PSX optieketen Phillips 66
Cboe delayed options data · per 12:40 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 ±7.2% (271.97–314.37) · ATM IV 46.2% · P/C open interest 0.48
| 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 | |
| 141.80 | 145.70 | 159.4% | 0.99 | 0.0003 | -0.080 | 150 | 0 | 2.15 | 190.0% | -0.01 | 0.0003 | -0.080 | ||||
| 136.70 | 140.70 | 144.9% | 0.99 | 0.0003 | -0.081 | 155 | 0 | 2.15 | 181.8% | -0.01 | 0.0003 | -0.081 | ||||
| 131.80 | 135.70 | 141.2% | 0.99 | 0.0004 | -0.083 | 160 | 0 | 2.15 | 173.8% | -0.01 | 0.0004 | -0.083 | ||||
| 126.60 | 130.60 | 134.1% | 0.99 | 0.0004 | -0.085 | 165 | 0 | 2.15 | 166.1% | -0.01 | 0.0004 | -0.085 | ||||
| 121.60 | 125.70 | 127.3% | 0.99 | 0.0004 | -0.087 | 170 | 0 | 2.15 | 158.6% | -0.01 | 0.0004 | -0.087 | ||||
| 116.60 | 120.70 | 131.0% | 0.99 | 0.0005 | -0.089 | 175 | 0 | 2.15 | 151.3% | -0.01 | 0.0005 | -0.089 | ||||
| 111.90 | 115.80 | 117.1% | 0.98 | 0.0006 | -0.091 | 180 | 0 | 2.15 | 144.1% | -0.02 | 0.0006 | -0.091 | ||||
| 106.90 | 110.80 | 115.6% | 0.98 | 0.0006 | -0.093 | 185 | 0 | 2.15 | 1 | 137.2% | -0.02 | 0.0006 | -0.093 | |||
| 101.90 | 105.80 | 107.0% | 0.98 | 0.0007 | -0.096 | 190 | 0 | 2.15 | 1 | 130.4% | -0.02 | 0.0007 | -0.096 | |||
| 96.90 | 100.80 | 1 | 107.1% | 0.98 | 0.0008 | -0.098 | 195 | 0 | 2.20 | 124.3% | -0.02 | 0.0008 | -0.098 | |||
| 91.60 | 95.80 | 1 | 92.6% | 0.98 | 0.0009 | -0.101 | 200 | 0 | 2.20 | 2 | 117.8% | -0.02 | 0.0009 | -0.101 | ||
| 87.00 | 90.90 | 93.2% | 0.98 | 0.0010 | -0.104 | 205 | 0 | 2.20 | 2 | 111.4% | -0.02 | 0.0010 | -0.104 | |||
| 81.90 | 85.80 | 1 | 78.8% | 0.97 | 0.0011 | -0.107 | 210 | 0 | 2.00 | 103.2% | -0.03 | 0.0011 | -0.107 | |||
| 76.70 | 80.90 | 81.8% | 0.97 | 0.0013 | -0.111 | 215 | 0.0500 | 2.25 | 1 | 9 | 99.9% | -0.03 | 0.0013 | -0.111 | ||
| 72.10 | 76.00 | 3 | 86.7% | 0.97 | 0.0015 | -0.115 | 220 | 0 | 2.30 | 7 | 93.8% | -0.03 | 0.0015 | -0.115 | ||
| 66.80 | 71.00 | 73.8% | 0.96 | 0.0017 | -0.119 | 225 | 0 | 2.35 | 155 | 88.2% | -0.04 | 0.0017 | -0.119 | |||
| 62.20 | 66.00 | 11 | 68.4% | 0.96 | 0.0020 | -0.124 | 230 | 0 | 2.45 | 16 | 83.1% | -0.04 | 0.0020 | -0.124 | ||
| 57.30 | 61.20 | 3 | 66.5% | 0.95 | 0.0024 | -0.130 | 235 | 0 | 2.55 | 16 | 77.9% | -0.04 | 0.0024 | -0.130 | ||
