W optieketen Wayfair Inc.
Cboe delayed options data · per 12:42 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 ±17.3% (88.68–125.88) · ATM IV 78.5% · P/C open interest 3.88
| 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 | |
| 50.85 | 54.70 | 112.0% | 0.98 | 0.0012 | -0.027 | 55 | 0 | 2.14 | 164.9% | -0.02 | 0.0012 | -0.027 | ||||
| 45.85 | 49.75 | 99.6% | 0.98 | 0.0015 | -0.030 | 60 | 0 | 2.17 | 147.1% | -0.02 | 0.0015 | -0.030 | ||||
| 41.00 | 44.85 | 95.9% | 0.97 | 0.0021 | -0.034 | 65 | 0 | 1.35 | 1 | 116.8% | -0.03 | 0.0021 | -0.034 | |||
| 36.10 | 40.00 | 89.3% | 0.96 | 0.0029 | -0.039 | 70 | 0 | 1.11 | 98.1% | -0.04 | 0.0029 | -0.039 | ||||
| 31.40 | 35.25 | 86.5% | 0.95 | 0.0041 | -0.048 | 75 | 0 | 2.51 | 103.6% | -0.05 | 0.0041 | -0.048 | ||||
| 26.85 | 29.90 | 74.7% | 0.92 | 0.0059 | -0.063 | 80 | 0.3300 | 1.67 | 100 | 83.7% | -0.08 | 0.0060 | -0.063 | |||
| 22.50 | 26.40 | 82.8% | 0.88 | 0.0083 | -0.084 | 85 | 0.8100 | 2.28 | 3 | 3 | 80.3% | -0.12 | 0.0084 | -0.085 | ||
| 20.00 | 23.95 | 81.7% | 0.85 | 0.0099 | -0.099 | 88 | 1.51 | 3.05 | 2 | 82.6% | -0.15 | 0.0099 | -0.099 | |||
| 19.20 | 23.15 | 81.3% | 0.84 | 0.0104 | -0.104 | 89 | 1.49 | 3.10 | 2 | 4 | 79.8% | -0.16 | 0.0105 | -0.104 | ||
| 18.40 | 22.35 | 80.8% | 0.82 | 0.0109 | -0.109 | 90 | 1.50 | 3.35 | 19 | 78.4% | -0.18 | 0.0110 | -0.109 | |||
| 17.65 | 21.60 | 80.7% | 0.81 | 0.0114 | -0.114 | 91 | 1.34 | 3.75 | 16 | 76.9% | -0.19 | 0.0115 | -0.114 | |||
| 17.35 | 20.50 | 81.1% | 0.80 | 0.0120 | -0.119 | 92 | 1.82 | 3.95 | 1 | 12 | 77.9% | -0.20 | 0.0120 | -0.119 | ||
| 16.65 | 19.80 | 81.2% | 0.78 | 0.0124 | -0.123 | 93 | 2.59 | 4.05 | 1 | 6 | 79.8% | -0.22 | 0.0125 | -0.124 | ||
| 15.90 | 19.05 | 80.6% | 0.77 | 0.0129 | -0.128 | 94 | 2.71 | 4.35 | 8 | 78.8% | -0.23 | 0.0130 | -0.129 | |||
| 15.45 | 18.50 | 82.5% | 0.75 | 0.0134 | -0.133 | 95 | 2.93 | 4.65 | 21 | 78.3% | -0.25 | 0.0134 | -0.133 | |||
| 14.70 | 17.60 | 80.8% | 0.74 | 0.0138 | -0.137 | 96 | 2.90 | 5.45 | 1 | 22 | 78.9% | -0.26 | 0.0138 | -0.138 | ||
| 13.85 | 16.85 | 5 | 5 | 79.3% | 0.72 | 0.0142 | -0.141 | 97 | 3.30 | 5.30 | 1 | 44 | 76.7% | -0.28 | 0.0142 | -0.142 |
| 13.40 | 16.30 | 80.6% | 0.71 | 0.0146 | -0.145 | 98 | 3.35 | 5.80 | 3 | 32 | 75.9% | -0.29 | 0.0146 | -0.146 | ||
| 12.80 | 15.60 | 80.3% | 0.69 | 0.0149 | -0.148 | 99 | 3.70 | 6.20 | 3 | 10 | 75.9% | -0.31 | 0.0150 | -0.149 | ||
| 12.15 | 15.10 | 80.5% | 0.68 | 0.0152 | -0.152 | 100 | 4.50 | 6.50 | 14 | 77.4% | -0.33 | 0.0153 | -0.153 | |||
| 11.60 | 14.30 | 79.6% | 0.66 | 0.0155 | -0.155 | 101 | 4.80 | 7.00 | 6 | 20 | 77.3% | -0.34 | 0.0156 | -0.156 | ||
| 11.05 | 13.25 | 77.5% | 0.64 | 0.0158 | -0.158 | 102 | 5.30 | 7.50 | 6 | 14 | 77.9% | -0.36 | 0.0159 | -0.159 | ||
