SHOP optieketen Shopify Inc.
Cboe delayed options data · per 22:01 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 ±17.1% (144.10–203.50) · ATM IV 73.3% · P/C open interest 1.19
| 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 | |
| 82.00 | 85.90 | 50 | 97.5% | 1.00 | 0.0003 | 0.000 | 90 | 0 | 2.00 | 581 | 136.9% | -0.00 | 0.0003 | -0.009 | ||
| 77.05 | 80.95 | 35 | 92.8% | 0.99 | 0.0004 | -0.002 | 95 | 0 | 2.23 | 912 | 130.0% | -0.01 | 0.0004 | -0.012 | ||
| 72.65 | 76.10 | 93 | 101.5% | 0.99 | 0.0006 | -0.007 | 100 | 0.0500 | 0.5700 | 2 | 680 | 95.4% | -0.01 | 0.0006 | -0.016 | |
| 67.15 | 70.35 | 2 | 424 | 0.99 | 0.0008 | -0.013 | 105 | 0 | 0.2500 | 1 | 12.1K | 77.1% | -0.01 | 0.0008 | -0.021 | |
| 62.25 | 66.35 | 563 | 83.8% | 0.98 | 0.0011 | -0.021 | 110 | 0.1000 | 0.7800 | 1 | 674 | 85.7% | -0.02 | 0.0011 | -0.029 | |
| 57.40 | 61.40 | 342 | 79.3% | 0.97 | 0.0016 | -0.030 | 115 | 0 | 0.9100 | 4 | 391 | 79.0% | -0.03 | 0.0016 | -0.038 | |
| 52.65 | 55.85 | 384 | 66.7% | 0.96 | 0.0021 | -0.043 | 120 | 0.4000 | 1.01 | 25 | 2,103 | 78.3% | -0.04 | 0.0021 | -0.050 | |
| 47.90 | 51.85 | 993 | 75.0% | 0.95 | 0.0028 | -0.058 | 125 | 0.7200 | 1.27 | 43 | 1,066 | 76.7% | -0.05 | 0.0028 | -0.064 | |
| 43.85 | 46.60 | 1,213 | 72.9% | 0.93 | 0.0037 | -0.076 | 130 | 1.10 | 1.54 | 96 | 1,848 | 74.2% | -0.07 | 0.0037 | -0.082 | |
| 38.85 | 42.15 | 1,030 | 68.8% | 0.90 | 0.0046 | -0.098 | 135 | 1.38 | 2.17 | 179 | 1,108 | 72.3% | -0.10 | 0.0047 | -0.103 | |
| 34.60 | 38.65 | 1 | 1,401 | 72.7% | 0.87 | 0.0057 | -0.122 | 140 | 2.40 | 2.90 | 28 | 2,570 | 73.2% | -0.13 | 0.0057 | -0.126 |
| 30.60 | 34.35 | 6 | 2,692 | 71.4% | 0.83 | 0.0068 | -0.146 | 145 | 3.30 | 4.70 | 10 | 961 | 75.8% | -0.17 | 0.0068 | -0.150 |
| 27.45 | 30.15 | 10 | 2,442 | 72.0% | 0.79 | 0.0078 | -0.169 | 150 | 4.50 | 5.45 | 67 | 1,566 | 73.6% | -0.21 | 0.0078 | -0.173 |
| 25.65 | 28.35 | 71.8% | 0.77 | 0.0082 | -0.180 | 152.5 | 4.15 | 6.80 | 7 | 72.1% | -0.24 | 0.0083 | -0.184 | |||
| 24.45 | 25.80 | 15 | 1,049 | 70.8% | 0.74 | 0.0087 | -0.191 | 155 | 5.90 | 7.60 | 46 | 1,676 | 75.1% | -0.26 | 0.0087 | -0.194 |
| 22.40 | 24.90 | 71.9% | 0.72 | 0.0091 | -0.200 | 157.5 | 5.60 | 8.20 | 4 | 70.9% | -0.28 | 0.0091 | -0.203 | |||
| 20.85 | 23.25 | 21 | 1,935 | 71.7% | 0.69 | 0.0094 | -0.208 | 160 | 7.90 | 8.45 | 44 | 1,740 | 73.0% | -0.31 | 0.0095 | -0.211 |
| 19.45 | 21.50 | 71.3% | 0.67 | 0.0098 | -0.215 | 162.5 | 8.60 | 10.30 | 1 | 4 | 75.3% | -0.33 | 0.0098 | -0.218 | ||
| 17.85 | 20.20 | 2 | 1,384 | 71.2% | 0.64 | 0.0101 | -0.222 | 165 | 9.60 | 11.25 | 13 | 938 | 74.8% | -0.36 | 0.0101 | -0.224 |
| 16.90 | 18.85 | 5 | 72.4% | 0.61 | 0.0103 | -0.227 | 167.5 | 11.00 | 12.55 | 75.1% | -0.39 | 0.0104 | -0.229 | |||