| 52.50 | 56.30 | 33 | 64.8% | 0.95 | 0.0028 | -0.136 | 240 | 0 | 2.65 | 118 | 72.7% | -0.05 | 0.0028 | -0.137 | ||
| 47.20 | 51.40 | 2 | 59.2% | 0.94 | 0.0033 | -0.145 | 245 | 0 | 2.80 | 17 | 67.8% | -0.06 | 0.0034 | -0.145 | ||
| 42.70 | 46.60 | 6 | 57.3% | 0.93 | 0.0040 | -0.156 | 250 | 0.0500 | 3.00 | 50 | 63.3% | -0.07 | 0.0040 | -0.156 | ||
| 37.90 | 41.80 | 53 | 53.4% | 0.91 | 0.0050 | -0.170 | 255 | 0.3500 | 3.30 | 37 | 60.3% | -0.09 | 0.0050 | -0.171 | ||
| 33.40 | 36.50 | 20 | 48.8% | 0.89 | 0.0061 | -0.190 | 260 | 0.7000 | 3.40 | 1 | 16 | 48.4% | -0.11 | 0.0062 | -0.191 | |
| 31.80 | 34.80 | 53.5% | 0.88 | 0.0068 | -0.203 | 262.5 | 0.4500 | 3.40 | 52.0% | -0.12 | 0.0068 | -0.204 | ||||
| 28.80 | 32.80 | 27 | 51.1% | 0.87 | 0.0076 | -0.217 | 265 | 0.5500 | 3.60 | 47 | 50.1% | -0.13 | 0.0076 | -0.218 | ||
| 26.70 | 29.80 | 1 | 49.0% | 0.85 | 0.0084 | -0.234 | 267.5 | 0.8500 | 3.80 | 48.8% | -0.15 | 0.0084 | -0.235 | |||
| 24.50 | 28.50 | 17 | 48.4% | 0.83 | 0.0093 | -0.252 | 270 | 1.70 | 4.10 | 2 | 37 | 49.5% | -0.17 | 0.0093 | -0.253 | |
| 23.30 | 26.40 | 1 | 3 | 50.6% | 0.80 | 0.0101 | -0.271 | 272.5 | 1.65 | 4.60 | 3 | 47.4% | -0.20 | 0.0102 | -0.273 | |
| 21.30 | 24.50 | 1 | 28 | 48.7% | 0.77 | 0.0110 | -0.291 | 275 | 2.15 | 5.10 | 13 | 46.9% | -0.23 | 0.0111 | -0.293 | |
| 19.40 | 21.80 | 1 | 47.4% | 0.75 | 0.0118 | -0.311 | 277.5 | 2.65 | 6.40 | 1 | 46.5% | -0.26 | 0.0119 | -0.313 | ||
| 17.60 | 20.60 | 9 | 31 | 48.6% | 0.71 | 0.0126 | -0.330 | 280 | 3.50 | 6.40 | 8 | 46.4% | -0.29 | 0.0126 | -0.332 | |
| 16.00 | 18.50 | 5 | 47.6% | 0.68 | 0.0132 | -0.347 | 282.5 | 5.00 | 6.90 | 2 | 47.2% | -0.32 | 0.0133 | -0.349 | ||
| 14.40 | 17.00 | 18 | 47.7% | 0.65 | 0.0138 | -0.362 | 285 | 5.80 | 8.10 | 1 | 47.5% | -0.36 | 0.0138 | -0.364 | ||
| 12.90 | 16.00 | 48.3% | 0.61 | 0.0142 | -0.373 | 287.5 | 6.70 | 9.10 | 2 | 47.1% | -0.39 | 0.0143 | -0.376 | |||
| 12.10 | 14.50 | 23 | 38 | 49.3% | 0.57 | 0.0145 | -0.382 | 290 | 7.50 | 10.20 | 1 | 6 | 46.4% | -0.43 | 0.0146 | -0.384 |
| 10.90 | 12.00 | 14 | 3 | 47.3% | 0.54 | 0.0147 | -0.386 | 292.5 | 8.50 | 11.00 | 13 | 45.1% | -0.47 | 0.0148 | -0.389 | |
| 9.60 | 11.40 | 7 | 61 | 47.3% | 0.50 | 0.0148 | -0.388 | 295 | 9.70 | 12.60 | 2 | 45.5% | -0.50 | 0.0149 | -0.390 | |
