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 ±7.1% (118.09–136.19) · ATM IV 21.3% · P/C open interest 0.75
| 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 | |
| 60.30 | 64.20 | 71.8% | 0.99 | 0.0008 | -0.011 | 65 | 0 | 0.4000 | 77.8% | -0.02 | 0.0010 | -0.015 | ||||
| 55.20 | 59.30 | 60.2% | 0.99 | 0.0009 | -0.011 | 70 | 0 | 0.6500 | 7 | 75.6% | -0.02 | 0.0012 | -0.015 | |||
| 50.20 | 54.50 | 65.6% | 0.99 | 0.0012 | -0.011 | 75 | 0 | 0.6500 | 67.9% | -0.02 | 0.0015 | -0.014 | ||||
| 45.40 | 49.40 | 60.6% | 0.98 | 0.0015 | -0.011 | 80 | 0 | 0.7000 | 1 | 61.4% | -0.02 | 0.0018 | -0.014 | |||
| 40.40 | 44.50 | 55.2% | 0.98 | 0.0019 | -0.011 | 85 | 0 | 0.7000 | 108 | 54.4% | -0.03 | 0.0023 | -0.014 | |||
| 35.40 | 39.40 | 6 | 45.6% | 0.98 | 0.0024 | -0.011 | 90 | 0 | 0.7500 | 8 | 48.3% | -0.03 | 0.0030 | -0.014 | ||
| 30.50 | 34.40 | 4 | 40.9% | 0.98 | 0.0033 | -0.012 | 95 | 0 | 0.8500 | 23 | 42.9% | -0.04 | 0.0039 | -0.014 | ||
| 25.50 | 28.70 | 620 | 0.97 | 0.0046 | -0.013 | 100 | 0 | 0.9000 | 58 | 37.0% | -0.05 | 0.0053 | -0.015 | |||
| 20.60 | 24.40 | 4 | 29.5% | 0.96 | 0.0069 | -0.014 | 105 | 0.2000 | 0.7500 | 128 | 31.2% | -0.06 | 0.0076 | -0.015 | ||
| 17.20 | 18.20 | 1 | 11 | 27.0% | 0.93 | 0.0112 | -0.017 | 110 | 0.2500 | 0.9500 | 1 | 326 | 26.6% | -0.09 | 0.0116 | -0.018 |
| 11.10 | 14.60 | 29 | 22.2% | 0.88 | 0.0192 | -0.023 | 115 | 0.8000 | 1.05 | 2 | 1,440 | 23.2% | -0.14 | 0.0188 | -0.022 | |
| 7.70 | 10.00 | 636 | 22.3% | 0.76 | 0.0298 | -0.031 | 120 | 1.65 | 2.00 | 3 | 357 | 21.7% | -0.26 | 0.0285 | -0.030 | |
| 4.90 | 6.00 | 1 | 774 | 21.2% | 0.59 | 0.0368 | -0.035 | 125 | 3.40 | 3.80 | 218 | 21.4% | -0.42 | 0.0363 | -0.035 | |
| 2.60 | 3.20 | 34 | 546 | 20.1% | 0.41 | 0.0367 | -0.033 | 130 | 4.60 | 6.60 | 91 | 17.8% | -0.61 | 0.0376 | -0.034 | |
| 1.30 | 1.60 | 11 | 332 | 20.1% | 0.24 | 0.0298 | -0.026 | 135 | 8.10 | 10.70 | 78 | 18.2% | -0.78 | 0.0308 | -0.027 | |
| 0.5500 | 0.9000 | 7 | 324 | 20.7% | 0.13 | 0.0200 | -0.017 | 140 | 12.80 | 15.80 | 2 | 23.4% | -0.89 | 0.0197 | -0.017 | |
| 0.0500 | 0.6000 | 174 | 21.0% | 0.07 | 0.0123 | -0.012 | 145 | 16.90 | 20.00 | 2 | -0.95 | 0.0113 | -0.011 | |||
| 0.1000 | 0.4000 | 182 | 23.8% | 0.05 | 0.0083 | -0.010 | 150 | 21.30 | 25.50 | -0.96 | 0.0073 | -0.009 | ||||
| 0 | 0.8000 | 38 | 30.0% | 0.04 | 0.0062 | -0.009 | 155 | 26.30 | 30.40 | -0.97 | 0.0053 | -0.008 | ||||
| 0 | 0.3500 | 87 | 29.0% | 0.03 | 0.0048 | -0.009 | 160 | 31.20 | 35.40 | -0.98 | 0.0040 | -0.007 | ||||
| 0 | 0.2000 | 9 | 29.5% | 0.03 | 0.0039 | -0.008 | 165 | 36.30 | 40.40 | -0.98 | 0.0032 | -0.007 | ||||
| 0 | 0.6500 | 30 | 38.9% | 0.02 | 0.0032 | -0.008 | 170 | 41.30 | 45.30 | -0.98 | 0.0025 | -0.006 | ||||
| 0 | 0.6500 | 41.9% | 0.02 | 0.0026 | -0.007 | 175 | 46.20 | 50.50 | -0.99 | 0.0021 | -0.006 | |||||
| 0 | 0.6500 | 2 | 44.8% | 0.02 | 0.0022 | -0.007 | 180 | 51.20 | 55.30 | -0.99 | 0.0017 | -0.005 | ||||
| 0 | 0.6000 | 47.0% | 0.02 | 0.0019 | -0.007 | 185 | 57.00 | 60.30 | 49.7% | -0.99 | 0.0014 | -0.005 | ||||
| 0 | 0.6000 | 8 | 49.7% | 0.01 | 0.0016 | -0.006 | 190 | 61.10 | 65.30 | -0.99 | 0.0012 | -0.004 | ||||
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 — Dec 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.