SNOW optieketen Snowflake Inc.

Vervaldatum Cboe delayed options data · per 18:43 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 ±12.6% (276.58–356.54) · ATM IV 53.3% · P/C open interest 0.67

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
154.70	160.15		425	96.9%	0.99	0.0002	-0.002	160	0	0.3200		197	95.8%	-0.01	0.0002	-0.021
149.75	155.65		235	104.6%	0.99	0.0002	-0.004	165	0	0.1300		42	83.1%	-0.01	0.0002	-0.023
144.50	151.55		79	108.9%	0.99	0.0002	-0.007	170	0.0500	0.3400		210	90.1%	-0.01	0.0002	-0.025
139.90	145.25	4	135	89.6%	0.99	0.0003	-0.010	175	0	0.1900		328	79.3%	-0.01	0.0003	-0.027
134.70	141.65		89	102.3%	0.99	0.0003	-0.013	180	0	0.4200		131	83.4%	-0.01	0.0003	-0.029
129.45	136.25		611	89.9%	0.99	0.0004	-0.015	185	0	0.6200		71	84.0%	-0.01	0.0004	-0.031
124.50	131.25		51	86.0%	0.99	0.0004	-0.019	190	0	0.7100		139	81.8%	-0.01	0.0004	-0.034
120.25	125.55		72	82.2%	0.99	0.0005	-0.022	195	0	0.3900		85	72.0%	-0.01	0.0005	-0.037
114.90	120.55		133	72.8%	0.98	0.0005	-0.026	200	0.1500	0.5000	2	528	73.6%	-0.01	0.0005	-0.040
105.95	110.75	1	285	78.5%	0.98	0.0007	-0.035	210	0.1400	0.9300	12	221	72.0%	-0.02	0.0007	-0.048
96.00	100.95		91	72.1%	0.97	0.0010	-0.046	220	0.4300	0.8700		243	67.0%	-0.03	0.0010	-0.058
86.70	91.30		475	70.3%	0.96	0.0013	-0.063	230	0.8200	1.19	4	273	65.2%	-0.04	0.0013	-0.074
77.50	81.80		1,161	68.0%	0.95	0.0018	-0.085	240	1.19	1.51	32	362	61.7%	-0.05	0.0018	-0.095
67.70	72.55		261	63.3%	0.92	0.0025	-0.114	250	1.52	2.22	33	535	58.7%	-0.08	0.0025	-0.122
59.55	62.25		311	59.6%	0.89	0.0034	-0.148	260	2.81	3.25	33	1,134	58.5%	-0.11	0.0034	-0.156
54.00	59.20			59.0%	0.87	0.0038	-0.167	265	3.45	3.90	10		57.8%	-0.13	0.0038	-0.174
50.25	54.80	19	500	59.0%	0.85	0.0043	-0.187	270	4.05	4.70	25	954	56.9%	-0.15	0.0043	-0.194
46.90	50.85			60.1%	0.83	0.0048	-0.206	275	4.95	5.70	3		56.6%	-0.17	0.0048	-0.213
42.45	46.95		269	58.4%	0.80	0.0053	-0.226	280	6.05	6.70	103	1,305	56.2%	-0.20	0.0053	-0.231
38.75	43.15			57.9%	0.77	0.0058	-0.244	285	7.05	8.05	14		55.6%	-0.23	0.0058	-0.249
37.20	40.55			56.8%	0.75	0.0060	-0.252	287.5	7.75	8.65			55.4%	-0.25	0.0060	-0.258
34.70	39.50		179	56.6%	0.74	0.0062	-0.261	290	8.55	9.35	19	1,284	55.3%	-0.26	0.0063	-0.266
33.05	37.75			56.5%	0.72	0.0064	-0.268	292.5	9.30	10.10	1		55.1%	-0.28	0.0065	-0.273
32.00	36.05			57.2%	0.70	0.0066	-0.275	295	10.05	10.95	1		54.9%	-0.30	0.0067	-0.280
30.85	32.40			54.7%	0.69	0.0068	-0.282	297.5	10.85	12.20			55.2%	-0.31	0.0069	-0.287
29.10	30.95	19	475	54.5%	0.67	0.0070	-0.288	300	11.85	12.80	57	1,198	54.8%	-0.33	0.0071	-0.292
27.90	29.10			54.4%	0.65	0.0072	-0.293	302.5	12.70	14.00	140		54.9%	-0.35	0.0072	-0.298
