SLB optieketen Slb N.V.
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 ±8.8% (45.44–54.23) · ATM IV 37.8% · P/C open interest 0.49
| 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 | |
| 23.35 | 27.15 | 136.7% | 1.00 | 0.0002 | 0.000 | 25 | 0 | 0.0500 | 98.6% | -0.00 | 0.0002 | -0.000 | ||||
| 21.05 | 24.55 | 124.0% | 1.00 | 0.0004 | 0.000 | 27.5 | 0 | 0.1800 | 1 | 102.5% | -0.00 | 0.0004 | -0.001 | |||
| 18.25 | 22.00 | 1 | 87.4% | 1.00 | 0.0008 | 0.000 | 30 | 0 | 0.0500 | 54 | 74.6% | -0.00 | 0.0008 | -0.001 | ||
| 16.05 | 19.50 | 90.3% | 0.99 | 0.0015 | 0.000 | 32.5 | 0 | 0.1800 | 17 | 76.9% | -0.00 | 0.0016 | -0.002 | |||
| 13.30 | 17.05 | 44 | 67.4% | 0.99 | 0.0032 | -0.001 | 35 | 0 | 0.1900 | 215 | 65.9% | -0.01 | 0.0032 | -0.003 | ||
| 11.25 | 13.95 | 19 | 44.1% | 0.98 | 0.0065 | -0.004 | 37.5 | 0 | 0.4300 | 257 | 64.5% | -0.02 | 0.0065 | -0.005 | ||
| 10.85 | 13.45 | 50.1% | 0.98 | 0.0074 | -0.004 | 38 | 0 | 0.4700 | 63.4% | -0.02 | 0.0075 | -0.006 | ||||
| 10.10 | 12.30 | 50.5% | 0.97 | 0.0098 | -0.006 | 39 | 0 | 0.2300 | 50.4% | -0.03 | 0.0099 | -0.007 | ||||
| 9.65 | 10.45 | 2 | 58 | 0.96 | 0.0129 | -0.008 | 40 | 0 | 0.2000 | 11 | 810 | 44.9% | -0.04 | 0.0130 | -0.009 | |
| 8.25 | 9.95 | 27.9% | 0.94 | 0.0169 | -0.010 | 41 | 0 | 0.2100 | 30 | 41.2% | -0.05 | 0.0169 | -0.011 | |||
| 7.30 | 9.40 | 45.4% | 0.93 | 0.0217 | -0.013 | 42 | 0 | 0.2400 | 38.1% | -0.07 | 0.0218 | -0.014 | ||||
| 6.90 | 8.15 | 106 | 0.92 | 0.0246 | -0.014 | 42.5 | 0.1500 | 0.2700 | 10 | 1,171 | 41.0% | -0.08 | 0.0247 | -0.015 | ||
| 6.40 | 8.15 | 37.0% | 0.90 | 0.0276 | -0.016 | 43 | 0.1600 | 0.3200 | 59 | 40.1% | -0.10 | 0.0278 | -0.017 | |||
| 6.05 | 8.05 | 45.4% | 0.89 | 0.0309 | -0.017 | 43.5 | 0.0300 | 0.6800 | 42.2% | -0.11 | 0.0311 | -0.018 | ||||
| 5.50 | 7.60 | 42.8% | 0.87 | 0.0345 | -0.019 | 44 | 0.2500 | 0.5500 | 2 | 41.3% | -0.13 | 0.0347 | -0.020 | |||
| 5.10 | 7.20 | 43.1% | 0.85 | 0.0382 | -0.021 | 44.5 | 0.3400 | 0.6200 | 41.2% | -0.15 | 0.0384 | -0.022 | ||||
| 5.30 | 5.85 | 5 | 342 | 38.2% | 0.83 | 0.0421 | -0.023 | 45 | 0.3900 | 0.5400 | 42 | 7,677 | 38.1% | -0.17 | 0.0424 | -0.023 |
| 4.40 | 6.35 | 43.3% | 0.81 | 0.0461 | -0.024 | 45.5 | 0.3500 | 0.7400 | 10 | 37.7% | -0.19 | 0.0464 | -0.025 | |||
| 4.05 | 5.05 | 8 | 32.1% | 0.79 | 0.0501 | -0.026 | 46 | 0.6100 | 0.7300 | 31 | 13 | 38.1% | -0.21 | 0.0504 | -0.027 | |
| 3.70 | 4.85 | 35.0% | 0.76 | 0.0540 | -0.028 | 46.5 | 0.7100 | 1.00 | 39.4% | -0.24 | 0.0544 | -0.029 | ||||
| 3.70 | 4.30 | 37.0% | 0.73 | 0.0578 | -0.029 | 47 | 0.7500 | 1.08 | 1 | 37.6% | -0.27 | 0.0582 | -0.030 | |||
| 3.60 | 3.90 | 788 | 38.8% | 0.70 | 0.0613 | -0.031 | 47.5 | 0.8200 | 1.23 | 31 | 2,800 | 36.6% | -0.30 | 0.0618 | -0.032 | |
