SNOW optieketen Snowflake Inc.
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 ±26.3% (232.40–398.60) · ATM IV 56.8% · P/C open interest 0.51
| 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 | |
| 158.05 | 163.40 | 4 | 79.6% | 0.98 | 0.0005 | -0.008 | 160 | 0.1900 | 1.78 | 14 | 64.2% | -0.02 | 0.0005 | -0.028 | ||
| 151.95 | 158.65 | 73.4% | 0.97 | 0.0005 | -0.012 | 165 | 1.04 | 2.03 | 1 | 45 | 66.8% | -0.03 | 0.0005 | -0.031 | ||
| 148.25 | 154.00 | 17 | 75.0% | 0.97 | 0.0006 | -0.016 | 170 | 1.08 | 2.33 | 2 | 41 | 65.5% | -0.03 | 0.0006 | -0.034 | |
| 142.55 | 149.35 | 6 | 70.7% | 0.96 | 0.0007 | -0.020 | 175 | 1.26 | 2.42 | 1 | 65 | 63.9% | -0.04 | 0.0007 | -0.038 | |
| 137.90 | 144.75 | 4 | 69.4% | 0.96 | 0.0008 | -0.024 | 180 | 1.09 | 3.20 | 97 | 63.3% | -0.04 | 0.0008 | -0.042 | ||
| 134.75 | 140.15 | 50 | 71.6% | 0.95 | 0.0008 | -0.029 | 185 | 1.33 | 3.70 | 22 | 62.9% | -0.05 | 0.0008 | -0.046 | ||
| 130.20 | 135.60 | 10 | 70.3% | 0.95 | 0.0010 | -0.034 | 190 | 1.97 | 4.00 | 20 | 62.7% | -0.05 | 0.0010 | -0.050 | ||
| 125.80 | 131.15 | 57 | 69.4% | 0.94 | 0.0010 | -0.039 | 195 | 2.70 | 3.75 | 38 | 61.3% | -0.06 | 0.0011 | -0.055 | ||
| 121.15 | 126.75 | 28 | 68.0% | 0.93 | 0.0012 | -0.045 | 200 | 2.60 | 4.80 | 29 | 60.8% | -0.07 | 0.0012 | -0.060 | ||
| 111.25 | 118.05 | 36 | 64.3% | 0.91 | 0.0014 | -0.056 | 210 | 3.40 | 6.65 | 226 | 60.7% | -0.09 | 0.0014 | -0.071 | ||
| 103.90 | 109.25 | 40 | 64.0% | 0.89 | 0.0017 | -0.069 | 220 | 5.85 | 8.20 | 42 | 61.4% | -0.11 | 0.0017 | -0.082 | ||
| 94.90 | 101.65 | 31 | 62.4% | 0.87 | 0.0019 | -0.081 | 230 | 6.05 | 10.65 | 490 | 59.5% | -0.13 | 0.0020 | -0.093 | ||
| 87.90 | 93.70 | 61 | 62.2% | 0.84 | 0.0022 | -0.094 | 240 | 8.85 | 12.10 | 63 | 59.1% | -0.16 | 0.0022 | -0.105 | ||
| 80.70 | 86.45 | 37 | 61.8% | 0.81 | 0.0025 | -0.106 | 250 | 11.60 | 12.90 | 184 | 57.3% | -0.19 | 0.0025 | -0.116 | ||
| 73.90 | 79.55 | 132 | 61.4% | 0.78 | 0.0027 | -0.118 | 260 | 12.30 | 17.65 | 2 | 206 | 56.8% | -0.22 | 0.0028 | -0.127 | |
| 67.00 | 72.45 | 182 | 60.2% | 0.75 | 0.0030 | -0.128 | 270 | 16.55 | 21.10 | 249 | 57.6% | -0.25 | 0.0030 | -0.137 | ||
| 59.95 | 66.70 | 177 | 59.4% | 0.72 | 0.0032 | -0.137 | 280 | 20.15 | 26.00 | 212 | 58.2% | -0.29 | 0.0033 | -0.145 | ||
| 55.65 | 59.75 | 69 | 59.3% | 0.68 | 0.0034 | -0.145 | 290 | 24.25 | 28.30 | 73 | 143 | 56.6% | -0.32 | 0.0035 | -0.152 | |
