AI optieketen C3.ai, 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 ±16.5% (8.68–12.12) · ATM IV 98.0% · P/C open interest 0.55
| 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 | |
| 4.65 | 6.15 | 2 | 1 | 301.1% | 0.99 | 0.0103 | -0.003 | 5.5 | 0 | 0.2600 | 223.4% | -0.01 | 0.0103 | -0.003 | ||
| 4.00 | 5.65 | 248.8% | 0.98 | 0.0144 | -0.003 | 6 | 0 | 0.2700 | 200.1% | -0.02 | 0.0144 | -0.004 | ||||
| 4.00 | 4.90 | 4 | 1 | 251.1% | 0.98 | 0.0204 | -0.004 | 6.5 | 0 | 0.4800 | 2 | 208.6% | -0.02 | 0.0205 | -0.005 | |
| 2.75 | 5.55 | 2 | 262.6% | 0.97 | 0.0300 | -0.005 | 7 | 0 | 0.2900 | 2 | 157.9% | -0.03 | 0.0300 | -0.006 | ||
| 2.85 | 3.45 | 11 | 371 | 126.5% | 0.95 | 0.0450 | -0.007 | 7.5 | 0.0400 | 0.2100 | 31 | 2,031 | 131.2% | -0.05 | 0.0451 | -0.008 |
| 1.55 | 4.75 | 22 | 30 | 204.6% | 0.92 | 0.0669 | -0.010 | 8 | 0.0300 | 0.1500 | 79 | 79 | 102.0% | -0.08 | 0.0671 | -0.011 |
| 1.46 | 3.20 | 6 | 30 | 125.6% | 0.87 | 0.0951 | -0.014 | 8.5 | 0.0100 | 0.3500 | 49 | 241 | 105.2% | -0.13 | 0.0953 | -0.014 |
| 1.56 | 2.69 | 1 | 97 | 147.8% | 0.81 | 0.1259 | -0.018 | 9 | 0.1900 | 0.4400 | 62 | 164 | 108.3% | -0.19 | 0.1262 | -0.018 |
| 1.23 | 1.94 | 40 | 11 | 116.9% | 0.73 | 0.1538 | -0.022 | 9.5 | 0.3500 | 0.4300 | 18 | 94 | 96.7% | -0.27 | 0.1543 | -0.022 |
| 1.10 | 1.19 | 176 | 6,595 | 98.0% | 0.64 | 0.1741 | -0.025 | 10 | 0.5400 | 0.6100 | 1,146 | 7,515 | 95.6% | -0.36 | 0.1746 | -0.025 |
| 0.8400 | 0.9200 | 236 | 196 | 97.7% | 0.55 | 0.1838 | -0.027 | 10.5 | 0.7900 | 0.8900 | 123 | 218 | 98.3% | -0.45 | 0.1845 | -0.027 |
| 0.6500 | 0.7500 | 1,947 | 716 | 101.2% | 0.46 | 0.1829 | -0.027 | 11 | 0.6500 | 1.46 | 5 | 24 | 89.9% | -0.54 | 0.1836 | -0.027 |
| 0.4500 | 0.6700 | 43 | 106 | 105.4% | 0.38 | 0.1734 | -0.026 | 11.5 | 1.14 | 1.54 | 2 | 1 | 83.8% | -0.62 | 0.1742 | -0.026 |
| 0.3500 | 0.4500 | 707 | 496 | 101.9% | 0.31 | 0.1581 | -0.024 | 12 | 1.40 | 2.11 | 42 | 88.7% | -0.69 | 0.1590 | -0.024 | |
| 0.2700 | 0.3400 | 75 | 6,599 | 103.3% | 0.25 | 0.1400 | -0.022 | 12.5 | 1.72 | 2.57 | 2 | 562 | 85.8% | -0.76 | 0.1410 | -0.022 |
| 0.1800 | 0.5300 | 22 | 26 | 123.3% | 0.20 | 0.1213 | -0.020 | 13 | 2.15 | 3.15 | 98.5% | -0.80 | 0.1223 | -0.020 | ||
| 0.0800 | 0.4000 | 18 | 17 | 117.2% | 0.16 | 0.1036 | -0.017 | 13.5 | 2.09 | 3.95 | 1 | 2 | 80.1% | -0.84 | 0.1045 | -0.017 |
| 0.0100 | 0.3400 | 54 | 123 | 115.8% | 0.13 | 0.0876 | -0.015 | 14 | 2.75 | 4.10 | -0.88 | 0.0885 | -0.015 | |||
| 0.0300 | 0.3400 | 3 | 127.2% | 0.10 | 0.0738 | -0.013 | 14.5 | 2.85 | 4.70 | -0.90 | 0.0746 | -0.013 | ||||
| 0.0700 | 0.1100 | 73 | 3,403 | 113.4% | 0.08 | 0.0620 | -0.011 | 15 | 3.80 | 5.20 | 1 | 135 | 96.6% | -0.92 | 0.0632 | -0.011 |
| 0.0100 | 0.1100 | 111.1% | 0.07 | 0.0522 | -0.010 | 15.5 | 3.60 | 5.90 | -0.94 | 0.0535 | -0.009 | |||||
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.