STZ optieketen Constellation Brands, Inc.
Cboe delayed options data · per 18:44 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 ±6.3% (124.05–140.84) · ATM IV 27.2% · P/C open interest 0.94
| 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 | |
| 60.80 | 64.70 | 125.5% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 2.15 | 40 | 142.3% | -0.00 | 0.0000 | -0.000 | |||
| 55.80 | 59.70 | 113.0% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.15 | 129.0% | -0.00 | 0.0000 | -0.000 | ||||
| 50.80 | 54.70 | 1 | 101.4% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.2500 | 79.2% | -0.00 | 0.0001 | -0.000 | |||
| 45.90 | 49.70 | 1 | 92.7% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.15 | 2 | 104.8% | -0.00 | 0.0001 | -0.001 | ||
| 40.90 | 44.70 | 7 | 82.2% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0500 | 50 | 51.0% | -0.00 | 0.0003 | -0.001 | ||
| 35.90 | 39.70 | 11 | 72.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.4500 | 47 | 60.0% | -0.00 | 0.0006 | -0.002 | ||
| 31.10 | 34.50 | 15 | 62.6% | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.2000 | 478 | 45.5% | -0.01 | 0.0012 | -0.004 | ||
| 25.90 | 29.70 | 53.4% | 1.00 | 0.0008 | 0.000 | 105 | 0.0500 | 1.25 | 750 | 55.0% | -0.01 | 0.0026 | -0.008 | |||
| 20.90 | 24.70 | 23 | 44.5% | 0.99 | 0.0030 | -0.005 | 110 | 0 | 2.25 | 231 | 53.5% | -0.03 | 0.0053 | -0.014 | ||
| 16.80 | 18.50 | 118 | 31.2% | 0.97 | 0.0087 | -0.018 | 115 | 0.2500 | 0.4000 | 103 | 595 | 31.4% | -0.07 | 0.0103 | -0.025 | |
| 13.90 | 16.20 | 35.3% | 0.93 | 0.0146 | -0.030 | 118 | 0.2500 | 1.10 | 2 | 32.3% | -0.10 | 0.0148 | -0.033 | |||
| 13.00 | 15.20 | 34.1% | 0.92 | 0.0169 | -0.035 | 119 | 0.3500 | 1.00 | 30.5% | -0.11 | 0.0166 | -0.036 | ||||
| 12.30 | 13.70 | 2 | 198 | 30.8% | 0.90 | 0.0193 | -0.040 | 120 | 0.6000 | 0.8500 | 14 | 478 | 29.4% | -0.13 | 0.0185 | -0.039 |
| 11.10 | 13.40 | 32.2% | 0.88 | 0.0219 | -0.044 | 121 | 0.7500 | 1.05 | 29.6% | -0.15 | 0.0205 | -0.042 | ||||
| 10.30 | 12.50 | 31.9% | 0.86 | 0.0244 | -0.049 | 122 | 0.7000 | 1.25 | 4 | 28.5% | -0.17 | 0.0226 | -0.046 | |||
| 9.40 | 11.60 | 30.9% | 0.84 | 0.0270 | -0.053 | 123 | 1.00 | 1.25 | 8 | 28.0% | -0.19 | 0.0248 | -0.049 | |||
| 8.50 | 10.80 | 30.2% | 0.81 | 0.0294 | -0.056 | 124 | 1.25 | 1.45 | 28.1% | -0.22 | 0.0270 | -0.052 | ||||
| 8.30 | 9.30 | 13 | 600 | 29.3% | 0.78 | 0.0317 | -0.060 | 125 | 1.45 | 1.75 | 99 | 213 | 28.0% | -0.25 | 0.0291 | -0.055 |
| 7.10 | 8.60 | 27.5% | 0.75 | 0.0337 | -0.062 | 126 | 1.65 | 1.95 | 27.4% | -0.28 | 0.0312 | -0.058 | ||||
| 6.60 | 7.80 | 27.9% | 0.71 | 0.0355 | -0.065 | 127 | 1.95 | 2.40 | 27.8% | -0.31 | 0.0332 | -0.061 | ||||
| 5.90 | 7.70 | 29.8% | 0.68 | 0.0370 | -0.066 | 128 | 2.25 | 2.60 | 27.1% | -0.34 | 0.0350 | -0.063 | ||||
| 5.60 | 6.40 | 28.5% | 0.64 | 0.0382 | -0.068 | 129 | 2.70 | 3.00 | 1 | 19 | 27.2% | -0.38 | 0.0366 | -0.065 | ||
| 4.90 | 5.50 | 21 | 1,452 | 27.0% | 0.60 | 0.0391 | -0.068 | 130 | 3.00 | 3.40 | 5 | 429 | 26.9% | -0.41 | 0.0380 | -0.067 |