| 49.45 | 54.15 | 450 | 58.2% | 0.64 | 0.0036 | -0.152 | 300 | 30.15 | 32.70 | 133 | 262 | 57.3% | -0.36 | 0.0037 | -0.158 | |
| 43.65 | 50.05 | 3 | 182 | 58.1% | 0.60 | 0.0037 | -0.157 | 310 | 33.45 | 37.75 | 84 | 90 | 56.1% | -0.40 | 0.0038 | -0.162 |
| 40.05 | 44.00 | 1 | 200 | 57.6% | 0.57 | 0.0038 | -0.160 | 320 | 40.15 | 42.00 | 2 | 169 | 56.1% | -0.44 | 0.0039 | -0.164 |
| 35.25 | 39.55 | 1 | 105 | 56.8% | 0.53 | 0.0039 | -0.161 | 330 | 44.20 | 48.65 | 171 | 55.5% | -0.48 | 0.0040 | -0.165 | |
| 32.15 | 33.95 | 59 | 193 | 56.0% | 0.49 | 0.0039 | -0.162 | 340 | 48.80 | 54.90 | 296 | 54.4% | -0.52 | 0.0040 | -0.165 | |
| 28.20 | 31.45 | 4 | 455 | 56.3% | 0.46 | 0.0039 | -0.160 | 350 | 56.45 | 61.50 | 81 | 55.3% | -0.55 | 0.0040 | -0.163 | |
| 22.90 | 29.35 | 839 | 55.5% | 0.42 | 0.0038 | -0.158 | 360 | 61.75 | 69.00 | 96 | 54.6% | -0.59 | 0.0040 | -0.160 | ||
| 19.55 | 25.20 | 13 | 459 | 54.2% | 0.39 | 0.0038 | -0.154 | 370 | 68.85 | 74.80 | 30 | 53.5% | -0.63 | 0.0040 | -0.156 | |
| 18.30 | 21.60 | 5 | 102 | 54.3% | 0.36 | 0.0037 | -0.150 | 380 | 77.10 | 82.50 | 37 | 54.2% | -0.66 | 0.0039 | -0.150 | |
| 15.15 | 19.25 | 2 | 72 | 53.5% | 0.33 | 0.0036 | -0.144 | 390 | 84.25 | 89.30 | 10 | 53.0% | -0.69 | 0.0038 | -0.144 | |
| 13.25 | 18.20 | 359 | 54.4% | 0.30 | 0.0034 | -0.138 | 400 | 93.60 | 96.90 | 1 | 32 | 53.7% | -0.72 | 0.0037 | -0.138 | |
| 13.55 | 14.70 | 11 | 203 | 54.8% | 0.27 | 0.0033 | -0.132 | 410 | 99.90 | 105.80 | 26 | 52.5% | -0.75 | 0.0036 | -0.131 | |
| 10.60 | 15.40 | 12 | 198 | 55.6% | 0.24 | 0.0031 | -0.125 | 420 | 110.10 | 114.85 | 23 | 54.7% | -0.78 | 0.0034 | -0.124 | |
| 10.45 | 11.75 | 13 | 121 | 54.9% | 0.22 | 0.0030 | -0.118 | 430 | 116.90 | 123.70 | 11 | 53.0% | -0.80 | 0.0033 | -0.117 | |
| 8.10 | 11.80 | 17 | 843 | 55.1% | 0.20 | 0.0028 | -0.112 | 440 | 125.85 | 132.45 | 1 | 53.0% | -0.83 | 0.0031 | -0.110 | |
| 7.45 | 9.45 | 18 | 211 | 54.5% | 0.18 | 0.0026 | -0.105 | 450 | 134.65 | 141.20 | 2 | 52.3% | -0.85 | 0.0030 | -0.103 | |
| 4.30 | 9.75 | 322 | 53.5% | 0.16 | 0.0025 | -0.098 | 460 | 144.85 | 149.40 | 52.3% | -0.87 | 0.0028 | -0.096 | |||
| 3.90 | 8.65 | 141 | 53.8% | 0.15 | 0.0023 | -0.092 | 470 | 153.00 | 158.60 | 2 | 49.8% | -0.89 | 0.0027 | -0.090 | ||
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 — Feb 19, 2027
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