NOC optieketen Northrop Grumman Corporation
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 ±9.9% (468.00–570.50) · ATM IV 29.7% · P/C open interest 0.91
| 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 | |
| 227.00 | 236.10 | 71.6% | 1.00 | 0.0000 | -0.002 | 290 | 0 | 0.3500 | 338 | 56.3% | -0.00 | 0.0000 | -0.004 | |||
| 222.00 | 231.40 | 1 | 69.4% | 1.00 | 0.0000 | -0.002 | 295 | 0 | 4.90 | 8 | 81.1% | -0.00 | 0.0000 | -0.004 | ||
| 217.00 | 226.60 | 1 | 67.2% | 1.00 | 0.0000 | -0.003 | 300 | 0 | 4.90 | 33 | 79.0% | -0.00 | 0.0001 | -0.005 | ||
| 212.00 | 221.50 | 1 | 65.7% | 1.00 | 0.0000 | -0.003 | 305 | 0 | 1.00 | 22 | 59.2% | -0.00 | 0.0001 | -0.005 | ||
| 207.00 | 216.60 | 12 | 64.3% | 1.00 | 0.0000 | -0.004 | 310 | 0 | 4.90 | 13 | 75.0% | -0.00 | 0.0001 | -0.006 | ||
| 202.00 | 211.70 | 2 | 65.9% | 1.00 | 0.0001 | -0.004 | 315 | 0 | 4.90 | 7 | 73.0% | -0.00 | 0.0001 | -0.007 | ||
| 197.10 | 206.70 | 7 | 64.4% | 1.00 | 0.0001 | -0.005 | 320 | 0 | 4.20 | 38 | 68.9% | -0.00 | 0.0001 | -0.008 | ||
| 192.00 | 201.70 | 1 | 61.9% | 1.00 | 0.0001 | -0.006 | 325 | 0 | 4.50 | 11 | 67.9% | -0.00 | 0.0001 | -0.009 | ||
| 187.10 | 196.00 | 56.7% | 1.00 | 0.0001 | -0.007 | 330 | 0 | 4.40 | 21 | 65.8% | -0.00 | 0.0001 | -0.010 | |||
| 182.20 | 191.00 | 1 | 55.4% | 1.00 | 0.0001 | -0.008 | 335 | 0 | 4.10 | 21 | 63.0% | -0.01 | 0.0002 | -0.011 | ||
| 177.20 | 187.00 | 11 | 58.2% | 0.99 | 0.0001 | -0.009 | 340 | 0 | 0.8500 | 31 | 47.2% | -0.01 | 0.0002 | -0.013 | ||
| 172.30 | 181.90 | 17 | 56.7% | 0.99 | 0.0002 | -0.011 | 345 | 0 | 4.90 | 5 | 61.6% | -0.01 | 0.0002 | -0.015 | ||
| 167.30 | 177.00 | 17 | 54.8% | 0.99 | 0.0002 | -0.012 | 350 | 0.0500 | 0.9000 | 92 | 45.0% | -0.01 | 0.0003 | -0.016 | ||
| 162.40 | 172.00 | 1 | 53.3% | 0.99 | 0.0002 | -0.014 | 355 | 0 | 4.90 | 2 | 58.0% | -0.01 | 0.0003 | -0.018 | ||
| 157.30 | 167.00 | 50.6% | 0.99 | 0.0003 | -0.016 | 360 | 0 | 4.40 | 17 | 55.0% | -0.01 | 0.0004 | -0.021 | |||
| 152.20 | 162.00 | 1 | 49.6% | 0.99 | 0.0003 | -0.019 | 365 | 0 | 4.80 | 32 | 54.3% | -0.01 | 0.0004 | -0.023 | ||