| 4.50 | 5.10 | 17 | 27.9% | 0.56 | 0.0396 | -0.068 | 131 | 3.40 | 4.20 | 8 | 27.8% | -0.45 | 0.0389 | -0.067 | ||
| 3.80 | 4.40 | 3 | 26.7% | 0.52 | 0.0398 | -0.068 | 132 | 3.90 | 4.70 | 4 | 10 | 27.8% | -0.49 | 0.0395 | -0.068 | |
| 3.50 | 3.70 | 11 | 26.4% | 0.48 | 0.0396 | -0.067 | 133 | 4.30 | 5.10 | 26.8% | -0.53 | 0.0398 | -0.067 | |||
| 3.10 | 3.30 | 9 | 1 | 26.6% | 0.44 | 0.0391 | -0.066 | 134 | 5.00 | 5.70 | 27.3% | -0.57 | 0.0396 | -0.066 | ||
| 2.65 | 3.00 | 5 | 632 | 26.7% | 0.40 | 0.0383 | -0.064 | 135 | 5.50 | 6.40 | 285 | 27.2% | -0.61 | 0.0390 | -0.065 | |
| 2.25 | 2.65 | 27 | 26.6% | 0.37 | 0.0372 | -0.062 | 136 | 6.30 | 7.00 | 27.5% | -0.65 | 0.0380 | -0.063 | |||
| 2.00 | 2.25 | 1 | 26.5% | 0.33 | 0.0358 | -0.059 | 137 | 6.30 | 7.80 | 25.4% | -0.68 | 0.0367 | -0.060 | |||
| 1.75 | 1.95 | 1 | 26.6% | 0.30 | 0.0341 | -0.057 | 138 | 7.60 | 8.30 | 26.7% | -0.72 | 0.0350 | -0.057 | |||
| 1.45 | 1.70 | 54 | 26.5% | 0.27 | 0.0323 | -0.053 | 139 | 7.90 | 9.30 | 25.8% | -0.75 | 0.0332 | -0.054 | |||
| 1.20 | 1.45 | 6 | 324 | 26.3% | 0.24 | 0.0303 | -0.050 | 140 | 8.40 | 10.40 | 25 | 25.9% | -0.78 | 0.0311 | -0.051 | |
| 1.10 | 1.25 | 1 | 3 | 26.7% | 0.21 | 0.0282 | -0.047 | 141 | 9.50 | 11.10 | 26.7% | -0.81 | 0.0289 | -0.047 | ||
| 0.9000 | 1.10 | 10 | 1 | 26.7% | 0.19 | 0.0261 | -0.044 | 142 | 10.00 | 12.10 | 25.8% | -0.83 | 0.0266 | -0.043 | ||
| 0.6000 | 0.9500 | 25.9% | 0.16 | 0.0240 | -0.040 | 143 | 10.80 | 13.00 | 25.5% | -0.85 | 0.0243 | -0.039 | ||||
| 0.4500 | 0.9500 | 26.6% | 0.14 | 0.0219 | -0.037 | 144 | 11.60 | 13.80 | 24.2% | -0.88 | 0.0220 | -0.036 | ||||
| 0.5000 | 0.9000 | 90 | 28.0% | 0.13 | 0.0199 | -0.034 | 145 | 12.60 | 14.70 | 33 | 24.7% | -0.89 | 0.0198 | -0.032 | ||
| 0.1500 | 0.3000 | 11 | 105 | 26.6% | 0.06 | 0.0116 | -0.021 | 150 | 17.00 | 19.60 | 22 | -0.95 | 0.0107 | -0.017 | ||
| 0 | 0.5500 | 42 | 33.1% | 0.03 | 0.0063 | -0.012 | 155 | 21.30 | 24.50 | 1 | -0.98 | 0.0051 | -0.006 | |||
| 0 | 0.1500 | 93 | 30.8% | 0.02 | 0.0034 | -0.007 | 160 | 26.20 | 29.90 | 43 | -0.99 | 0.0023 | -0.001 | |||
| 0 | 0.4500 | 162 | 41.4% | 0.01 | 0.0018 | -0.004 | 165 | 31.20 | 35.00 | 10 | -1.00 | 0.0010 | 0.000 | |||
| 0 | 0.4000 | 30 | 45.0% | 0.00 | 0.0010 | -0.002 | 170 | 36.20 | 40.00 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.4500 | 50.1% | 0.00 | 0.0005 | -0.001 | 175 | 41.20 | 45.00 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 0.4500 | 3 | 54.1% | 0.00 | 0.0003 | -0.001 | 180 | 46.20 | 50.00 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.8500 | 64.6% | 0.00 | 0.0002 | -0.001 | 185 | 51.20 | 55.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1500 | 53.1% | 0.00 | 0.0001 | -0.000 | 190 | 56.20 | 60.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1000 | 3 | 53.6% | 0.00 | 0.0001 | -0.000 | 195 | 61.20 | 65.00 | -1.00 | 0.0000 | 0.000 | ||||
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