SLB optieketen Slb N.V.
Cboe delayed options data · per 06:42 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 ±5.1% (46.49–51.51) · ATM IV 61.0% · P/C open interest 0.42
| 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 | |
| 18.65 | 19.40 | 36 | 1 | 1.00 | 0.0000 | 0.000 | 30 | 0 | 2.13 | 415.9% | 0.00 | 0.0000 | 0.000 | |||
| 13.50 | 14.45 | 36 | 1.00 | 0.0003 | 0.000 | 35 | 0 | 0.1000 | 1 | 157.5% | -0.00 | 0.0003 | -0.000 | |||
| 10.70 | 11.60 | 36 | 120.5% | 1.00 | 0.0013 | -0.000 | 38 | 0 | 0.0800 | 119.5% | -0.00 | 0.0013 | -0.002 | |||
| 9.95 | 10.50 | 37 | 131.3% | 1.00 | 0.0022 | -0.002 | 39 | 0 | 0.0100 | 83.7% | -0.00 | 0.0022 | -0.003 | |||
| 8.25 | 9.90 | 36 | 0.99 | 0.0037 | -0.004 | 40 | 0 | 0.0300 | 81.5% | -0.01 | 0.0037 | -0.005 | ||||
| 7.65 | 8.65 | 38 | 88.4% | 0.99 | 0.0063 | -0.007 | 41 | 0 | 0.0200 | 72.7% | -0.01 | 0.0063 | -0.008 | |||
| 6.70 | 7.55 | 38 | 10 | 67.1% | 0.98 | 0.0108 | -0.013 | 42 | 0 | 0.0200 | 3 | 8 | 64.0% | -0.02 | 0.0108 | -0.013 |
| 5.60 | 6.50 | 37 | 0.97 | 0.0184 | -0.021 | 43 | 0 | 0.2500 | 51 | 57 | 63.1% | -0.03 | 0.0184 | -0.022 | ||
| 5.30 | 6.00 | 15 | 62.7% | 0.96 | 0.0237 | -0.028 | 43.5 | 0 | 0.3100 | 2 | 83.8% | -0.04 | 0.0237 | -0.028 | ||
| 4.95 | 5.45 | 1 | 68.0% | 0.95 | 0.0304 | -0.035 | 44 | 0 | 0.3000 | 5 | 16 | 77.1% | -0.05 | 0.0305 | -0.036 | |
| 4.45 | 4.95 | 62.4% | 0.94 | 0.0386 | -0.045 | 44.5 | 0 | 0.3500 | 2 | 3 | 74.0% | -0.06 | 0.0387 | -0.046 | ||
| 3.80 | 4.50 | 38 | 10 | 47.5% | 0.92 | 0.0485 | -0.056 | 45 | 0 | 0.1400 | 9 | 44 | 54.0% | -0.08 | 0.0486 | -0.057 |
| 3.70 | 4.05 | 36 | 2 | 69.5% | 0.89 | 0.0600 | -0.070 | 45.5 | 0.1000 | 0.2500 | 17 | 14 | 61.4% | -0.11 | 0.0601 | -0.070 |
| 2.95 | 3.75 | 2 | 11 | 60.5% | 0.86 | 0.0727 | -0.084 | 46 | 0.0600 | 0.2800 | 7 | 68 | 54.5% | -0.14 | 0.0729 | -0.085 |
| 2.36 | 4.25 | 84.3% | 0.82 | 0.0863 | -0.100 | 46.5 | 0.1700 | 0.5200 | 88 | 30 | 61.8% | -0.18 | 0.0866 | -0.101 | ||
| 2.19 | 2.82 | 1 | 46 | 57.3% | 0.77 | 0.1000 | -0.116 | 47 | 0.3300 | 0.4200 | 43 | 292 | 56.3% | -0.23 | 0.1003 | -0.117 |
| 2.07 | 2.49 | 6 | 36 | 65.2% | 0.72 | 0.1125 | -0.131 | 47.5 | 0.4400 | 0.6400 | 54 | 179 | 58.1% | -0.28 | 0.1130 | -0.132 |
| 1.81 | 2.15 | 6 | 135 | 66.4% | 0.66 | 0.1230 | -0.144 | 48 | 0.5900 | 0.7600 | 68 | 311 | 56.4% | -0.34 | 0.1234 | -0.144 |
| 1.50 | 1.84 | 1 | 57 | 65.6% | 0.59 | 0.1302 | -0.153 | 48.5 | 0.7400 | 1.10 | 40 | 47 | 58.8% | -0.41 | 0.1308 | -0.153 |
| 1.22 | 1.49 | 43 | 163 | 63.1% | 0.53 | 0.1335 | -0.157 | 49 | 0.9600 | 1.35 | 56 | 122 | 58.9% | -0.47 | 0.1342 | -0.158 |
| 1.01 | 1.10 | 103 | 95 | 60.2% | 0.46 | 0.1328 | -0.157 | 49.5 | 1.27 | 1.60 | 11 | 130 | 59.6% | -0.54 | 0.1335 | -0.158 |