| 147.30 | 157.00 | 1 | 47.8% | 0.99 | 0.0004 | -0.021 | 370 | 0 | 3.50 | 15 | 49.2% | -0.02 | 0.0005 | -0.026 | ||
| 142.40 | 152.00 | 6 | 46.4% | 0.99 | 0.0004 | -0.024 | 375 | 0 | 3.60 | 14 | 47.9% | -0.02 | 0.0005 | -0.029 | ||
| 138.00 | 147.00 | 44.9% | 0.98 | 0.0005 | -0.027 | 380 | 0 | 4.00 | 12 | 47.3% | -0.02 | 0.0006 | -0.032 | |||
| 133.00 | 142.00 | 42.5% | 0.98 | 0.0006 | -0.031 | 385 | 0 | 3.80 | 13 | 45.2% | -0.02 | 0.0007 | -0.036 | |||
| 128.00 | 137.60 | 42.7% | 0.98 | 0.0007 | -0.035 | 390 | 0 | 4.00 | 44 | 44.0% | -0.03 | 0.0008 | -0.040 | |||
| 125.40 | 130.50 | 43.4% | 0.97 | 0.0008 | -0.039 | 395 | 0 | 3.70 | 56 | 41.7% | -0.03 | 0.0009 | -0.045 | |||
| 119.30 | 127.00 | 20 | 42.6% | 0.97 | 0.0009 | -0.044 | 400 | 0.5000 | 3.50 | 90 | 40.9% | -0.04 | 0.0010 | -0.049 | ||
| 114.00 | 122.20 | 40.7% | 0.96 | 0.0010 | -0.049 | 405 | 0.0500 | 5.70 | 17 | 42.7% | -0.04 | 0.0011 | -0.055 | |||
| 108.40 | 117.80 | 1 | 39.0% | 0.96 | 0.0012 | -0.055 | 410 | 0 | 4.00 | 12 | 37.7% | -0.05 | 0.0013 | -0.060 | ||
| 103.80 | 113.00 | 38.5% | 0.95 | 0.0014 | -0.061 | 415 | 0.3000 | 2.35 | 45 | 33.1% | -0.05 | 0.0014 | -0.066 | |||
| 99.10 | 108.00 | 37.4% | 0.95 | 0.0015 | -0.068 | 420 | 0.8000 | 3.70 | 32 | 35.6% | -0.06 | 0.0016 | -0.073 | |||
| 94.30 | 104.00 | 1 | 37.8% | 0.94 | 0.0017 | -0.075 | 425 | 0.2500 | 5.10 | 27 | 35.5% | -0.07 | 0.0018 | -0.079 | ||
| 89.50 | 99.00 | 1 | 36.3% | 0.93 | 0.0019 | -0.083 | 430 | 0.6500 | 6.20 | 25 | 36.2% | -0.08 | 0.0020 | -0.087 | ||
| 86.20 | 94.00 | 3 | 37.0% | 0.92 | 0.0022 | -0.090 | 435 | 1.50 | 6.00 | 39 | 35.4% | -0.09 | 0.0022 | -0.094 | ||
| 81.10 | 89.00 | 3 | 35.1% | 0.91 | 0.0024 | -0.099 | 440 | 2.30 | 5.00 | 37 | 33.4% | -0.10 | 0.0025 | -0.102 | ||
| 76.70 | 84.60 | 3 | 34.8% | 0.89 | 0.0027 | -0.107 | 445 | 0.0500 | 8.90 | 28 | 33.8% | -0.12 | 0.0027 | -0.110 | ||
| 72.90 | 80.40 | 5 | 35.3% | 0.88 | 0.0029 | -0.116 | 450 | 1.50 | 7.00 | 138 | 31.5% | -0.13 | 0.0030 | -0.119 | ||
| 67.80 | 75.00 | 6 | 32.9% | 0.86 | 0.0032 | -0.125 | 455 | 2.90 | 6.80 | 30 | 31.1% | -0.15 | 0.0033 | -0.127 | ||
