SCCO optieketen Southern Copper Corporation
Cboe delayed options data · per 21:38 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 ±10.4% (180.03–221.93) · ATM IV 46.2% · P/C open interest 0.46
| 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 | |
| 94.50 | 98.50 | 92.4% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.5500 | 1 | 109.5% | -0.00 | 0.0001 | -0.004 | |||
| 89.50 | 93.50 | 83.4% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 2.15 | 129.4% | -0.00 | 0.0002 | -0.006 | ||||
| 84.60 | 88.60 | 86.8% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.15 | 121.2% | -0.00 | 0.0002 | -0.007 | ||||
| 79.50 | 83.60 | 74.1% | 1.00 | 0.0003 | 0.000 | 120 | 0 | 2.15 | 113.3% | -0.00 | 0.0003 | -0.009 | ||||
| 74.70 | 78.60 | 75.9% | 0.99 | 0.0004 | 0.000 | 125 | 0 | 2.15 | 105.7% | -0.01 | 0.0004 | -0.011 | ||||
| 69.70 | 73.70 | 72.2% | 0.99 | 0.0006 | 0.000 | 130 | 0 | 1.40 | 90.2% | -0.01 | 0.0006 | -0.014 | ||||
| 64.70 | 68.70 | 65.6% | 0.99 | 0.0008 | 0.000 | 135 | 0 | 1.50 | 84.7% | -0.01 | 0.0008 | -0.018 | ||||
| 59.70 | 63.80 | 61.9% | 0.98 | 0.0011 | 0.000 | 140 | 0 | 2.25 | 85.2% | -0.02 | 0.0011 | -0.023 | ||||
| 54.70 | 58.90 | 58.0% | 0.98 | 0.0015 | 0.000 | 145 | 0 | 1.80 | 74.7% | -0.02 | 0.0015 | -0.029 | ||||
| 50.30 | 54.00 | 61.9% | 0.97 | 0.0020 | -0.010 | 150 | 0 | 2.40 | 73.0% | -0.03 | 0.0020 | -0.037 | ||||
| 45.20 | 49.20 | 56.8% | 0.96 | 0.0028 | -0.022 | 155 | 0 | 2.55 | 8 | 67.5% | -0.04 | 0.0028 | -0.047 | |||
| 40.50 | 44.40 | 54.9% | 0.94 | 0.0037 | -0.037 | 160 | 0.2500 | 0.9500 | 6 | 51.3% | -0.06 | 0.0037 | -0.059 | |||
| 36.20 | 39.70 | 55.0% | 0.92 | 0.0048 | -0.053 | 165 | 0.3000 | 1.80 | 3 | 52.0% | -0.08 | 0.0049 | -0.073 | |||
| 31.70 | 35.20 | 2 | 53.5% | 0.90 | 0.0062 | -0.072 | 170 | 0.9000 | 1.70 | 17 | 48.7% | -0.11 | 0.0063 | -0.089 | ||
| 27.10 | 30.70 | 50.4% | 0.86 | 0.0079 | -0.093 | 175 | 1.70 | 3.20 | 13 | 52.1% | -0.14 | 0.0079 | -0.107 | |||
| 23.30 | 26.60 | 1 | 50.5% | 0.82 | 0.0096 | -0.114 | 180 | 2.50 | 4.10 | 5 | 50.7% | -0.19 | 0.0097 | -0.126 | ||
| 20.10 | 22.40 | 8 | 50.3% | 0.76 | 0.0114 | -0.134 | 185 | 3.50 | 5.40 | 10 | 49.7% | -0.24 | 0.0115 | -0.144 | ||
| 16.60 | 18.00 | 1 | 9 | 47.2% | 0.70 | 0.0130 | -0.152 | 190 | 5.00 | 7.10 | 5 | 49.5% | -0.30 | 0.0131 | -0.160 | |
