XOM optieketen Exxon Mobil Corporation
Cboe delayed options data · per 15:39 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 ±4.3% (158.03–172.38) · ATM IV 26.6% · P/C open interest 0.93
| 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 | |
| 79.20 | 81.10 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0700 | 1,267 | 103.4% | 0.00 | 0.0000 | 0.000 | ||||
| 74.20 | 76.10 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.1500 | 1,090 | 123.1% | 0.00 | 0.0000 | -0.000 | ||||
| 69.20 | 71.10 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0200 | 4,478 | 92.1% | 0.00 | 0.0000 | -0.000 | ||||
| 64.20 | 66.10 | 14 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 5,823 | 79.4% | -0.00 | 0.0000 | -0.000 | |||
| 59.15 | 61.15 | 1 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0400 | 6,226 | 81.6% | -0.00 | 0.0000 | -0.000 | |||
| 54.25 | 55.70 | 5 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 1.33 | 4,182 | 120.7% | -0.00 | 0.0000 | -0.000 | |||
| 49.25 | 51.20 | 8 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.4300 | 1,815 | 89.5% | -0.00 | 0.0000 | -0.000 | |||
| 44.25 | 46.15 | 245 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.0500 | 5,216 | 60.7% | -0.00 | 0.0001 | -0.001 | |||
| 39.50 | 41.25 | 100 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.0200 | 1 | 5,877 | 48.9% | -0.00 | 0.0002 | -0.001 | ||
| 34.30 | 36.15 | 224 | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.0100 | 1 | 9,356 | 40.0% | -0.00 | 0.0004 | -0.002 | ||
| 29.50 | 30.95 | 714 | 1.00 | 0.0009 | 0.000 | 135 | 0 | 0.0200 | 1 | 9,450 | 36.5% | -0.00 | 0.0009 | -0.004 | ||
| 25.00 | 25.85 | 530 | 0.99 | 0.0020 | 0.000 | 140 | 0.0300 | 0.0400 | 7 | 9,589 | 35.1% | -0.01 | 0.0020 | -0.009 | ||
| 20.15 | 20.90 | 15 | 6,460 | 31.6% | 0.98 | 0.0048 | -0.008 | 145 | 0.0700 | 0.1100 | 50 | 7,382 | 32.6% | -0.02 | 0.0048 | -0.018 |
| 15.30 | 16.05 | 15 | 5,736 | 29.8% | 0.94 | 0.0107 | -0.029 | 150 | 0.2300 | 0.2700 | 152 | 7,697 | 30.8% | -0.06 | 0.0108 | -0.037 |
| 12.25 | 14.00 | 4 | 24.1% | 0.92 | 0.0154 | -0.043 | 152.5 | 0.3600 | 0.5200 | 4 | 214 | 30.5% | -0.09 | 0.0156 | -0.050 | |
| 10.70 | 11.25 | 96 | 8,599 | 27.0% | 0.87 | 0.0214 | -0.060 | 155 | 0.5900 | 0.6500 | 41 | 3,982 | 28.7% | -0.13 | 0.0216 | -0.066 |
| 8.15 | 9.45 | 12 | 209 | 26.2% | 0.81 | 0.0283 | -0.079 | 157.5 | 0.9300 | 1.05 | 31 | 152 | 28.0% | -0.19 | 0.0286 | -0.083 |
| 6.60 | 7.15 | 21 | 11.0K | 26.2% | 0.74 | 0.0354 | -0.096 | 160 | 1.46 | 1.60 | 85 | 3,628 | 27.4% | -0.27 | 0.0357 | -0.100 |