| 63.60 | 69.20 | 4 | 31.0% | 0.85 | 0.0035 | -0.134 | 460 | 3.80 | 7.70 | 4 | 36 | 31.2% | -0.16 | 0.0036 | -0.136 | |
| 59.50 | 66.70 | 4 | 32.4% | 0.83 | 0.0038 | -0.143 | 465 | 4.20 | 10.20 | 24 | 32.0% | -0.18 | 0.0038 | -0.144 | ||
| 55.50 | 61.10 | 4 | 30.8% | 0.81 | 0.0041 | -0.152 | 470 | 6.20 | 10.20 | 2 | 35 | 31.7% | -0.20 | 0.0042 | -0.153 | |
| 51.60 | 58.70 | 2 | 17 | 31.9% | 0.79 | 0.0044 | -0.161 | 475 | 5.70 | 12.40 | 2 | 27 | 31.1% | -0.22 | 0.0044 | -0.161 |
| 47.90 | 53.20 | 4 | 46 | 30.4% | 0.76 | 0.0047 | -0.169 | 480 | 6.10 | 14.00 | 2 | 56 | 30.5% | -0.25 | 0.0047 | -0.169 |
| 44.20 | 49.40 | 4 | 29 | 30.1% | 0.74 | 0.0050 | -0.177 | 485 | 9.90 | 16.00 | 44 | 32.5% | -0.27 | 0.0050 | -0.176 | |
| 41.50 | 45.60 | 19 | 30.3% | 0.71 | 0.0053 | -0.184 | 490 | 10.00 | 16.20 | 2 | 45 | 30.4% | -0.30 | 0.0053 | -0.183 | |
| 38.00 | 43.80 | 4 | 31.1% | 0.68 | 0.0055 | -0.190 | 495 | 12.60 | 18.90 | 67 | 31.6% | -0.33 | 0.0055 | -0.189 | ||
| 35.00 | 40.90 | 1 | 10 | 31.3% | 0.66 | 0.0058 | -0.195 | 500 | 13.80 | 20.50 | 25 | 50 | 30.9% | -0.35 | 0.0057 | -0.194 |
| 31.10 | 38.10 | 2 | 17 | 30.8% | 0.63 | 0.0060 | -0.199 | 505 | 16.60 | 22.80 | 14 | 29 | 31.4% | -0.38 | 0.0059 | -0.198 |
| 28.00 | 33.80 | 1 | 73 | 29.6% | 0.59 | 0.0061 | -0.202 | 510 | 17.40 | 24.90 | 33 | 30.5% | -0.41 | 0.0061 | -0.201 | |
| 25.90 | 31.20 | 2 | 21 | 30.0% | 0.56 | 0.0062 | -0.204 | 515 | 19.90 | 27.00 | 2 | 22 | 30.4% | -0.45 | 0.0062 | -0.203 |
| 22.70 | 29.10 | 11 | 42 | 29.8% | 0.53 | 0.0063 | -0.205 | 520 | 22.10 | 28.60 | 68 | 29.6% | -0.48 | 0.0063 | -0.203 | |
| 20.30 | 27.20 | 5 | 36 | 30.0% | 0.50 | 0.0064 | -0.204 | 525 | 25.90 | 31.10 | 14 | 105 | 30.1% | -0.51 | 0.0063 | -0.203 |
| 17.50 | 23.00 | 69 | 28.4% | 0.47 | 0.0064 | -0.202 | 530 | 29.20 | 33.70 | 182 | 30.3% | -0.54 | 0.0063 | -0.202 | ||
| 17.70 | 20.90 | 2 | 9 | 29.7% | 0.44 | 0.0063 | -0.200 | 535 | 31.40 | 36.60 | 44 | 29.8% | -0.57 | 0.0063 | -0.199 | |
| 14.60 | 19.30 | 133 | 29.1% | 0.41 | 0.0062 | -0.196 | 540 | 34.90 | 39.40 | 15 | 29.8% | -0.60 | 0.0062 | -0.195 | ||