| 13.50 | 14.40 | 1 | 5 | 45.9% | 0.63 | 0.0142 | -0.166 | 195 | 6.90 | 8.00 | 1 | 8 | 46.9% | -0.38 | 0.0144 | -0.171 |
| 10.70 | 11.70 | 3 | 86 | 45.6% | 0.55 | 0.0150 | -0.174 | 200 | 9.20 | 10.30 | 5 | 46.8% | -0.45 | 0.0151 | -0.177 | |
| 8.50 | 9.50 | 3 | 46.1% | 0.48 | 0.0151 | -0.176 | 205 | 11.90 | 12.80 | 2 | 1 | 46.4% | -0.53 | 0.0153 | -0.177 | |
| 6.70 | 7.70 | 1 | 5 | 46.8% | 0.41 | 0.0147 | -0.173 | 210 | 14.80 | 15.90 | 6 | 46.1% | -0.60 | 0.0149 | -0.171 | |
| 5.00 | 6.60 | 2 | 47.8% | 0.34 | 0.0138 | -0.165 | 215 | 18.30 | 19.70 | 47.3% | -0.67 | 0.0140 | -0.161 | |||
| 3.80 | 5.10 | 3 | 47.7% | 0.28 | 0.0126 | -0.152 | 220 | 21.80 | 23.90 | 5 | 48.1% | -0.73 | 0.0129 | -0.147 | ||
| 2.75 | 3.60 | 46 | 46.5% | 0.23 | 0.0112 | -0.138 | 225 | 24.50 | 27.80 | 44.1% | -0.78 | 0.0115 | -0.130 | |||
| 2.15 | 3.50 | 3 | 6 | 49.9% | 0.19 | 0.0098 | -0.123 | 230 | 28.70 | 32.10 | 44.0% | -0.82 | 0.0101 | -0.113 | ||
| 1.60 | 2.20 | 3 | 47.9% | 0.15 | 0.0084 | -0.108 | 235 | 33.10 | 36.50 | 43.2% | -0.86 | 0.0088 | -0.096 | |||
| 0.7000 | 1.75 | 7 | 46.2% | 0.12 | 0.0072 | -0.094 | 240 | 37.70 | 41.20 | 43.4% | -0.89 | 0.0075 | -0.079 | |||
| 0.1500 | 1.35 | 1 | 44.7% | 0.10 | 0.0060 | -0.081 | 245 | 42.40 | 45.80 | 40.8% | -0.92 | 0.0063 | -0.062 | |||
| 0.3500 | 2.10 | 1 | 2 | 53.9% | 0.08 | 0.0050 | -0.069 | 250 | 47.10 | 50.70 | -0.94 | 0.0053 | -0.047 | |||
| 0 | 2.95 | 4 | 60.2% | 0.06 | 0.0042 | -0.058 | 255 | 52.00 | 55.50 | -0.95 | 0.0048 | -0.033 | ||||
| 0 | 2.45 | 8 | 61.0% | 0.05 | 0.0034 | -0.049 | 260 | 56.90 | 60.90 | -0.97 | 0.0043 | -0.027 | ||||
| 0 | 2.60 | 65.3% | 0.04 | 0.0028 | -0.041 | 265 | 61.90 | 66.10 | -0.98 | 0.0037 | -0.026 | |||||
| 0 | 2.05 | 65.1% | 0.03 | 0.0023 | -0.035 | 270 | 66.90 | 70.90 | -0.99 | 0.0025 | -0.043 | |||||
| 0 | 1.95 | 67.5% | 0.03 | 0.0019 | -0.029 | 275 | 71.90 | 75.90 | -1.00 | 0.0014 | -0.059 | |||||
| 0 | 1.95 | 70.5% | 0.02 | 0.0016 | -0.024 | 280 | 76.90 | 81.00 | -1.00 | 0.0006 | -0.078 | |||||
| 0 | 2.25 | 75.6% | 0.02 | 0.0013 | -0.020 | 285 | 81.90 | 85.80 | -1.00 | 0.0001 | -0.091 | |||||
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 02, 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