AEP optieketen American Electric Power Company, 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 ±7.6% (113.45–132.15) · ATM IV 19.7% · P/C open interest 0.26
| 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 | |
| 42.20 | 46.30 | 1 | 50.0% | 0.98 | 0.0014 | -0.002 | 80 | 0 | 0.5000 | 3 | 49.4% | -0.02 | 0.0016 | -0.007 | ||
| 38.00 | 40.80 | 47.3% | 0.98 | 0.0018 | -0.003 | 85 | 0 | 0.8000 | 47.2% | -0.02 | 0.0022 | -0.008 | ||||
| 32.50 | 36.40 | 41.4% | 0.98 | 0.0026 | -0.004 | 90 | 0 | 0.7500 | 23 | 40.6% | -0.03 | 0.0031 | -0.009 | |||
| 27.50 | 31.50 | 10 | 35.7% | 0.97 | 0.0038 | -0.006 | 95 | 0 | 0.8000 | 1 | 35.2% | -0.04 | 0.0045 | -0.010 | ||
| 22.80 | 26.60 | 1 | 32.7% | 0.95 | 0.0058 | -0.009 | 100 | 0.0500 | 0.7000 | 34 | 29.1% | -0.06 | 0.0067 | -0.012 | ||
| 18.10 | 21.50 | 5 | 27.6% | 0.93 | 0.0092 | -0.012 | 105 | 0.4500 | 1.10 | 56 | 28.3% | -0.09 | 0.0104 | -0.015 | ||
| 14.00 | 15.70 | 18 | 21.8% | 0.88 | 0.0148 | -0.016 | 110 | 0.5500 | 1.25 | 3 | 154 | 23.2% | -0.14 | 0.0161 | -0.019 | |
| 9.60 | 11.30 | 2 | 20.1% | 0.80 | 0.0231 | -0.021 | 115 | 1.30 | 1.85 | 4 | 191 | 21.1% | -0.22 | 0.0242 | -0.023 | |
| 6.50 | 7.80 | 1 | 58 | 21.4% | 0.67 | 0.0321 | -0.027 | 120 | 2.95 | 3.20 | 20 | 255 | 20.6% | -0.36 | 0.0323 | -0.028 |
| 3.90 | 4.50 | 7 | 296 | 20.3% | 0.50 | 0.0356 | -0.029 | 125 | 4.70 | 5.60 | 1 | 209 | 19.1% | -0.53 | 0.0346 | -0.029 |
| 2.25 | 2.55 | 1,021 | 1,554 | 20.6% | 0.33 | 0.0320 | -0.027 | 130 | 7.70 | 9.60 | 46 | 20.4% | -0.69 | 0.0305 | -0.025 | |
| 1.15 | 1.35 | 64 | 772 | 20.6% | 0.20 | 0.0245 | -0.021 | 135 | 11.60 | 13.50 | 17 | 20.5% | -0.81 | 0.0231 | -0.019 | |
| 0.5500 | 0.7000 | 12 | 729 | 20.9% | 0.12 | 0.0165 | -0.015 | 140 | 15.70 | 18.60 | 1 | 22.7% | -0.89 | 0.0155 | -0.012 | |
| 0.0500 | 0.9000 | 94 | 23.5% | 0.07 | 0.0110 | -0.011 | 145 | 19.90 | 23.40 | 21.7% | -0.93 | 0.0104 | -0.009 | |||
| 0 | 0.8500 | 226 | 26.5% | 0.06 | 0.0080 | -0.010 | 150 | 24.60 | 27.70 | -0.95 | 0.0088 | -0.008 | ||||
| 0 | 0.8000 | 57 | 29.6% | 0.05 | 0.0062 | -0.009 | 155 | 30.00 | 32.70 | -0.96 | 0.0084 | -0.009 | ||||
| 0 | 0.3000 | 32 | 27.6% | 0.04 | 0.0049 | -0.009 | 160 | 35.00 | 37.70 | -0.98 | 0.0087 | -0.015 | ||||
| 0 | 0.7000 | 13 | 34.9% | 0.03 | 0.0040 | -0.008 | 165 | 39.30 | 43.40 | -0.99 | 0.0073 | -0.012 | ||||
| 0 | 0.7000 | 1 | 37.8% | 0.03 | 0.0033 | -0.008 | 170 | 45.00 | 47.70 | -0.99 | 0.0035 | -0.010 | ||||
| 0 | 0.6500 | 40.0% | 0.02 | 0.0028 | -0.007 | 175 | 50.00 | 52.70 | -1.00 | 0.0008 | -0.010 | |||||
| 0 | 0.6500 | 42.6% | 0.02 | 0.0024 | -0.007 | 180 | 55.00 | 57.70 | -1.00 | 0.0000 | -0.010 | |||||
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 20, 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.