| 0.6400 | 0.9100 | 106 | 2,217 | 56.1% | 0.40 | 0.1283 | -0.153 | 50 | 1.51 | 1.74 | 2 | 180 | 54.2% | -0.60 | 0.1289 | -0.153 |
| 0.3000 | 0.6900 | 496 | 233 | 57.8% | 0.28 | 0.1108 | -0.133 | 51 | 2.21 | 2.47 | 2 | 63 | 55.2% | -0.72 | 0.1113 | -0.134 |
| 0.1700 | 0.3900 | 75 | 267 | 57.4% | 0.19 | 0.0879 | -0.107 | 52 | 2.96 | 4.20 | 40 | 83.8% | -0.81 | 0.0884 | -0.107 | |
| 0.1400 | 0.2400 | 54 | 193 | 61.3% | 0.13 | 0.0657 | -0.081 | 53 | 3.80 | 4.20 | 1 | 16 | 52.1% | -0.87 | 0.0660 | -0.081 |
| 0.0400 | 0.1400 | 63 | 107 | 59.5% | 0.09 | 0.0470 | -0.058 | 54 | 4.45 | 5.75 | 16 | 73.2% | -0.92 | 0.0472 | -0.058 | |
| 0.0100 | 0.0900 | 1 | 155 | 60.8% | 0.06 | 0.0328 | -0.041 | 55 | 5.65 | 6.95 | 54 | 101.6% | -0.95 | 0.0330 | -0.040 | |
| 0 | 0.0700 | 115 | 72 | 64.5% | 0.04 | 0.0225 | -0.028 | 56 | 6.20 | 8.10 | 36 | 97.9% | -0.97 | 0.0230 | -0.027 | |
| 0.0100 | 0.2400 | 14 | 70 | 90.5% | 0.02 | 0.0154 | -0.019 | 57 | 7.25 | 8.00 | 30 | -0.98 | 0.0159 | -0.018 | ||
| 0.0100 | 0.2800 | 5 | 54 | 101.7% | 0.02 | 0.0104 | -0.013 | 58 | 8.50 | 9.35 | 73.1% | -0.99 | 0.0108 | -0.012 | ||
| 0 | 0.9500 | 48 | 147.0% | 0.01 | 0.0071 | -0.009 | 59 | 9.60 | 10.30 | 90.2% | -0.99 | 0.0070 | -0.008 | |||
| 0 | 0.0300 | 1 | 145 | 81.7% | 0.01 | 0.0048 | -0.006 | 60 | 10.65 | 11.30 | 1 | 104.2% | -1.00 | 0.0041 | -0.006 | |
| 0 | 0.4200 | 2 | 134.9% | 0.00 | 0.0033 | -0.004 | 61 | 11.50 | 12.30 | 1 | -1.00 | 0.0023 | -0.006 | |||
| 0 | 0.6200 | 3 | 155.7% | 0.00 | 0.0023 | -0.003 | 62 | 12.30 | 14.10 | 155.5% | -1.00 | 0.0011 | -0.005 | |||
| 0 | 1.00 | 184.3% | 0.00 | 0.0016 | -0.002 | 63 | 13.15 | 15.40 | 172.2% | -1.00 | 0.0005 | -0.005 | ||||
| 0 | 1.21 | 202.6% | 0.00 | 0.0011 | -0.001 | 64 | 14.30 | 16.80 | 207.8% | -1.00 | 0.0002 | -0.005 | ||||
| 0 | 0.0100 | 10 | 11 | 97.2% | 0.00 | 0.0008 | -0.001 | 65 | 15.15 | 17.80 | 209.0% | -1.00 | 0.0001 | -0.005 | ||
| 0 | 1.19 | 1 | 217.6% | 0.00 | 0.0005 | -0.001 | 66 | 16.15 | 18.80 | 216.8% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 1.34 | 232.5% | 0.00 | 0.0004 | -0.001 | 67 | 17.20 | 19.35 | 202.3% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 1.52 | 248.5% | 0.00 | 0.0003 | -0.000 | 68 | 17.15 | 20.80 | 154.9% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 1.27 | 244.1% | 0.00 | 0.0002 | -0.000 | 69 | 18.15 | 21.80 | 160.6% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 1.53 | 2 | 263.9% | 0.00 | 0.0001 | -0.000 | 70 | 20.15 | 22.80 | 246.4% | -1.00 | 0.0000 | -0.005 | |||
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 23, 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