SE optieketen Sea Limited
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 ±13.9% (81.25–107.55) · ATM IV 63.1% · P/C open interest 1.76
| 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 | |
| 27.30 | 31.00 | 0.98 | 0.0033 | -0.021 | 65 | 0 | 0.5300 | 2 | 2 | 76.8% | -0.03 | 0.0033 | -0.021 | |||
| 22.35 | 26.20 | 0.95 | 0.0059 | -0.035 | 70 | 0 | 1.50 | 80.4% | -0.05 | 0.0060 | -0.036 | |||||
| 18.35 | 21.65 | 64.0% | 0.91 | 0.0096 | -0.054 | 75 | 0 | 2.64 | 11 | 77.7% | -0.10 | 0.0097 | -0.055 | |||
| 14.10 | 17.50 | 64.2% | 0.84 | 0.0142 | -0.076 | 80 | 0.8300 | 2.00 | 123 | 149 | 63.3% | -0.16 | 0.0143 | -0.077 | ||
| 11.50 | 15.15 | 61.8% | 0.79 | 0.0170 | -0.089 | 83 | 1.81 | 2.86 | 16 | 21 | 66.4% | -0.22 | 0.0172 | -0.090 | ||
| 10.75 | 14.50 | 62.2% | 0.77 | 0.0179 | -0.093 | 84 | 1.10 | 3.75 | 11 | 63.9% | -0.24 | 0.0181 | -0.094 | |||
| 10.05 | 13.70 | 1 | 61.7% | 0.75 | 0.0188 | -0.097 | 85 | 2.53 | 3.20 | 120 | 139 | 65.6% | -0.26 | 0.0190 | -0.098 | |
| 9.65 | 13.15 | 64.2% | 0.73 | 0.0197 | -0.101 | 86 | 1.13 | 3.90 | 6 | 57.7% | -0.28 | 0.0199 | -0.102 | |||
| 9.75 | 12.00 | 1 | 65.6% | 0.71 | 0.0205 | -0.104 | 87 | 1.48 | 4.35 | 5 | 58.6% | -0.30 | 0.0207 | -0.105 | ||
| 9.35 | 11.25 | 3 | 66.1% | 0.69 | 0.0212 | -0.107 | 88 | 1.85 | 4.50 | 2 | 57.6% | -0.32 | 0.0214 | -0.108 | ||
| 8.60 | 10.85 | 4 | 66.4% | 0.66 | 0.0219 | -0.110 | 89 | 3.80 | 4.85 | 1 | 1 | 65.7% | -0.34 | 0.0221 | -0.111 | |
| 8.30 | 10.65 | 3 | 69.7% | 0.64 | 0.0225 | -0.112 | 90 | 4.05 | 6.05 | 4 | 19 | 68.8% | -0.37 | 0.0228 | -0.114 | |
| 7.70 | 9.40 | 2 | 6 | 65.9% | 0.62 | 0.0230 | -0.114 | 91 | 3.00 | 5.75 | 2 | 3 | 57.5% | -0.39 | 0.0233 | -0.116 |
| 6.95 | 9.05 | 2 | 7 | 65.7% | 0.59 | 0.0234 | -0.116 | 92 | 3.85 | 7.25 | 3 | 64.6% | -0.41 | 0.0237 | -0.117 | |
| 6.50 | 8.45 | 17 | 65.5% | 0.57 | 0.0238 | -0.117 | 93 | 3.95 | 6.70 | 2 | 57.6% | -0.44 | 0.0241 | -0.119 | ||
| 6.10 | 8.50 | 2 | 68.5% | 0.55 | 0.0240 | -0.118 | 94 | 4.45 | 7.25 | 1 | 36 | 57.7% | -0.46 | 0.0244 | -0.119 | |
| 5.50 | 7.60 | 31 | 65.7% | 0.52 | 0.0242 | -0.118 | 95 | 6.70 | 7.50 | 3 | 5 | 64.6% | -0.49 | 0.0246 | -0.120 | |
| 5.25 | 6.55 | 13 | 63.6% | 0.50 | 0.0242 | -0.118 | 96 | 5.65 | 8.25 | 2 | 57.7% | -0.51 | 0.0247 | -0.120 | ||
| 3.70 | 6.15 | 21 | 58.2% | 0.48 | 0.0242 | -0.117 | 97 | 7.25 | 9.05 | 1 | 63.6% | -0.53 | 0.0247 | -0.120 | ||
