SLB optieketen Slb N.V.
Cboe delayed options data · per 03:42 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 ±8.6% (44.78–53.22) · ATM IV 36.3% · 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 | |
| 22.55 | 26.15 | 125.2% | 1.00 | 0.0003 | 0.000 | 25 | 0 | 0.0500 | 95.0% | -0.00 | 0.0003 | -0.001 | ||||
| 20.45 | 23.45 | 118.8% | 1.00 | 0.0005 | 0.000 | 27.5 | 0 | 0.3800 | 1 | 112.0% | -0.00 | 0.0005 | -0.001 | |||
| 18.05 | 21.20 | 1 | 115.4% | 1.00 | 0.0010 | 0.000 | 30 | 0 | 0.0500 | 54 | 71.3% | -0.00 | 0.0010 | -0.001 | ||
| 15.55 | 18.75 | 100.7% | 0.99 | 0.0020 | 0.000 | 32.5 | 0 | 0.1800 | 17 | 73.3% | -0.01 | 0.0020 | -0.002 | |||
| 13.15 | 15.65 | 2 | 44 | 70.0% | 0.99 | 0.0040 | -0.002 | 35 | 0 | 0.1900 | 215 | 62.4% | -0.01 | 0.0040 | -0.004 | |
| 11.00 | 12.15 | 19 | 0.98 | 0.0080 | -0.004 | 37.5 | 0 | 0.1400 | 257 | 48.9% | -0.02 | 0.0080 | -0.006 | |||
| 10.65 | 12.90 | 73.8% | 0.97 | 0.0092 | -0.005 | 38 | 0 | 0.2200 | 50.8% | -0.03 | 0.0092 | -0.007 | ||||
| 9.65 | 11.85 | 67.1% | 0.96 | 0.0121 | -0.007 | 39 | 0.0100 | 0.2500 | 48.1% | -0.04 | 0.0121 | -0.008 | ||||
| 8.95 | 9.65 | 58 | 37.1% | 0.95 | 0.0158 | -0.009 | 40 | 0.0600 | 0.2400 | 810 | 45.1% | -0.05 | 0.0159 | -0.010 | ||
| 7.80 | 9.70 | 56.0% | 0.93 | 0.0205 | -0.011 | 41 | 0.0600 | 0.3300 | 43.3% | -0.07 | 0.0206 | -0.012 | ||||
| 6.85 | 8.80 | 53.0% | 0.91 | 0.0262 | -0.014 | 42 | 0.1700 | 0.4000 | 42.8% | -0.09 | 0.0264 | -0.015 | ||||
| 6.40 | 8.00 | 106 | 46.2% | 0.90 | 0.0296 | -0.015 | 42.5 | 0.1900 | 0.3500 | 1 | 1,172 | 39.8% | -0.10 | 0.0298 | -0.016 | |
| 5.95 | 7.95 | 51.0% | 0.88 | 0.0331 | -0.017 | 43 | 0.2300 | 0.5200 | 41.3% | -0.12 | 0.0334 | -0.018 | ||||
| 5.50 | 7.50 | 49.4% | 0.87 | 0.0369 | -0.019 | 43.5 | 0.3200 | 1.00 | 47.2% | -0.13 | 0.0372 | -0.019 | ||||
| 5.10 | 7.10 | 49.0% | 0.85 | 0.0410 | -0.020 | 44 | 0.1900 | 0.7000 | 2 | 38.4% | -0.15 | 0.0413 | -0.021 | |||
| 4.70 | 6.70 | 48.4% | 0.83 | 0.0452 | -0.022 | 44.5 | 0.4500 | 0.6600 | 38.9% | -0.17 | 0.0455 | -0.023 | ||||
| 4.50 | 5.25 | 342 | 37.5% | 0.80 | 0.0494 | -0.024 | 45 | 0.5700 | 0.6400 | 254 | 7,532 | 37.4% | -0.20 | 0.0499 | -0.024 | |
| 4.15 | 5.00 | 39.3% | 0.78 | 0.0537 | -0.025 | 45.5 | 0.4700 | 0.8900 | 36.4% | -0.22 | 0.0542 | -0.026 | ||||
| 3.45 | 4.65 | 35.7% | 0.75 | 0.0579 | -0.027 | 46 | 0.7700 | 0.9200 | 13 | 37.1% | -0.25 | 0.0584 | -0.027 | |||
| 3.65 | 4.00 | 38.3% | 0.72 | 0.0618 | -0.028 | 46.5 | 0.9200 | 1.38 | 40.2% | -0.28 | 0.0625 | -0.029 | ||||
| 3.40 | 3.75 | 39.8% | 0.69 | 0.0655 | -0.030 | 47 | 0.8900 | 1.21 | 1 | 34.9% | -0.32 | 0.0662 | -0.030 | |||
| 2.91 | 3.35 | 2 | 790 | 37.3% | 0.65 | 0.0686 | -0.031 | 47.5 | 1.22 | 1.36 | 280 | 2,713 | 36.0% | -0.35 | 0.0694 | -0.031 |