26.45	28.00	146		54.9%	0.63	0.0074	-0.298	305	13.70	14.85	4		54.5%	-0.37	0.0074	-0.302
24.90	26.10			54.0%	0.61	0.0075	-0.302	307.5	14.70	15.60			53.8%	-0.39	0.0076	-0.306
23.60	24.55	35	317	53.8%	0.59	0.0076	-0.305	310	15.85	16.70	169	1,418	53.8%	-0.41	0.0077	-0.309
22.10	23.35			53.6%	0.57	0.0077	-0.307	312.5	16.20	17.90			52.6%	-0.43	0.0078	-0.311
20.80	21.90	17		53.3%	0.56	0.0078	-0.309	315	18.15	19.40	2		53.9%	-0.45	0.0079	-0.312
19.45	20.75	38		53.2%	0.54	0.0079	-0.310	317.5	19.35	20.40	22		53.4%	-0.47	0.0080	-0.313
18.35	19.25	327	1,876	52.8%	0.52	0.0079	-0.310	320	20.60	21.85	40	1,102	53.4%	-0.49	0.0080	-0.313
17.15	18.35	27		52.9%	0.50	0.0080	-0.309	322.5	21.80	23.20	1		53.1%	-0.51	0.0081	-0.312
16.05	17.10	11		52.6%	0.48	0.0080	-0.308	325	23.35	24.75	1		53.3%	-0.53	0.0081	-0.310
14.95	16.10	2		52.4%	0.46	0.0080	-0.305	327.5	24.80	26.30	3		53.3%	-0.55	0.0081	-0.308
14.00	15.05	83	500	52.3%	0.44	0.0080	-0.302	330	26.25	27.80	20	505	53.2%	-0.57	0.0081	-0.305
12.85	14.15	15		52.0%	0.42	0.0079	-0.298	332.5	27.65	29.75	1		53.4%	-0.59	0.0080	-0.301
12.15	13.10	23		52.0%	0.40	0.0078	-0.294	335	29.35	30.85	7		52.8%	-0.61	0.0080	-0.296
10.60	11.40	83	1,597	51.9%	0.36	0.0077	-0.283	340	32.65	34.10	20	1,314	52.4%	-0.64	0.0078	-0.285
9.05	9.95	71		51.7%	0.32	0.0074	-0.270	345	35.95	37.75	2		52.1%	-0.68	0.0076	-0.272
7.75	8.40	660	3,134	51.3%	0.29	0.0071	-0.255	350	38.10	41.10	13	618	49.0%	-0.72	0.0073	-0.257
6.55	7.35	108		51.3%	0.26	0.0067	-0.239	355	40.45	46.05			48.0%	-0.75	0.0069	-0.241
5.50	5.90	63	1,668	50.3%	0.23	0.0063	-0.222	360	46.05	50.20	7	247	50.9%	-0.78	0.0065	-0.223
3.90	4.45	119	1,035	50.6%	0.17	0.0054	-0.187	370	53.90	57.10		73	46.1%	-0.84	0.0056	-0.188
2.80	3.25	789	1,476	50.8%	0.13	0.0045	-0.154	380	61.90	66.00		64	41.6%	-0.88	0.0048	-0.155
1.89	2.14	121	782	50.1%	0.10	0.0037	-0.125	390	70.80	75.20		36		-0.92	0.0039	-0.126
1.30	1.48	90	1,119	50.0%	0.07	0.0029	-0.100	400	80.30	86.55		33	41.4%	-0.94	0.0032	-0.102
0.9200	1.13	35	1,019	50.9%	0.06	0.0023	-0.080	410	90.00	94.00		7		-0.96	0.0026	-0.081
0.6200	1.02	115	988	52.4%	0.04	0.0018	-0.064	420	99.85	105.30		9		-0.98	0.0022	-0.062
0.2500	0.8100	1	407	52.0%	0.03	0.0014	-0.052	430	109.35	116.60		1		-0.99	0.0015	-0.049
0.3300	0.5100	65	1,324	53.2%	0.02	0.0011	-0.042	440	119.30	127.15		2		-1.00	0.0008	-0.037
0.2300	0.5500	36	447	55.7%	0.02	0.0009	-0.034	450	129.30	137.10				-1.00	0.0002	-0.037
0.1800	0.4500		121	56.8%	0.01	0.0007	-0.028	460	139.30	146.75				-1.00	0.0000	-0.037
0.0100	0.3400		291	55.3%	0.01	0.0006	-0.024	470	149.25	155.85				-1.00	0.0000	-0.037

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

SNOW optieketen Snowflake Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen