XYZ optieketen Block, Inc.
Cboe delayed options data · per 00:40 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 ±8.7% (75.34–89.66) · ATM IV 37.8% · P/C open interest 0.45
| 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 | |
| 36.35 | 39.70 | 123.0% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.1800 | 1 | 98.2% | -0.00 | 0.0002 | -0.001 | |||
| 31.15 | 34.15 | 1.00 | 0.0005 | 0.000 | 50 | 0 | 0.1700 | 1 | 82.1% | -0.00 | 0.0005 | -0.002 | ||||
| 26.95 | 28.50 | 1 | 1.00 | 0.0012 | 0.000 | 55 | 0 | 0.1800 | 2 | 68.7% | -0.01 | 0.0012 | -0.003 | |||
| 22.00 | 23.55 | 1 | 0.99 | 0.0028 | -0.004 | 60 | 0 | 0.2100 | 3 | 57.5% | -0.01 | 0.0028 | -0.007 | |||
| 16.45 | 19.25 | 40.4% | 0.97 | 0.0066 | -0.011 | 65 | 0.0100 | 0.2600 | 31 | 46.6% | -0.03 | 0.0066 | -0.014 | |||
| 15.45 | 18.25 | 1 | 45.1% | 0.96 | 0.0078 | -0.013 | 66 | 0.0100 | 0.2900 | 45.0% | -0.04 | 0.0078 | -0.016 | |||
| 14.50 | 17.30 | 42.4% | 0.95 | 0.0091 | -0.016 | 67 | 0.0100 | 0.3400 | 43.8% | -0.05 | 0.0092 | -0.018 | ||||
| 14.25 | 15.70 | 42.1% | 0.94 | 0.0107 | -0.018 | 68 | 0.0400 | 0.3600 | 1 | 42.4% | -0.06 | 0.0108 | -0.020 | |||
| 13.65 | 14.35 | 41.4% | 0.93 | 0.0125 | -0.021 | 69 | 0.0900 | 0.4200 | 13 | 41.9% | -0.07 | 0.0126 | -0.023 | |||
| 12.70 | 13.45 | 41.2% | 0.92 | 0.0145 | -0.024 | 70 | 0.1500 | 0.4900 | 2 | 14 | 41.4% | -0.08 | 0.0146 | -0.025 | ||
| 11.80 | 12.50 | 1 | 40.5% | 0.90 | 0.0167 | -0.027 | 71 | 0.2200 | 0.5800 | 40.9% | -0.10 | 0.0168 | -0.029 | |||
| 10.90 | 11.65 | 40.7% | 0.89 | 0.0191 | -0.030 | 72 | 0.3100 | 0.7200 | 4 | 40.9% | -0.11 | 0.0193 | -0.032 | |||
| 9.95 | 10.75 | 43.3% | 0.87 | 0.0218 | -0.034 | 73 | 0.4500 | 0.8100 | 19 | 40.4% | -0.13 | 0.0220 | -0.035 | |||
| 9.15 | 9.90 | 1 | 39.5% | 0.84 | 0.0246 | -0.037 | 74 | 0.5600 | 0.9600 | 29 | 39.7% | -0.16 | 0.0248 | -0.039 | ||
| 8.35 | 9.10 | 1 | 9 | 39.6% | 0.82 | 0.0275 | -0.041 | 75 | 0.7200 | 1.14 | 14 | 39.3% | -0.18 | 0.0278 | -0.042 | |
| 7.55 | 8.30 | 1 | 39.2% | 0.79 | 0.0305 | -0.045 | 76 | 0.9200 | 1.42 | 29 | 39.6% | -0.21 | 0.0308 | -0.046 | ||
| 6.80 | 7.55 | 46 | 39.1% | 0.76 | 0.0334 | -0.048 | 77 | 1.15 | 1.67 | 6 | 39.3% | -0.25 | 0.0338 | -0.049 | ||
| 6.10 | 6.80 | 38.8% | 0.72 | 0.0362 | -0.051 | 78 | 1.46 | 1.96 | 2 | 16 | 39.3% | -0.28 | 0.0366 | -0.052 | ||
| 5.40 | 6.10 | 6 | 38.3% | 0.68 | 0.0387 | -0.054 | 79 | 1.72 | 2.14 | 2 | 37.9% | -0.32 | 0.0391 | -0.055 | ||
| 4.80 | 5.45 | 39 | 7 | 38.3% | 0.64 | 0.0408 | -0.056 | 80 | 2.08 | 2.66 | 225 | 21 | 38.6% | -0.36 | 0.0414 | -0.057 |
| 4.25 | 4.85 | 1 | 8 | 38.3% | 0.60 | 0.0425 | -0.058 | 81 | 2.49 | 3.10 | 11 | 38.6% | -0.40 | 0.0431 | -0.059 | |
| 3.75 | 4.25 | 7 | 161 | 38.1% | 0.56 | 0.0436 | -0.059 | 82 | 2.92 | 3.40 | 20 | 37.5% | -0.45 | 0.0443 | -0.060 | |
| 3.20 | 3.75 | 11 | 4 | 37.8% | 0.51 | 0.0442 | -0.060 | 83 | 3.40 | 4.05 | 20 | 12 | 38.1% | -0.49 | 0.0450 | -0.061 |
| 2.90 | 3.35 | 17 | 12 | 38.8% | 0.47 | 0.0442 | -0.059 | 84 | 3.95 | 4.40 | 37.0% | -0.54 | 0.0450 | -0.060 | ||
| 2.45 | 2.92 | 17 | 22 | 38.4% | 0.43 | 0.0436 | -0.059 | 85 | 4.60 | 5.05 | 1 | 4 | 37.5% | -0.58 | 0.0445 | -0.060 |
| 2.02 | 2.55 | 8 | 25 | 38.0% | 0.39 | 0.0424 | -0.057 | 86 | 5.15 | 5.65 | 10 | 36.7% | -0.62 | 0.0434 | -0.058 | |
| 1.76 | 2.22 | 1 | 3 | 38.3% | 0.35 | 0.0408 | -0.055 | 87 | 5.80 | 6.60 | 38.1% | -0.66 | 0.0419 | -0.056 | ||
| 1.54 | 1.81 | 6 | 10 | 38.0% | 0.31 | 0.0389 | -0.053 | 88 | 6.50 | 7.30 | 37.8% | -0.70 | 0.0400 | -0.054 | ||
| 1.16 | 1.67 | 1 | 7 | 37.9% | 0.28 | 0.0367 | -0.051 | 89 | 7.25 | 8.10 | 1 | 38.1% | -0.74 | 0.0378 | -0.051 | |
| 1.10 | 1.38 | 18 | 70 | 38.6% | 0.25 | 0.0343 | -0.048 | 90 | 8.05 | 8.90 | 38.3% | -0.77 | 0.0355 | -0.048 | ||
| 0.7700 | 1.26 | 1 | 38 | 38.1% | 0.22 | 0.0318 | -0.045 | 91 | 8.85 | 9.70 | 38.1% | -0.80 | 0.0331 | -0.045 | ||
| 0.6400 | 1.09 | 28 | 38.4% | 0.19 | 0.0293 | -0.042 | 92 | 9.70 | 10.55 | 5 | 38.2% | -0.82 | 0.0305 | -0.042 | ||
| 0.5500 | 0.9400 | 10 | 38.8% | 0.17 | 0.0268 | -0.039 | 93 | 10.55 | 11.45 | 38.3% | -0.85 | 0.0280 | -0.039 | |||
| 0.4000 | 0.8200 | 1 | 3 | 38.6% | 0.15 | 0.0244 | -0.036 | 94 | 11.45 | 12.35 | 38.5% | -0.87 | 0.0256 | -0.036 | ||
| 0.3100 | 0.7200 | 64 | 38.9% | 0.13 | 0.0221 | -0.033 | 95 | 12.35 | 13.25 | 38.4% | -0.89 | 0.0234 | -0.033 | |||
| 0.0600 | 0.3900 | 1 | 40.3% | 0.07 | 0.0130 | -0.021 | 100 | 17.15 | 18.35 | 39.0% | -0.96 | 0.0154 | -0.024 | |||
| 0.0100 | 0.2600 | 2 | 44.0% | 0.04 | 0.0074 | -0.013 | 105 | 21.05 | 23.40 | -0.99 | 0.0071 | -0.015 | ||||
| 0 | 0.8500 | 1 | 50.0% | 0.02 | 0.0042 | -0.008 | 110 | 26.05 | 28.90 | 54.0% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.8000 | 3 | 55.2% | 0.01 | 0.0024 | -0.005 | 115 | 31.05 | 33.90 | 60.8% | -1.00 | 0.0000 | -0.012 | |||
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 — Oct 02, 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