| 4.05 | 6.20 | 8 | 63.9% | 0.45 | 0.0241 | -0.117 | 98 | 8.40 | 10.30 | 10 | 69.3% | -0.56 | 0.0246 | -0.119 | ||
| 4.10 | 5.15 | 1 | 11 | 62.7% | 0.43 | 0.0239 | -0.116 | 99 | 7.55 | 10.05 | 8 | 57.7% | -0.58 | 0.0244 | -0.118 | |
| 3.75 | 4.80 | 13 | 19 | 62.6% | 0.41 | 0.0237 | -0.114 | 100 | 8.20 | 11.10 | 10 | 59.5% | -0.60 | 0.0242 | -0.116 | |
| 2.89 | 5.25 | 3 | 63.9% | 0.38 | 0.0233 | -0.112 | 101 | 8.90 | 11.60 | 58.7% | -0.63 | 0.0238 | -0.115 | |||
| 2.85 | 4.70 | 13 | 64.0% | 0.36 | 0.0229 | -0.110 | 102 | 9.55 | 12.10 | 57.2% | -0.65 | 0.0235 | -0.113 | |||
| 2.80 | 4.20 | 3 | 64.1% | 0.34 | 0.0224 | -0.107 | 103 | 10.30 | 12.85 | 4 | 5 | 57.5% | -0.67 | 0.0230 | -0.110 | |
| 2.59 | 4.05 | 2 | 6 | 65.1% | 0.32 | 0.0219 | -0.105 | 104 | 11.00 | 14.65 | 5 | 63.0% | -0.69 | 0.0225 | -0.108 | |
| 2.19 | 3.85 | 2 | 6 | 64.6% | 0.30 | 0.0213 | -0.102 | 105 | 11.75 | 15.55 | 7 | 63.7% | -0.71 | 0.0219 | -0.105 | |
| 2.05 | 3.45 | 1 | 64.3% | 0.28 | 0.0207 | -0.099 | 106 | 12.60 | 16.15 | 63.2% | -0.73 | 0.0213 | -0.102 | |||
| 1.89 | 2.99 | 2 | 63.2% | 0.27 | 0.0200 | -0.096 | 107 | 13.35 | 17.05 | 1 | 63.7% | -0.75 | 0.0207 | -0.099 | ||
| 1.55 | 3.35 | 3 | 65.8% | 0.25 | 0.0193 | -0.093 | 108 | 14.15 | 17.95 | 64.2% | -0.77 | 0.0200 | -0.096 | |||
| 0.2100 | 2.58 | 10 | 54.6% | 0.23 | 0.0186 | -0.089 | 109 | 14.95 | 18.70 | 63.7% | -0.78 | 0.0193 | -0.093 | |||
| 1.33 | 2.29 | 1 | 31 | 62.4% | 0.22 | 0.0179 | -0.086 | 110 | 16.05 | 19.55 | 1 | 65.6% | -0.80 | 0.0186 | -0.089 | |
| 0.4300 | 1.96 | 29 | 63.5% | 0.15 | 0.0142 | -0.069 | 115 | 20.15 | 23.90 | 1 | 64.0% | -0.87 | 0.0151 | -0.073 | ||
| 0 | 1.08 | 8 | 58.9% | 0.11 | 0.0109 | -0.053 | 120 | 24.75 | 28.45 | 63.4% | -0.92 | 0.0116 | -0.057 | |||
| 0 | 0.8100 | 3 | 62.3% | 0.07 | 0.0081 | -0.040 | 125 | 29.50 | 33.25 | 62.9% | -0.95 | 0.0085 | -0.043 | |||
| 0 | 2.37 | 88.0% | 0.05 | 0.0059 | -0.029 | 130 | 34.40 | 38.20 | 64.6% | -0.98 | 0.0056 | -0.028 | ||||
| 0 | 2.27 | 94.1% | 0.03 | 0.0042 | -0.022 | 135 | 39.35 | 43.25 | 70.5% | -0.99 | 0.0032 | -0.015 | ||||
| 0 | 2.21 | 100.2% | 0.02 | 0.0030 | -0.016 | 140 | 44.35 | 48.30 | 78.2% | -1.00 | 0.0015 | -0.006 | ||||
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 13, 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