| 15.65 | 17.50 | 53 | 1,732 | 72.2% | 0.59 | 0.0105 | -0.230 | 170 | 12.15 | 12.95 | 52 | 873 | 72.9% | -0.41 | 0.0106 | -0.232 |
| 14.35 | 16.75 | 6 | 2 | 73.3% | 0.56 | 0.0107 | -0.233 | 172.5 | 13.05 | 14.60 | 9 | 6 | 72.4% | -0.44 | 0.0108 | -0.235 |
| 13.80 | 15.25 | 82 | 3,324 | 73.9% | 0.53 | 0.0108 | -0.234 | 175 | 14.75 | 15.60 | 21 | 3,589 | 72.8% | -0.47 | 0.0109 | -0.236 |
| 12.65 | 13.80 | 10 | 8 | 72.8% | 0.51 | 0.0109 | -0.234 | 177.5 | 16.10 | 17.35 | 12 | 6 | 73.5% | -0.50 | 0.0110 | -0.236 |
| 11.60 | 12.50 | 54 | 1,554 | 72.1% | 0.48 | 0.0109 | -0.234 | 180 | 17.55 | 18.70 | 10 | 650 | 73.1% | -0.52 | 0.0110 | -0.235 |
| 10.60 | 11.50 | 5 | 71.8% | 0.45 | 0.0109 | -0.231 | 182.5 | 19.00 | 20.40 | 4 | 73.2% | -0.55 | 0.0110 | -0.233 | ||
| 9.65 | 10.75 | 28 | 1,270 | 72.1% | 0.43 | 0.0108 | -0.228 | 185 | 19.90 | 21.95 | 24 | 71.4% | -0.58 | 0.0109 | -0.229 | |
| 8.80 | 9.75 | 76 | 3 | 71.7% | 0.40 | 0.0107 | -0.224 | 187.5 | 21.50 | 23.60 | 1 | 71.2% | -0.60 | 0.0108 | -0.225 | |
| 8.00 | 8.75 | 32 | 862 | 71.0% | 0.38 | 0.0106 | -0.219 | 190 | 22.75 | 25.25 | 18 | 94 | 69.7% | -0.63 | 0.0107 | -0.220 |
| 7.25 | 8.05 | 4 | 1 | 71.0% | 0.35 | 0.0104 | -0.213 | 192.5 | 24.85 | 27.05 | 70.6% | -0.65 | 0.0105 | -0.214 | ||
| 6.55 | 7.20 | 11 | 439 | 70.4% | 0.33 | 0.0101 | -0.206 | 195 | 26.30 | 28.85 | 224 | 69.5% | -0.68 | 0.0103 | -0.207 | |
| 5.60 | 7.30 | 1 | 72.3% | 0.31 | 0.0099 | -0.199 | 197.5 | 27.85 | 30.70 | 68.4% | -0.70 | 0.0100 | -0.200 | |||
| 5.00 | 5.75 | 33 | 2,397 | 68.6% | 0.28 | 0.0096 | -0.191 | 200 | 30.05 | 32.60 | 32 | 69.0% | -0.72 | 0.0097 | -0.192 | |
| 3.00 | 4.65 | 7 | 64 | 64.9% | 0.24 | 0.0089 | -0.174 | 205 | 34.15 | 36.95 | 70.3% | -0.77 | 0.0091 | -0.174 | ||
| 3.15 | 3.90 | 22 | 922 | 68.2% | 0.20 | 0.0081 | -0.157 | 210 | 37.45 | 40.85 | 66.2% | -0.80 | 0.0083 | -0.157 | ||
| 1.94 | 4.05 | 59 | 4 | 69.4% | 0.17 | 0.0073 | -0.139 | 215 | 41.80 | 45.70 | 68.1% | -0.84 | 0.0076 | -0.139 | ||
| 2.01 | 2.57 | 168 | 509 | 68.3% | 0.14 | 0.0065 | -0.122 | 220 | 46.20 | 50.20 | 17 | 68.0% | -0.87 | 0.0068 | -0.121 | |
| 1.16 | 1.61 | 28 | 590 | 67.4% | 0.10 | 0.0050 | -0.093 | 230 | 55.45 | 59.35 | 67.6% | -0.91 | 0.0053 | -0.091 | ||
| 0.6700 | 1.07 | 43 | 1,566 | 67.6% | 0.07 | 0.0037 | -0.070 | 240 | 65.75 | 68.90 | 74.1% | -0.95 | 0.0041 | -0.069 | ||
| 0.1800 | 0.9800 | 152 | 272 | 68.7% | 0.05 | 0.0028 | -0.054 | 250 | 74.75 | 78.60 | 67.1% | -0.97 | 0.0031 | -0.053 | ||
| 0 | 0.7500 | 14 | 10 | 69.3% | 0.03 | 0.0021 | -0.042 | 260 | 84.55 | 88.45 | -0.98 | 0.0026 | -0.037 | |||
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 20, 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