ABNB optieketen Airbnb, Inc.
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 ±29.5% (123.81–227.35) · ATM IV 38.9% · P/C open interest 1.00
| 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 | |
| 89.05 | 93.35 | 50.4% | 0.96 | 0.0010 | 0.000 | 90 | 0.7900 | 1.92 | 17 | 47.4% | -0.04 | 0.0010 | -0.009 | |||
| 84.55 | 88.95 | 49.0% | 0.96 | 0.0012 | 0.000 | 95 | 0.3400 | 1.72 | 88 | 41.8% | -0.04 | 0.0012 | -0.011 | |||
| 80.15 | 84.45 | 1 | 47.5% | 0.95 | 0.0014 | -0.001 | 100 | 0.6400 | 3.65 | 15 | 45.9% | -0.05 | 0.0015 | -0.012 | ||
| 75.90 | 80.05 | 46.5% | 0.94 | 0.0017 | -0.003 | 105 | 0.5600 | 3.85 | 2 | 43.1% | -0.07 | 0.0017 | -0.014 | |||
| 71.70 | 75.80 | 5 | 45.6% | 0.92 | 0.0020 | -0.006 | 110 | 1.59 | 3.10 | 27 | 40.8% | -0.08 | 0.0020 | -0.016 | ||
| 67.55 | 71.25 | 44.0% | 0.91 | 0.0022 | -0.008 | 115 | 2.84 | 3.65 | 1 | 4 | 41.5% | -0.09 | 0.0023 | -0.018 | ||
| 63.65 | 67.65 | 44.3% | 0.89 | 0.0026 | -0.011 | 120 | 3.25 | 5.75 | 10 | 42.8% | -0.11 | 0.0027 | -0.020 | |||
| 59.60 | 63.80 | 5 | 43.5% | 0.88 | 0.0029 | -0.013 | 125 | 3.50 | 7.20 | 16 | 42.2% | -0.13 | 0.0030 | -0.022 | ||
| 55.80 | 60.00 | 3 | 43.0% | 0.86 | 0.0032 | -0.016 | 130 | 4.50 | 8.20 | 2 | 41.7% | -0.15 | 0.0034 | -0.024 | ||
| 52.05 | 56.25 | 42.2% | 0.84 | 0.0036 | -0.018 | 135 | 5.65 | 9.30 | 37 | 41.2% | -0.17 | 0.0037 | -0.026 | |||
| 48.50 | 52.85 | 2 | 41.9% | 0.81 | 0.0039 | -0.021 | 140 | 7.60 | 10.25 | 18 | 41.2% | -0.19 | 0.0041 | -0.028 | ||
| 45.10 | 49.45 | 2 | 41.5% | 0.79 | 0.0042 | -0.023 | 145 | 8.30 | 11.95 | 101 | 40.4% | -0.22 | 0.0045 | -0.030 | ||
| 41.80 | 46.00 | 7 | 40.9% | 0.76 | 0.0046 | -0.025 | 150 | 10.00 | 13.55 | 13 | 40.2% | -0.25 | 0.0048 | -0.032 | ||
| 38.70 | 43.00 | 17 | 40.6% | 0.74 | 0.0049 | -0.027 | 155 | 11.60 | 15.30 | 174 | 39.7% | -0.27 | 0.0052 | -0.033 | ||
| 35.70 | 40.00 | 14 | 40.2% | 0.71 | 0.0052 | -0.029 | 160 | 14.10 | 16.65 | 184 | 39.5% | -0.30 | 0.0055 | -0.035 | ||
| 32.85 | 37.00 | 31 | 39.7% | 0.68 | 0.0054 | -0.030 | 165 | 15.25 | 19.50 | 107 | 39.1% | -0.33 | 0.0058 | -0.036 | ||
| 30.20 | 34.50 | 1 | 65 | 39.6% | 0.65 | 0.0056 | -0.032 | 170 | 17.45 | 21.50 | 152 | 38.7% | -0.36 | 0.0061 | -0.037 | |
| 28.20 | 32.00 | 6 | 18 | 39.7% | 0.62 | 0.0058 | -0.033 | 175 | 19.95 | 23.40 | 197 | 38.1% | -0.40 | 0.0064 | -0.038 | |
| 25.25 | 29.50 | 196 | 38.9% | 0.59 | 0.0060 | -0.034 | 180 | 22.30 | 26.50 | 29 | 38.1% | -0.43 | 0.0066 | -0.038 | ||
| 23.10 | 27.35 | 159 | 38.8% | 0.57 | 0.0061 | -0.035 | 185 | 25.00 | 29.00 | 8 | 37.8% | -0.46 | 0.0068 | -0.039 | ||
| 20.95 | 25.00 | 271 | 38.3% | 0.54 | 0.0062 | -0.035 | 190 | 28.00 | 32.00 | 11 | 37.8% | -0.49 | 0.0070 | -0.039 | ||
| 19.00 | 23.30 | 226 | 38.2% | 0.51 | 0.0062 | -0.035 | 195 | 30.90 | 35.00 | 10 | 37.4% | -0.53 | 0.0071 | -0.039 | ||
| 17.15 | 21.50 | 20 | 38.0% | 0.48 | 0.0063 | -0.035 | 200 | 34.05 | 38.30 | 904 | 37.3% | -0.56 | 0.0072 | -0.039 | ||
| 13.95 | 18.20 | 3 | 954 | 37.7% | 0.42 | 0.0062 | -0.035 | 210 | 40.90 | 45.00 | 36.9% | -0.62 | 0.0074 | -0.038 | ||
| 11.40 | 15.15 | 38 | 37.3% | 0.37 | 0.0060 | -0.034 | 220 | 48.35 | 52.50 | 1 | 36.7% | -0.69 | 0.0074 | -0.036 | ||
| 9.05 | 12.80 | 16 | 37.0% | 0.33 | 0.0058 | -0.032 | 230 | 56.40 | 60.50 | 36.6% | -0.75 | 0.0073 | -0.035 | |||
| 7.15 | 10.90 | 61 | 36.9% | 0.28 | 0.0054 | -0.030 | 240 | 64.90 | 69.00 | 1 | 36.6% | -0.80 | 0.0072 | -0.033 | ||
| 6.15 | 9.05 | 1 | 9 | 37.1% | 0.24 | 0.0050 | -0.028 | 250 | 73.70 | 78.00 | 36.6% | -0.85 | 0.0071 | -0.030 | ||
| 4.40 | 7.80 | 36.6% | 0.21 | 0.0046 | -0.026 | 260 | 83.75 | 87.20 | 38.0% | -0.90 | 0.0070 | -0.028 | ||||
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 17, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.