SLB optieketen Slb N.V.
Cboe delayed options data · per 18:38 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 ±5.6% (55.11–61.63) · ATM IV 34.1% · P/C open interest 1.03
| 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 | |
| 27.80 | 29.80 | 55 | 199.5% | 1.00 | 0.0002 | 0.000 | 30 | 0 | 0.1000 | 5,897 | 145.1% | -0.00 | 0.0002 | -0.001 | ||
| 25.30 | 27.05 | 16 | 163.2% | 1.00 | 0.0003 | 0.000 | 32.5 | 0 | 0.0800 | 7,145 | 125.4% | -0.00 | 0.0003 | -0.001 | ||
| 22.95 | 24.45 | 97 | 147.6% | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.0800 | 8,800 | 111.0% | -0.00 | 0.0004 | -0.001 | ||
| 20.20 | 22.05 | 111 | 121.0% | 1.00 | 0.0007 | 0.000 | 37.5 | 0 | 0.0800 | 4,381 | 97.5% | -0.00 | 0.0007 | -0.002 | ||
| 18.10 | 18.90 | 13 | 82.0% | 1.00 | 0.0011 | 0.000 | 40 | 0 | 0.0800 | 13.5K | 84.7% | -0.00 | 0.0011 | -0.002 | ||
| 16.85 | 18.45 | 101.9% | 1.00 | 0.0014 | 0.000 | 41 | 0 | 0.0800 | 79.8% | -0.00 | 0.0014 | -0.003 | ||||
| 15.85 | 17.70 | 107.1% | 0.99 | 0.0018 | 0.000 | 42 | 0 | 0.0800 | 75.0% | -0.00 | 0.0018 | -0.003 | ||||
| 15.35 | 17.00 | 17 | 95.3% | 0.99 | 0.0020 | 0.000 | 42.5 | 0 | 0.0800 | 19.6K | 72.6% | -0.01 | 0.0020 | -0.003 | ||
| 14.85 | 16.65 | 98.8% | 0.99 | 0.0022 | 0.000 | 43 | 0 | 0.0800 | 70.3% | -0.01 | 0.0022 | -0.003 | ||||
| 14.05 | 14.65 | 0.99 | 0.0028 | 0.000 | 44 | 0 | 0.0800 | 1 | 65.6% | -0.01 | 0.0028 | -0.004 | ||||
| 12.85 | 14.55 | 939 | 82.7% | 0.99 | 0.0036 | 0.000 | 45 | 0.0100 | 0.0900 | 10.7K | 63.1% | -0.01 | 0.0037 | -0.005 | ||
| 11.90 | 13.55 | 78.7% | 0.99 | 0.0047 | 0.000 | 46 | 0 | 0.0900 | 1 | 57.6% | -0.01 | 0.0048 | -0.006 | |||
| 10.90 | 12.80 | 80.7% | 0.98 | 0.0062 | -0.001 | 47 | 0 | 0.0900 | 30 | 53.1% | -0.01 | 0.0063 | -0.007 | |||
| 10.35 | 12.05 | 3,085 | 68.3% | 0.98 | 0.0072 | -0.002 | 47.5 | 0 | 0.0800 | 5,876 | 50.0% | -0.02 | 0.0072 | -0.008 | ||
| 9.90 | 11.70 | 71.8% | 0.98 | 0.0083 | -0.003 | 48 | 0 | 0.1000 | 10 | 49.5% | -0.02 | 0.0083 | -0.008 | |||
| 9.40 | 11.05 | 64.3% | 0.98 | 0.0096 | -0.004 | 48.5 | 0 | 0.1100 | 1 | 48.0% | -0.02 | 0.0096 | -0.009 | |||
| 8.90 | 10.60 | 63.0% | 0.97 | 0.0111 | -0.006 | 49 | 0 | 0.1100 | 335 | 45.8% | -0.03 | 0.0112 | -0.010 | |||
| 8.45 | 10.10 | 61.6% | 0.97 | 0.0129 | -0.007 | 49.5 | 0 | 0.1200 | 36 | 44.2% | -0.03 | 0.0130 | -0.011 | |||
| 8.20 | 9.00 | 144 | 47.2% | 0.96 | 0.0150 | -0.009 | 50 | 0 | 0.1300 | 14.4K | 42.5% | -0.04 | 0.0151 | -0.013 | ||
| 6.80 | 8.65 | 50.3% | 0.95 | 0.0203 | -0.012 | 51 | 0 | 0.1600 | 814 | 39.6% | -0.05 | 0.0204 | -0.016 | |||
| 6.00 | 7.65 | 47 | 49.5% | 0.93 | 0.0276 | -0.016 | 52 | 0.0300 | 0.2000 | 430 | 37.7% | -0.07 | 0.0278 | -0.020 | ||