| 10.50 | 13.30 | 80.1% | 0.63 | 0.0160 | -0.160 | 103 | 5.40 | 8.15 | 2 | 23 | 77.2% | -0.38 | 0.0161 | -0.161 | ||
| 9.90 | 12.90 | 3 | 80.3% | 0.61 | 0.0162 | -0.162 | 104 | 6.55 | 8.50 | 2 | 27 | 79.7% | -0.39 | 0.0164 | -0.163 | |
| 9.40 | 12.20 | 4 | 79.6% | 0.59 | 0.0164 | -0.164 | 105 | 6.75 | 8.95 | 10 | 18 | 78.3% | -0.41 | 0.0165 | -0.165 | |
| 8.95 | 11.80 | 3 | 80.2% | 0.58 | 0.0166 | -0.166 | 106 | 7.30 | 9.70 | 48 | 14 | 79.5% | -0.43 | 0.0167 | -0.167 | |
| 8.50 | 11.30 | 20 | 80.2% | 0.56 | 0.0167 | -0.167 | 107 | 7.45 | 9.95 | 76 | 16 | 76.8% | -0.44 | 0.0168 | -0.168 | |
| 8.05 | 10.15 | 20 | 77.3% | 0.54 | 0.0168 | -0.168 | 108 | 8.60 | 10.60 | 38 | 23 | 79.9% | -0.46 | 0.0169 | -0.169 | |
| 7.60 | 10.35 | 8 | 80.0% | 0.53 | 0.0168 | -0.169 | 109 | 9.00 | 11.45 | 14 | 5 | 80.5% | -0.48 | 0.0169 | -0.170 | |
| 6.90 | 9.95 | 18 | 22 | 79.0% | 0.51 | 0.0168 | -0.169 | 110 | 9.60 | 11.90 | 22 | 5 | 80.1% | -0.49 | 0.0170 | -0.170 |
| 7.00 | 9.60 | 4 | 81.4% | 0.49 | 0.0168 | -0.169 | 111 | 9.75 | 12.55 | 12 | 3 | 78.5% | -0.51 | 0.0170 | -0.170 | |
| 6.65 | 8.60 | 1 | 79.0% | 0.48 | 0.0168 | -0.169 | 112 | 10.95 | 13.10 | 8 | 1 | 80.8% | -0.53 | 0.0169 | -0.170 | |
| 6.40 | 8.65 | 4 | 81.4% | 0.46 | 0.0167 | -0.168 | 113 | 11.50 | 13.70 | 4 | 2 | 80.4% | -0.54 | 0.0169 | -0.170 | |
| 5.95 | 7.70 | 3 | 78.5% | 0.44 | 0.0166 | -0.168 | 114 | 12.15 | 14.30 | 80.3% | -0.56 | 0.0168 | -0.169 | |||
| 5.70 | 7.95 | 18 | 13 | 81.5% | 0.43 | 0.0165 | -0.167 | 115 | 12.85 | 14.95 | 80.5% | -0.57 | 0.0167 | -0.168 | ||
| 5.40 | 7.10 | 3 | 79.5% | 0.41 | 0.0164 | -0.165 | 116 | 12.90 | 15.60 | 77.8% | -0.59 | 0.0165 | -0.167 | |||
| 5.15 | 6.90 | 2 | 2 | 80.3% | 0.40 | 0.0162 | -0.164 | 117 | 14.35 | 16.30 | 81.3% | -0.60 | 0.0164 | -0.166 | ||
| 4.85 | 6.50 | 2 | 1 | 80.0% | 0.38 | 0.0160 | -0.162 | 118 | 14.95 | 17.00 | 80.9% | -0.62 | 0.0162 | -0.164 | ||
| 4.25 | 5.85 | 7 | 79.5% | 0.36 | 0.0156 | -0.159 | 120 | 15.70 | 18.35 | 77.6% | -0.65 | 0.0158 | -0.161 | |||
| 2.99 | 4.90 | 1 | 80.7% | 0.29 | 0.0143 | -0.147 | 125 | 19.35 | 22.20 | 77.1% | -0.71 | 0.0145 | -0.149 | |||
| 2.09 | 4.35 | 83.4% | 0.24 | 0.0127 | -0.134 | 130 | 23.35 | 26.75 | 79.4% | -0.77 | 0.0130 | -0.136 | ||||
| 1.45 | 3.10 | 81.5% | 0.20 | 0.0112 | -0.121 | 135 | 27.35 | 31.35 | 79.1% | -0.81 | 0.0114 | -0.123 | ||||
| 1.06 | 2.79 | 1 | 84.8% | 0.16 | 0.0097 | -0.109 | 140 | 31.75 | 35.85 | 78.5% | -0.85 | 0.0099 | -0.112 | |||
| 0.6500 | 3.25 | 92.5% | 0.14 | 0.0084 | -0.099 | 145 | 36.35 | 40.45 | 78.4% | -0.87 | 0.0086 | -0.102 | ||||
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 13, 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