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 ±2.9% (121.30–128.45) · ATM IV 17.5% · P/C open interest 0.73
| 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 | |
| 58.20 | 60.70 | 0.99 | 0.0004 | 0.000 | 65 | 0 | 0.4000 | 1 | 156.1% | -0.01 | 0.0004 | -0.015 | ||||
| 54.10 | 56.70 | 156.9% | 0.99 | 0.0005 | 0.000 | 70 | 0 | 0.4000 | 140.2% | -0.01 | 0.0005 | -0.015 | ||||
| 48.20 | 51.20 | 0.99 | 0.0007 | 0.000 | 75 | 0 | 0.2000 | 70 | 113.3% | -0.01 | 0.0007 | -0.015 | ||||
| 43.30 | 46.70 | 0.99 | 0.0009 | 0.000 | 80 | 0 | 0.4000 | 11 | 111.2% | -0.01 | 0.0009 | -0.015 | ||||
| 38.40 | 41.40 | 0.99 | 0.0011 | 0.000 | 85 | 0 | 0.6000 | 98 | 104.9% | -0.01 | 0.0011 | -0.015 | ||||
| 33.50 | 36.40 | 0.99 | 0.0015 | 0.000 | 90 | 0 | 0.6000 | 141 | 91.5% | -0.01 | 0.0015 | -0.015 | ||||
| 28.90 | 31.00 | 0.99 | 0.0020 | -0.000 | 95 | 0 | 0.6000 | 378 | 78.7% | -0.01 | 0.0020 | -0.015 | ||||
| 23.50 | 26.00 | 1 | 0.98 | 0.0029 | -0.003 | 100 | 0.0500 | 0.1000 | 17 | 180 | 52.4% | -0.02 | 0.0029 | -0.016 | ||
| 18.40 | 20.90 | 3 | 0.98 | 0.0045 | -0.007 | 105 | 0.0500 | 0.1500 | 2 | 90 | 44.3% | -0.02 | 0.0045 | -0.017 | ||
| 13.90 | 16.10 | 1 | 0.97 | 0.0077 | -0.011 | 110 | 0 | 0.1500 | 1 | 517 | 32.5% | -0.03 | 0.0077 | -0.018 | ||
| 9.10 | 10.70 | 95 | 0.95 | 0.0161 | -0.017 | 115 | 0.0500 | 0.1500 | 1,930 | 24.0% | -0.05 | 0.0162 | -0.022 | |||
| 5.00 | 6.00 | 3 | 281 | 20.0% | 0.85 | 0.0454 | -0.035 | 120 | 0.3000 | 0.5000 | 15 | 2,181 | 20.0% | -0.15 | 0.0460 | -0.038 |
| 1.80 | 1.90 | 85 | 1,113 | 17.7% | 0.52 | 0.0899 | -0.058 | 125 | 1.65 | 1.80 | 30 | 2,836 | 17.4% | -0.49 | 0.0918 | -0.059 |
| 0.3500 | 0.4000 | 77 | 4,052 | 18.3% | 0.15 | 0.0515 | -0.036 | 130 | 4.80 | 6.30 | 2 | 671 | 21.8% | -0.86 | 0.0530 | -0.034 |
| 0 | 0.1000 | 3 | 1,869 | 19.3% | 0.05 | 0.0173 | -0.017 | 135 | 9.60 | 11.80 | 22 | 36.4% | -0.98 | 0.0214 | -0.025 | |
| 0 | 0.3500 | 2 | 1,275 | 33.1% | 0.02 | 0.0082 | -0.013 | 140 | 14.20 | 16.60 | 40.8% | -1.00 | 0.0045 | -0.037 | ||
| 0 | 0.0500 | 1,291 | 30.7% | 0.02 | 0.0048 | -0.011 | 145 | 19.50 | 21.90 | 57.2% | -1.00 | 0.0014 | -0.043 | |||
| 0 | 0.6000 | 2,317 | 53.7% | 0.01 | 0.0032 | -0.009 | 150 | 24.10 | 26.90 | 61.3% | -1.00 | 0.0003 | -0.046 | |||
| 0 | 0.6000 | 126 | 61.2% | 0.01 | 0.0022 | -0.008 | 155 | 29.20 | 31.90 | 71.0% | -1.00 | 0.0000 | -0.049 | |||
| 0 | 0.6000 | 28 | 68.4% | 0.01 | 0.0016 | -0.007 | 160 | 34.00 | 36.90 | 75.6% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.6000 | 8 | 75.1% | 0.01 | 0.0012 | -0.006 | 165 | 39.00 | 41.10 | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 0.0500 | 1 | 2 | 58.2% | 0.00 | 0.0009 | -0.005 | 170 | 44.00 | 46.90 | 89.8% | -1.00 | 0.0000 | -0.052 | ||
| 0 | 0.6000 | 87.6% | 0.00 | 0.0007 | -0.005 | 175 | 49.00 | 51.90 | 96.4% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.6000 | 93.5% | 0.00 | 0.0006 | -0.004 | 180 | 54.20 | 56.90 | 106.6% | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.6000 | 99.1% | 0.00 | 0.0005 | -0.004 | 185 | 59.20 | 61.90 | 112.9% | -1.00 | 0.0000 | -0.054 | ||||
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.