| 5.85 | 6.35 | 6,247 | 34.6% | 0.92 | 0.0321 | -0.019 | 52.5 | 0.0800 | 0.1700 | 27 | 1,571 | 35.9% | -0.08 | 0.0323 | -0.022 | |
| 5.20 | 6.40 | 141 | 42.5% | 0.90 | 0.0372 | -0.022 | 53 | 0.1100 | 0.2300 | 126 | 36.0% | -0.10 | 0.0375 | -0.025 | ||
| 4.35 | 5.05 | 275 | 32.4% | 0.87 | 0.0494 | -0.028 | 54 | 0.2000 | 0.3100 | 3 | 134 | 34.6% | -0.13 | 0.0497 | -0.030 | |
| 3.75 | 4.05 | 22 | 13.5K | 34.0% | 0.81 | 0.0636 | -0.035 | 55 | 0.3600 | 0.4500 | 3 | 984 | 34.0% | -0.19 | 0.0641 | -0.037 |
| 2.92 | 3.45 | 232 | 35.2% | 0.74 | 0.0783 | -0.042 | 56 | 0.5900 | 0.6700 | 547 | 545 | 33.7% | -0.26 | 0.0789 | -0.043 | |
| 2.21 | 2.57 | 4 | 337 | 32.4% | 0.66 | 0.0907 | -0.048 | 57 | 0.9000 | 0.9900 | 7 | 548 | 33.6% | -0.34 | 0.0914 | -0.049 |
| 2.06 | 2.21 | 72 | 9,980 | 33.8% | 0.61 | 0.0950 | -0.050 | 57.5 | 1.10 | 1.19 | 1 | 2,625 | 33.7% | -0.39 | 0.0958 | -0.051 |
| 1.84 | 1.94 | 18 | 1,050 | 34.5% | 0.56 | 0.0978 | -0.052 | 58 | 1.33 | 1.41 | 93 | 795 | 33.8% | -0.44 | 0.0986 | -0.052 |
| 1.37 | 1.46 | 130 | 608 | 34.7% | 0.47 | 0.0981 | -0.053 | 59 | 1.60 | 1.98 | 26 | 31.3% | -0.54 | 0.0990 | -0.053 | |
| 1.00 | 1.08 | 112 | 26.6K | 35.1% | 0.37 | 0.0921 | -0.051 | 60 | 2.48 | 2.56 | 2 | 456 | 34.4% | -0.63 | 0.0931 | -0.051 |
| 0.6800 | 0.7700 | 8 | 131 | 34.8% | 0.29 | 0.0820 | -0.047 | 61 | 2.90 | 3.35 | 32.0% | -0.71 | 0.0831 | -0.047 | ||
| 0.4900 | 0.5500 | 15 | 334 | 35.6% | 0.23 | 0.0700 | -0.042 | 62 | 3.30 | 4.15 | 1 | 25.2% | -0.78 | 0.0711 | -0.041 | |
| 0.3700 | 0.4700 | 32 | 2,019 | 35.2% | 0.20 | 0.0639 | -0.040 | 62.5 | 3.60 | 5.05 | 31.5% | -0.81 | 0.0650 | -0.038 | ||
| 0.3100 | 0.3900 | 70 | 35.6% | 0.17 | 0.0581 | -0.037 | 63 | 4.00 | 5.50 | 30.9% | -0.83 | 0.0591 | -0.035 | |||
| 0.1700 | 0.4600 | 103 | 39.0% | 0.13 | 0.0472 | -0.031 | 64 | 4.85 | 6.40 | 28.1% | -0.87 | 0.0480 | -0.029 | |||
| 0.1500 | 0.2500 | 6 | 3,917 | 38.4% | 0.10 | 0.0378 | -0.026 | 65 | 5.75 | 7.35 | 10 | -0.91 | 0.0384 | -0.024 | ||
| 0.0200 | 0.1700 | 78 | 41.2% | 0.05 | 0.0210 | -0.016 | 67.5 | 8.05 | 9.90 | -0.96 | 0.0239 | -0.012 | ||||
| 0.0300 | 0.0500 | 50 | 5,089 | 42.8% | 0.03 | 0.0115 | -0.010 | 70 | 10.55 | 12.25 | -0.99 | 0.0137 | -0.011 | |||
| 0.0100 | 0.0600 | 25.6K | 55.2% | 0.01 | 0.0035 | -0.004 | 75 | 16.20 | 17.20 | 2 | 2 | 71.7% | -1.00 | 0.0002 | -0.021 | |
| 0 | 0.0900 | 323 | 69.4% | 0.00 | 0.0011 | -0.001 | 80 | 20.45 | 22.40 | -1.00 | 0.0000 | -0.023 | ||||
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 — Sep 18, 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