| 3.20 | 3.60 | 1 | 38.3% | 0.67 | 0.0645 | -0.032 | 48 | 1.16 | 1.41 | 5 | 63 | 38.3% | -0.33 | 0.0650 | -0.033 | |
| 2.96 | 3.25 | 38.5% | 0.64 | 0.0672 | -0.033 | 48.5 | 1.26 | 1.60 | 110 | 37.4% | -0.36 | 0.0678 | -0.034 | |||
| 2.65 | 2.95 | 8 | 91 | 38.1% | 0.60 | 0.0694 | -0.034 | 49 | 1.53 | 1.80 | 116 | 37.8% | -0.40 | 0.0701 | -0.035 | |
| 2.50 | 2.77 | 5 | 96 | 40.0% | 0.57 | 0.0711 | -0.035 | 49.5 | 1.69 | 1.99 | 2 | 141 | 36.9% | -0.43 | 0.0718 | -0.035 |
| 2.26 | 2.38 | 218 | 11.8K | 38.9% | 0.53 | 0.0721 | -0.035 | 50 | 2.01 | 2.14 | 97 | 3,120 | 36.7% | -0.47 | 0.0728 | -0.035 |
| 1.79 | 1.93 | 10 | 199 | 38.7% | 0.46 | 0.0722 | -0.035 | 51 | 2.54 | 2.73 | 4 | 1 | 36.8% | -0.54 | 0.0731 | -0.035 |
| 1.40 | 1.73 | 7 | 63 | 40.2% | 0.39 | 0.0698 | -0.034 | 52 | 2.84 | 3.55 | 2 | 35.7% | -0.61 | 0.0709 | -0.034 | |
| 1.14 | 1.38 | 127 | 3,334 | 37.8% | 0.36 | 0.0678 | -0.033 | 52.5 | 3.50 | 3.80 | 1,642 | 37.9% | -0.65 | 0.0690 | -0.033 | |
| 1.03 | 1.20 | 20 | 4 | 37.9% | 0.33 | 0.0654 | -0.032 | 53 | 3.65 | 4.15 | 35.9% | -0.68 | 0.0667 | -0.032 | ||
| 0.8500 | 0.9300 | 21 | 17 | 38.6% | 0.27 | 0.0596 | -0.029 | 54 | 4.50 | 4.85 | 36.4% | -0.74 | 0.0611 | -0.029 | ||
| 0.6000 | 0.7000 | 239 | 8,584 | 37.9% | 0.22 | 0.0530 | -0.026 | 55 | 5.35 | 5.95 | 2 | 1,489 | 40.5% | -0.79 | 0.0546 | -0.026 |
| 0.4300 | 0.5800 | 13 | 8 | 37.7% | 0.18 | 0.0461 | -0.023 | 56 | 6.00 | 7.25 | 44.2% | -0.83 | 0.0479 | -0.023 | ||
| 0.1500 | 0.5100 | 2 | 3 | 37.0% | 0.14 | 0.0395 | -0.020 | 57 | 6.75 | 8.40 | 47.1% | -0.87 | 0.0414 | -0.020 | ||
| 0.3000 | 0.3500 | 16 | 4,665 | 38.6% | 0.13 | 0.0364 | -0.019 | 57.5 | 7.25 | 9.00 | 577 | 50.3% | -0.88 | 0.0382 | -0.019 | |
| 0.2400 | 0.3100 | 2 | 38.5% | 0.11 | 0.0334 | -0.017 | 58 | 7.70 | 9.40 | 50.3% | -0.90 | 0.0354 | -0.017 | |||
| 0.1500 | 0.5800 | 45.0% | 0.09 | 0.0278 | -0.015 | 59 | 8.45 | 10.35 | 49.5% | -0.92 | 0.0300 | -0.015 | ||||
| 0.1100 | 0.2000 | 32 | 5,351 | 39.2% | 0.07 | 0.0231 | -0.013 | 60 | 9.75 | 10.70 | 745 | 46.6% | -0.94 | 0.0255 | -0.013 | |
| 0.0500 | 0.2700 | 1 | 42.3% | 0.06 | 0.0190 | -0.010 | 61 | 10.55 | 12.50 | 60.2% | -0.96 | 0.0212 | -0.011 | |||
| 0.0500 | 0.2400 | 3 | 1,001 | 45.4% | 0.04 | 0.0140 | -0.008 | 62.5 | 11.90 | 13.95 | 25 | 61.9% | -0.98 | 0.0173 | -0.008 | |
| 0.0200 | 0.2000 | 2 | 4,860 | 49.0% | 0.02 | 0.0083 | -0.005 | 65 | 13.70 | 16.25 | -1.00 | 0.0056 | -0.005 | |||
| 0 | 0.2100 | 244 | 54.2% | 0.01 | 0.0049 | -0.003 | 67.5 | 16.20 | 18.75 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.1200 | 901 | 54.6% | 0.01 | 0.0029 | -0.002 | 70 | 18.05 | 21.45 | -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 — 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