| 2.59 | 3.15 | 1 | 37.9% | 0.62 | 0.0713 | -0.032 | 48 | 1.45 | 1.57 | 63 | 36.2% | -0.39 | 0.0722 | -0.032 | ||
| 2.07 | 2.71 | 34.3% | 0.58 | 0.0733 | -0.032 | 48.5 | 1.66 | 1.78 | 110 | 36.1% | -0.42 | 0.0743 | -0.033 | |||
| 2.02 | 2.46 | 97 | 36.2% | 0.54 | 0.0746 | -0.033 | 49 | 1.94 | 2.02 | 117 | 36.4% | -0.46 | 0.0757 | -0.033 | ||
| 1.86 | 2.07 | 96 | 35.5% | 0.51 | 0.0752 | -0.033 | 49.5 | 2.13 | 2.28 | 144 | 35.8% | -0.50 | 0.0764 | -0.033 | ||
| 1.57 | 1.86 | 389 | 11.8K | 34.9% | 0.47 | 0.0750 | -0.033 | 50 | 2.39 | 2.57 | 144 | 3,067 | 35.7% | -0.54 | 0.0763 | -0.033 |
| 1.37 | 1.47 | 228 | 36.7% | 0.40 | 0.0726 | -0.032 | 51 | 2.99 | 3.45 | 1 | 37.9% | -0.61 | 0.0742 | -0.032 | ||
| 0.8500 | 1.16 | 63 | 34.9% | 0.33 | 0.0680 | -0.030 | 52 | 3.65 | 4.20 | 38.4% | -0.68 | 0.0698 | -0.030 | |||
| 0.8400 | 1.04 | 984 | 2,698 | 36.3% | 0.30 | 0.0650 | -0.029 | 52.5 | 4.00 | 4.55 | 1,642 | 38.2% | -0.71 | 0.0670 | -0.029 | |
| 0.7600 | 0.9500 | 4 | 37.1% | 0.27 | 0.0618 | -0.028 | 53 | 4.35 | 5.10 | 39.8% | -0.74 | 0.0638 | -0.028 | |||
| 0.3900 | 0.7800 | 17 | 35.8% | 0.22 | 0.0547 | -0.025 | 54 | 4.70 | 6.75 | 44.6% | -0.79 | 0.0569 | -0.025 | |||
| 0.3000 | 0.5800 | 558 | 8,563 | 36.1% | 0.18 | 0.0474 | -0.022 | 55 | 6.00 | 6.50 | 1 | 1,489 | 37.5% | -0.84 | 0.0499 | -0.022 |
| 0.3300 | 0.4800 | 8 | 38.9% | 0.14 | 0.0405 | -0.019 | 56 | 6.40 | 8.50 | 46.9% | -0.87 | 0.0431 | -0.020 | |||
| 0.0500 | 0.4000 | 3 | 36.1% | 0.11 | 0.0341 | -0.017 | 57 | 7.35 | 9.40 | 48.8% | -0.90 | 0.0369 | -0.017 | |||
| 0.2000 | 0.3000 | 58 | 4,654 | 38.7% | 0.10 | 0.0312 | -0.015 | 57.5 | 7.80 | 9.85 | 577 | 49.2% | -0.92 | 0.0340 | -0.016 | |
| 0.1700 | 0.3100 | 2 | 39.8% | 0.09 | 0.0284 | -0.014 | 58 | 8.25 | 10.15 | 47.0% | -0.93 | 0.0314 | -0.015 | |||
| 0.1100 | 0.4100 | 43.7% | 0.07 | 0.0235 | -0.012 | 59 | 9.20 | 11.10 | 48.4% | -0.95 | 0.0263 | -0.012 | ||||
| 0.1000 | 0.2100 | 18 | 5,356 | 41.6% | 0.06 | 0.0194 | -0.010 | 60 | 10.70 | 11.35 | 3 | 748 | 45.9% | -0.97 | 0.0228 | -0.011 |
| 0.0300 | 0.3100 | 45.1% | 0.05 | 0.0159 | -0.009 | 61 | 11.15 | 13.25 | 56.7% | -0.98 | 0.0194 | -0.008 | ||||
| 0.0100 | 0.1400 | 15 | 1,001 | 42.1% | 0.03 | 0.0118 | -0.006 | 62.5 | 11.95 | 14.75 | 25 | -0.99 | 0.0107 | -0.007 | ||
| 0.0200 | 0.1300 | 1 | 4,859 | 44.2% | 0.02 | 0.0071 | -0.004 | 65 | 14.05 | 17.15 | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0200 | 24 | 244 | 40.9% | 0.01 | 0.0043 | -0.003 | 67.5 | 16.65 | 19.70 | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.1200 | 901 | 56.1% | 0.01 | 0.0026 | -0.002 | 70 | 19.00 | 22.55 | -1.00 | 0.0000 | -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 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