| 12.00 | 18.40 | 4 | 104 | 29.1% | 0.38 | 0.0061 | -0.191 | 545 | 37.10 | 42.50 | 4 | 19 | 29.0% | -0.63 | 0.0061 | -0.190 |
| 11.10 | 15.10 | 3 | 59 | 28.4% | 0.35 | 0.0059 | -0.185 | 550 | 40.60 | 47.00 | 192 | 29.7% | -0.66 | 0.0059 | -0.185 | |
| 12.00 | 13.60 | 27 | 29.9% | 0.32 | 0.0058 | -0.179 | 555 | 45.20 | 49.60 | 42 | 29.8% | -0.69 | 0.0057 | -0.178 | ||
| 10.60 | 11.70 | 3 | 59 | 29.5% | 0.30 | 0.0055 | -0.172 | 560 | 47.40 | 53.20 | 25 | 28.7% | -0.71 | 0.0055 | -0.171 | |
| 9.40 | 10.70 | 1 | 6 | 29.6% | 0.27 | 0.0053 | -0.165 | 565 | 50.70 | 58.00 | 4 | 29.1% | -0.74 | 0.0053 | -0.164 | |
| 5.70 | 11.40 | 16 | 46 | 29.1% | 0.25 | 0.0051 | -0.157 | 570 | 53.70 | 59.60 | 7 | 26.6% | -0.76 | 0.0050 | -0.156 | |
| 4.50 | 10.00 | 4 | 8 | 28.6% | 0.22 | 0.0048 | -0.149 | 575 | 58.30 | 64.90 | 17 | 28.0% | -0.78 | 0.0048 | -0.148 | |
| 3.80 | 8.50 | 2 | 72 | 28.2% | 0.20 | 0.0045 | -0.140 | 580 | 62.20 | 69.00 | 15 | 27.7% | -0.80 | 0.0045 | -0.139 | |
| 3.50 | 7.60 | 2 | 32 | 28.5% | 0.18 | 0.0042 | -0.132 | 585 | 66.70 | 72.80 | 2 | 27.5% | -0.82 | 0.0042 | -0.131 | |
| 2.95 | 6.00 | 24 | 27.8% | 0.17 | 0.0040 | -0.124 | 590 | 70.80 | 76.40 | 1 | 26.5% | -0.84 | 0.0039 | -0.123 | ||
| 1.10 | 9.00 | 5 | 30.1% | 0.15 | 0.0037 | -0.116 | 595 | 74.00 | 82.80 | 27.2% | -0.86 | 0.0037 | -0.115 | |||
| 1.20 | 6.20 | 63 | 28.5% | 0.14 | 0.0034 | -0.108 | 600 | 79.00 | 87.00 | 27.5% | -0.87 | 0.0034 | -0.106 | |||
| 0.8000 | 4.00 | 12 | 26.5% | 0.12 | 0.0032 | -0.101 | 605 | 83.00 | 91.80 | 27.1% | -0.88 | 0.0031 | -0.099 | |||
| 0.5500 | 3.50 | 14 | 26.4% | 0.11 | 0.0030 | -0.093 | 610 | 88.00 | 94.90 | 25.2% | -0.90 | 0.0029 | -0.091 | |||
| 0.3000 | 3.40 | 12 | 26.9% | 0.10 | 0.0027 | -0.086 | 615 | 93.50 | 99.80 | 27.0% | -0.91 | 0.0027 | -0.084 | |||
| 0.1000 | 2.85 | 4 | 20 | 26.5% | 0.09 | 0.0025 | -0.080 | 620 | 99.20 | 104.50 | 28.7% | -0.92 | 0.0024 | -0.078 | ||
| 0 | 3.50 | 1 | 28.5% | 0.08 | 0.0023 | -0.074 | 625 | 103.10 | 109.30 | 27.3% | -0.93 | 0.0022 | -0.072 | |||
| 0.0500 | 7.20 | 34.9% | 0.07 | 0.0021 | -0.068 | 630 | 106.20 | 114.40 | 20.3% | -0.93 | 0.0021 | -0.066 | ||||