| 5.15 | 5.40 | 23 | 187 | 26.9% | 0.64 | 0.0411 | -0.110 | 162.5 | 2.21 | 2.44 | 19 | 155 | 27.1% | -0.36 | 0.0416 | -0.113 |
| 3.70 | 3.90 | 330 | 13.6K | 26.4% | 0.53 | 0.0442 | -0.117 | 165 | 3.25 | 3.50 | 64 | 2,076 | 26.7% | -0.47 | 0.0448 | -0.118 |
| 2.56 | 2.78 | 46 | 787 | 26.5% | 0.42 | 0.0439 | -0.115 | 167.5 | 4.55 | 4.80 | 2 | 12 | 26.2% | -0.58 | 0.0445 | -0.115 |
| 1.65 | 1.80 | 129 | 14.7K | 25.9% | 0.32 | 0.0401 | -0.104 | 170 | 6.10 | 6.45 | 1,083 | 25.8% | -0.69 | 0.0409 | -0.104 | |
| 1.01 | 1.17 | 72 | 215 | 25.8% | 0.23 | 0.0340 | -0.088 | 172.5 | 7.70 | 8.85 | 5 | 26.9% | -0.78 | 0.0348 | -0.087 | |
| 0.6200 | 0.7600 | 44 | 18.0K | 26.1% | 0.16 | 0.0270 | -0.071 | 175 | 10.00 | 11.00 | 1,003 | 28.8% | -0.85 | 0.0276 | -0.068 | |
| 0.3400 | 0.5200 | 2 | 483 | 26.6% | 0.11 | 0.0203 | -0.055 | 177.5 | 12.00 | 13.70 | 31.4% | -0.90 | 0.0211 | -0.050 | ||
| 0.2400 | 0.3300 | 156 | 4,510 | 27.5% | 0.07 | 0.0148 | -0.041 | 180 | 14.35 | 15.85 | 31.4% | -0.94 | 0.0170 | -0.035 | ||
| 0.1300 | 0.2200 | 42 | 12 | 28.0% | 0.05 | 0.0104 | -0.030 | 182.5 | 16.65 | 18.45 | 34.1% | -0.97 | 0.0133 | -0.031 | ||
| 0.1100 | 0.1700 | 15 | 3,677 | 29.9% | 0.03 | 0.0073 | -0.021 | 185 | 19.10 | 20.90 | 36.4% | -0.99 | 0.0074 | -0.040 | ||
| 0 | 0.3000 | 6 | 33.2% | 0.02 | 0.0051 | -0.016 | 187.5 | 21.55 | 23.50 | 40.3% | -1.00 | 0.0027 | -0.052 | |||
| 0.0200 | 0.1000 | 11 | 2,235 | 31.3% | 0.01 | 0.0036 | -0.011 | 190 | 24.10 | 26.00 | 44.2% | -1.00 | 0.0006 | -0.061 | ||
| 0 | 0.1900 | 1,780 | 38.7% | 0.01 | 0.0019 | -0.007 | 195 | 29.10 | 30.95 | 1 | 49.8% | -1.00 | 0.0000 | -0.069 | ||
| 0 | 0.0200 | 1 | 2,632 | 33.5% | 0.00 | 0.0011 | -0.004 | 200 | 34.25 | 35.85 | 56.5% | -1.00 | 0.0000 | -0.071 | ||
| 0 | 0.2300 | 32 | 49.7% | 0.00 | 0.0007 | -0.003 | 205 | 39.05 | 41.50 | 68.2% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 0.0500 | 700 | 45.1% | 0.00 | 0.0005 | -0.003 | 210 | 44.05 | 45.95 | 66.0% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 0.1000 | 671 | 56.9% | 0.00 | 0.0003 | -0.002 | 220 | 54.05 | 55.95 | 76.2% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 0.1000 | 116 | 64.5% | 0.00 | 0.0002 | -0.001 | 230 | 64.05 | 65.95 | 85.8% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 0.0700 | 753 | 69.0% | 0.00 | 0.0001 | -0.001 | 240 | 74.05 | 76.00 | 96.0% | -1.00 | 0.0000 | -0.072 | |||
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 — Sep 18, 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