| 7.80 | 10.30 | 1 | 61 | 46.9% | 0.46 | 0.0147 | -0.386 | 297.5 | 11.50 | 13.60 | 45.5% | -0.54 | 0.0148 | -0.388 | ||
| 7.50 | 9.00 | 45 | 70 | 47.9% | 0.43 | 0.0146 | -0.380 | 300 | 13.50 | 15.80 | 1 | 47.6% | -0.58 | 0.0147 | -0.383 | |
| 5.90 | 8.70 | 1 | 2 | 47.8% | 0.39 | 0.0143 | -0.372 | 302.5 | 14.10 | 17.00 | 45.2% | -0.61 | 0.0144 | -0.375 | ||
| 5.70 | 7.40 | 24 | 586 | 48.3% | 0.36 | 0.0139 | -0.361 | 305 | 15.70 | 18.30 | 44.2% | -0.65 | 0.0140 | -0.364 | ||
| 4.10 | 6.90 | 47.0% | 0.33 | 0.0134 | -0.347 | 307.5 | 17.90 | 21.30 | 46.2% | -0.68 | 0.0135 | -0.350 | ||||
| 3.40 | 6.30 | 2 | 20 | 47.2% | 0.29 | 0.0128 | -0.332 | 310 | 19.40 | 22.80 | 45.1% | -0.71 | 0.0129 | -0.335 | ||
| 2.75 | 5.70 | 47.3% | 0.27 | 0.0122 | -0.315 | 312.5 | 21.10 | 24.00 | 44.5% | -0.74 | 0.0123 | -0.319 | ||||
| 2.80 | 4.50 | 1 | 6 | 47.2% | 0.24 | 0.0115 | -0.298 | 315 | 23.00 | 26.20 | 44.9% | -0.77 | 0.0116 | -0.301 | ||
| 1.65 | 3.50 | 1 | 1 | 43.6% | 0.21 | 0.0107 | -0.280 | 317.5 | 25.10 | 27.90 | 44.0% | -0.79 | 0.0109 | -0.284 | ||
| 1.80 | 3.00 | 11 | 70 | 45.2% | 0.19 | 0.0100 | -0.262 | 320 | 27.60 | 30.30 | 46.4% | -0.81 | 0.0102 | -0.266 | ||
| 0.7000 | 3.60 | 2 | 48.4% | 0.15 | 0.0085 | -0.229 | 325 | 31.40 | 34.30 | 42.9% | -0.85 | 0.0087 | -0.233 | |||
| 0.4000 | 3.50 | 4 | 51.6% | 0.12 | 0.0072 | -0.200 | 330 | 35.60 | 39.50 | 43.8% | -0.88 | 0.0074 | -0.205 | |||
| 0 | 3.30 | 3 | 53.5% | 0.10 | 0.0061 | -0.177 | 335 | 40.20 | 44.50 | 43.1% | -0.91 | 0.0062 | -0.182 | |||
| 0 | 3.00 | 1 | 56.3% | 0.08 | 0.0052 | -0.161 | 340 | 44.90 | 49.20 | 43.0% | -0.92 | 0.0053 | -0.165 | |||
| 0 | 2.75 | 59.1% | 0.07 | 0.0044 | -0.149 | 345 | 49.80 | 53.80 | 34.2% | -0.93 | 0.0045 | -0.153 | ||||
| 0 | 2.55 | 1 | 61.8% | 0.06 | 0.0038 | -0.140 | 350 | 54.70 | 58.70 | -0.94 | 0.0040 | -0.145 | ||||
| 0 | 2.45 | 64.9% | 0.06 | 0.0034 | -0.134 | 355 | 59.60 | 63.50 | -0.95 | 0.0035 | -0.138 | |||||
| 0 | 2.35 | 67.8% | 0.05 | 0.0030 | -0.128 | 360 | 64.60 | 68.70 | -0.95 | 0.0031 | -0.132 | |||||
| 0 | 2.25 | 70.7% | 0.05 | 0.0027 | -0.123 | 365 | 69.60 | 73.60 | -0.96 | 0.0028 | -0.127 | |||||
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