7%	-0.36	0.0302	-0.112
6.05	6.70	22	64	42.6%	0.61	0.0307	-0.114	116	2.84	4.35		12	43.6%	-0.39	0.0310	-0.115
5.55	6.35		13	43.8%	0.58	0.0313	-0.116	117	2.52	4.60		5	39.3%	-0.42	0.0316	-0.117
4.90	6.00		9	44.0%	0.55	0.0317	-0.118	118	2.63	5.90		1	41.4%	-0.45	0.0320	-0.119
3.45	5.05	3	14	37.7%	0.52	0.0319	-0.119	119	4.20	5.75		1	43.1%	-0.48	0.0323	-0.120
3.95	4.70	8	1,075	42.4%	0.49	0.0320	-0.119	120	5.35	5.90	1	1	44.1%	-0.52	0.0323	-0.120
3.65	5.15	1	11	46.9%	0.46	0.0318	-0.118	121	5.75	7.15		6	46.3%	-0.55	0.0322	-0.120
3.10	4.85	1	6	46.7%	0.42	0.0314	-0.117	122	6.25	7.50		2	44.7%	-0.58	0.0318	-0.118
2.79	4.45	1	1	46.8%	0.39	0.0309	-0.114	123	6.95	7.75			43.3%	-0.61	0.0313	-0.116
2.45	4.15	8	4	47.1%	0.37	0.0302	-0.112	124	7.70	8.75		2	45.3%	-0.64	0.0306	-0.113
2.14	3.00	11	158	43.2%	0.34	0.0293	-0.108	125	7.55	10.20			44.9%	-0.67	0.0298	-0.110
1.94	2.59		4	43.0%	0.31	0.0284	-0.104	126	9.05	10.80		1	48.2%	-0.70	0.0288	-0.106
1.60	2.29		40	42.3%	0.28	0.0272	-0.100	127	8.90	12.30	1	3	47.7%	-0.72	0.0278	-0.102
1.22	2.10	4	9	41.7%	0.26	0.0260	-0.095	128	9.80	12.30			44.5%	-0.75	0.0266	-0.097
1.27	2.01	5	3	43.9%	0.23	0.0247	-0.090	129	11.10	13.15			47.7%	-0.77	0.0253	-0.092
1.08	1.61	15	81	42.6%	0.21	0.0234	-0.085	130	11.95	13.95			48.1%	-0.80	0.0240	-0.087
0.9300	1.49	4	37	43.1%	0.19	0.0220	-0.080	131	12.80	14.80			48.6%	-0.82	0.0226	-0.082
0.5400	1.58	2	19	43.1%	0.17	0.0206	-0.075	132	13.20	15.65			45.9%	-0.84	0.0212	-0.077
0.4600	1.68		4	45.2%	0.16	0.0192	-0.070	133	13.30	17.15			45.1%	-0.85	0.0199	-0.072
0.4700	1.26		4	44.1%	0.14	0.0178	-0.065	134	15.05	18.10			52.0%	-0.87	0.0185	-0.068
0.3900	1.06	2	46	43.6%	0.13	0.0165	-0.061	135	15.85	19.00			51.9%	-0.88	0.0172	-0.063
0.0700	0.8000		3	39.7%	0.11	0.0152	-0.057	136	16.60	19.25			45.7%	-0.90	0.0160	-0.059
0.2900	0.8800	1	2	44.5%	0.10	0.0141	-0.053	137	17.75	20.80			53.5%	-0.91	0.0147	-0.056
0	2.39			56.5%	0.09	0.0130	-0.049	138	18.50	21.75			52.8%	-0.92	0.0136	-0.052
0	2.33		14	59.6%	0.08	0.0110	-0.043	140	20.90	23.65			58.8%	-0.94	0.0116	-0.046
0	2.24		1	67.3%	0.05	0.0075	-0.032	145	25.60	28.55			63.5%	-0.96	0.0077	-0.034
0	2.19			74.7%	0.03	0.0052	-0.025	150	30.00	33.50			63.2%	-0.98	0.0050	-0.025
0	2.16			81.7%	0.02	0.0037	-0.019	155	34.50	38.55			61.1%	-0.99	0.0032	-0.017
0	2.15			88.5%	0.02	0.0026	-0.015	160	39.90	43.55			75.4%	-0.99	0.0020	-0.011
0	2.14			95.0%	0.01	0.0019	-0.012	165	44.90	48.50			80.5%	-1.00	0.0012	-0.006
0	2.13			101.1%	0.01	0.0014	-0.009	170	49.55	53.55			79.3%	-1.00	0.0007	-0.004
0	2.13		6	107.0%	0.01	0.0011	-0.008	175	54.55	58.55			84.5%	-1.00	0.0004	-0.002

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 06, 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

NEM optieketen Newmont Corporation

Volatiliteitsglimlach — Nov 06, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen