XYZ optieketen Block, Inc.
Cboe delayed options data · per 21:55 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 ±6.2% (78.27–88.53) · ATM IV 37.8% · 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 | |
| 37.00 | 40.40 | 70 | 158.5% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.2900 | 4,276 | 128.4% | -0.00 | 0.0000 | -0.000 | ||
| 34.60 | 37.90 | 16 | 151.3% | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.0400 | 1,336 | 107.6% | -0.00 | 0.0001 | -0.000 | ||
| 32.10 | 35.40 | 301 | 138.7% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.4900 | 1,838 | 108.3% | -0.00 | 0.0001 | -0.001 | ||
| 27.60 | 30.45 | 399 | 135.0% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.1500 | 3,595 | 90.0% | -0.00 | 0.0004 | -0.002 | ||
| 21.80 | 25.45 | 1,398 | 81.1% | 1.00 | 0.0011 | 0.000 | 60 | 0 | 0.1000 | 4 | 1,859 | 74.1% | -0.00 | 0.0011 | -0.004 | |
| 20.65 | 22.95 | 660 | 0.99 | 0.0018 | 0.000 | 62.5 | 0 | 0.1000 | 834 | 65.9% | -0.01 | 0.0018 | -0.005 | |||
| 18.10 | 18.85 | 3,060 | 0.99 | 0.0030 | 0.000 | 65 | 0 | 0.5100 | 2,616 | 58.8% | -0.01 | 0.0031 | -0.008 | |||
| 15.65 | 16.25 | 1 | 493 | 0.98 | 0.0052 | -0.004 | 67.5 | 0.0100 | 0.1200 | 2,875 | 52.4% | -0.02 | 0.0052 | -0.012 | ||
| 14.20 | 15.20 | 0.97 | 0.0071 | -0.009 | 69 | 0.0100 | 0.1400 | 1 | 8 | 48.8% | -0.03 | 0.0072 | -0.016 | |||
| 13.25 | 13.80 | 1 | 5,241 | 0.97 | 0.0088 | -0.012 | 70 | 0.0500 | 0.1200 | 45 | 2,877 | 46.6% | -0.03 | 0.0088 | -0.019 | |
| 12.20 | 13.30 | 35.2% | 0.96 | 0.0108 | -0.015 | 71 | 0.0500 | 0.1800 | 7 | 45.9% | -0.04 | 0.0109 | -0.022 | |||
| 11.30 | 12.00 | 41.1% | 0.95 | 0.0133 | -0.020 | 72 | 0.0700 | 0.2200 | 10 | 44.6% | -0.05 | 0.0134 | -0.026 | |||
| 10.85 | 11.35 | 1 | 880 | 34.6% | 0.94 | 0.0147 | -0.022 | 72.5 | 0.1000 | 0.2100 | 115 | 2,585 | 43.5% | -0.06 | 0.0148 | -0.028 |
| 10.35 | 10.85 | 33.1% | 0.94 | 0.0162 | -0.025 | 73 | 0.0700 | 0.2600 | 172 | 42.3% | -0.06 | 0.0164 | -0.030 | |||
| 9.40 | 9.95 | 36.1% | 0.92 | 0.0198 | -0.030 | 74 | 0.1300 | 0.3200 | 26 | 11 | 41.7% | -0.08 | 0.0200 | -0.035 | ||
| 8.50 | 9.00 | 1 | 1,827 | 36.6% | 0.90 | 0.0239 | -0.036 | 75 | 0.2000 | 0.4100 | 2 | 3,396 | 41.2% | -0.10 | 0.0241 | -0.041 |
| 7.60 | 8.10 | 3 | 36.8% | 0.88 | 0.0287 | -0.042 | 76 | 0.3100 | 0.5000 | 106 | 19 | 40.6% | -0.12 | 0.0290 | -0.046 | |
| 6.70 | 7.25 | 36.7% | 0.85 | 0.0340 | -0.049 | 77 | 0.4500 | 0.6000 | 29 | 35 | 39.8% | -0.15 | 0.0343 | -0.053 | ||
| 5.90 | 6.40 | 5 | 2 | 36.9% | 0.82 | 0.0398 | -0.056 | 78 | 0.6100 | 0.8400 | 82 | 40.0% | -0.19 | 0.0402 | -0.059 | |
| 5.10 | 5.60 | 1 | 12 | 36.6% | 0.77 | 0.0457 | -0.063 | 79 | 0.7700 | 1.06 | 21 | 39.2% | -0.23 | 0.0461 | -0.066 | |
| 4.40 | 4.85 | 85 | 5,443 | 36.8% | 0.73 | 0.0515 | -0.070 | 80 | 1.03 | 1.33 | 15 | 3,522 | 39.0% | -0.28 | 0.0520 | -0.072 |
| 3.75 | 4.15 | 1 | 59 | 36.9% | 0.67 | 0.0567 | -0.075 | 81 | 1.38 | 1.66 | 61 | 39.1% | -0.33 | 0.0573 | -0.077 | |
| 3.20 | 3.60 | 19 | 221 | 37.9% | 0.61 | 0.0608 | -0.079 | 82 | 1.71 | 2.06 | 5 | 17 | 38.6% | -0.39 | 0.0614 | -0.081 |
| 2.64 | 2.95 | 324 | 675 | 37.1% | 0.55 | 0.0633 | -0.082 | 83 | 2.16 | 2.51 | 1 | 110 | 38.6% | -0.45 | 0.0640 | -0.083 |
| 2.14 | 2.46 | 12 | 203 | 37.0% | 0.49 | 0.0640 | -0.083 | 84 | 2.67 | 3.05 | 1 | 9 | 38.8% | -0.52 | 0.0649 | -0.084 |
| 1.81 | 2.16 | 61 | 7,908 | 37.1% | 0.43 | 0.0629 | -0.081 | 85 | 3.20 | 3.65 | 1 | 752 | 38.6% | -0.58 | 0.0638 | -0.082 |
| 1.37 | 1.65 | 13 | 56 | 37.0% | 0.37 | 0.0601 | -0.078 | 86 | 3.85 | 4.30 | 22 | 38.9% | -0.64 | 0.0611 | -0.079 | |
| 1.07 | 1.34 | 157 | 82 | 37.1% | 0.31 | 0.0561 | -0.074 | 87 | 4.50 | 5.00 | 38.6% | -0.70 | 0.0571 | -0.074 | ||
| 0.8200 | 1.10 | 27 | 70 | 37.4% | 0.26 | 0.0512 | -0.069 | 88 | 5.25 | 5.80 | 3 | 39.3% | -0.75 | 0.0522 | -0.068 | |
| 0.6200 | 0.8300 | 26 | 86 | 37.0% | 0.22 | 0.0459 | -0.063 | 89 | 6.05 | 6.60 | 39.6% | -0.79 | 0.0469 | -0.062 | ||
| 0.5500 | 0.6900 | 1,440 | 15.3K | 38.5% | 0.18 | 0.0405 | -0.057 | 90 | 6.85 | 7.45 | 134 | 39.8% | -0.83 | 0.0415 | -0.056 | |
| 0.3400 | 0.5900 | 8 | 366 | 38.3% | 0.15 | 0.0354 | -0.051 | 91 | 7.75 | 8.30 | 40.2% | -0.86 | 0.0363 | -0.049 | ||
| 0.2600 | 0.4500 | 68 | 38.4% | 0.13 | 0.0307 | -0.046 | 92 | 8.65 | 9.25 | 41.5% | -0.88 | 0.0314 | -0.043 | |||
| 0.1700 | 0.3900 | 1 | 54 | 38.9% | 0.11 | 0.0265 | -0.041 | 93 | 9.55 | 10.15 | 1 | 41.4% | -0.91 | 0.0269 | -0.037 | |
| 0.1000 | 0.1900 | 18 | 3,220 | 38.5% | 0.07 | 0.0195 | -0.032 | 95 | 11.45 | 12.10 | 75 | 44.2% | -0.94 | 0.0214 | -0.026 | |
| 0.0300 | 0.1000 | 66 | 6,308 | 43.9% | 0.03 | 0.0090 | -0.017 | 100 | 16.45 | 17.00 | 54.2% | -0.99 | 0.0106 | -0.025 | ||
| 0.0100 | 0.3100 | 1,249 | 53.0% | 0.01 | 0.0043 | -0.009 | 105 | 21.45 | 22.00 | 65.5% | -1.00 | 0.0008 | -0.043 | |||
| 0 | 1.71 | 1,093 | 60.5% | 0.01 | 0.0022 | -0.005 | 110 | 26.45 | 27.60 | 15 | 76.0% | -1.00 | 0.0000 | -0.050 | ||
| 0 | 1.66 | 1,141 | 68.7% | 0.00 | 0.0012 | -0.003 | 115 | 30.75 | 33.65 | 109.7% | -1.00 | 0.0000 | -0.052 | |||
| 0 | 1.65 | 273 | 75.4% | 0.00 | 0.0007 | -0.002 | 120 | 35.70 | 38.65 | 119.3% | -1.00 | 0.0000 | -0.052 | |||
| 0 | 1.83 | 196 | 82.7% | 0.00 | 0.0004 | -0.001 | 125 | 40.75 | 43.65 | 130.3% | -1.00 | 0.0000 | -0.052 | |||
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