| 0.0500 | 3.30 | 1 | 30.0% | 0.06 | 0.0019 | -0.062 | 635 | 111.00 | 120.00 | 25.2% | -0.94 | 0.0020 | -0.062 | |||
| 0.0500 | 6.30 | 104 | 35.8% | 0.06 | 0.0018 | -0.057 | 640 | 116.00 | 124.40 | -0.95 | 0.0018 | -0.059 | ||||
| 0 | 4.90 | 8 | 34.6% | 0.05 | 0.0016 | -0.052 | 645 | 121.00 | 128.80 | -0.96 | 0.0018 | -0.057 | ||||
| 0 | 1.50 | 8 | 28.2% | 0.05 | 0.0014 | -0.048 | 650 | 125.50 | 135.00 | 29.6% | -0.96 | 0.0017 | -0.057 | |||
| 0 | 3.40 | 33.7% | 0.04 | 0.0013 | -0.044 | 655 | 131.60 | 139.70 | 30.2% | -0.97 | 0.0016 | -0.056 | ||||
| 0.4500 | 2.10 | 13 | 183 | 32.7% | 0.04 | 0.0012 | -0.040 | 660 | 136.70 | 142.60 | 4 | -0.97 | 0.0015 | -0.054 | ||
| 0 | 3.20 | 35.0% | 0.03 | 0.0011 | -0.037 | 665 | 141.40 | 149.60 | 30.7% | -0.98 | 0.0014 | -0.050 | ||||
| 0 | 4.90 | 39.1% | 0.03 | 0.0010 | -0.034 | 670 | 146.00 | 155.00 | 31.0% | -0.98 | 0.0012 | -0.046 | ||||
| 0 | 4.10 | 1 | 38.5% | 0.03 | 0.0009 | -0.031 | 675 | 151.00 | 160.00 | 31.9% | -0.99 | 0.0011 | -0.039 | |||
| 0.2000 | 2.65 | 12 | 185 | 36.7% | 0.02 | 0.0008 | -0.028 | 680 | 156.00 | 165.00 | 33.3% | -0.99 | 0.0009 | -0.030 | ||
| 0 | 4.40 | 40.8% | 0.02 | 0.0007 | -0.026 | 685 | 161.00 | 167.90 | -0.99 | 0.0007 | -0.022 | |||||
| 0 | 4.90 | 42.5% | 0.02 | 0.0007 | -0.023 | 690 | 166.00 | 174.80 | 33.8% | -1.00 | 0.0005 | -0.015 | ||||
| 0 | 3.20 | 50 | 39.9% | 0.02 | 0.0006 | -0.021 | 695 | 171.30 | 179.40 | 33.4% | -1.00 | 0.0004 | -0.010 | |||
| 0.0500 | 3.20 | 10 | 85 | 40.8% | 0.01 | 0.0006 | -0.019 | 700 | 176.30 | 182.40 | -1.00 | 0.0003 | -0.006 | |||
| 0 | 3.20 | 41.4% | 0.01 | 0.0005 | -0.018 | 705 | 182.50 | 189.40 | 41.0% | -1.00 | 0.0002 | -0.002 | ||||
| 0 | 4.90 | 23 | 47.4% | 0.01 | 0.0004 | -0.013 | 720 | 196.00 | 204.90 | 39.3% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 7.20 | 501 | 54.7% | 0.01 | 0.0002 | -0.009 | 740 | 216.00 | 224.80 | 41.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.30 | 125 | 52.0% | 0.00 | 0.0002 | -0.007 | 760 | 236.00 | 244.80 | 44.3% | -1.00 | 0.0000 | 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 — Dec 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