ALL optieketen The Allstate Corporation
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 ±8.9% (225.95–270.35) · ATM IV 27.8% · P/C open interest 1.06
| 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 | |
| 121.60 | 125.80 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 340 | 97.4% | -0.00 | 0.0000 | -0.001 | ||||
| 116.60 | 120.80 | 2 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 25 | 92.5% | -0.00 | 0.0000 | -0.001 | |||
| 111.60 | 115.70 | 61 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 1.25 | 293 | 79.7% | -0.00 | 0.0001 | -0.001 | |||
| 106.60 | 110.70 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.20 | 76 | 83.6% | -0.00 | 0.0001 | -0.002 | ||||
| 101.60 | 105.90 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.20 | 185 | 79.2% | -0.00 | 0.0001 | -0.002 | ||||
| 96.70 | 100.90 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.9500 | 3 | 64.5% | -0.00 | 0.0002 | -0.003 | ||||
| 92.50 | 96.00 | 61.2% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.20 | 14 | 70.7% | -0.00 | 0.0002 | -0.003 | |||
| 86.70 | 91.00 | 10 | 1.00 | 0.0002 | 0.000 | 160 | 0 | 2.20 | 29 | 66.7% | -0.00 | 0.0003 | -0.004 | |||
| 82.50 | 86.00 | 10 | 52.9% | 1.00 | 0.0003 | 0.000 | 165 | 0 | 2.20 | 21 | 62.7% | -0.01 | 0.0004 | -0.006 | ||
| 76.80 | 81.10 | 27 | 0.99 | 0.0004 | 0.000 | 170 | 0 | 2.25 | 50 | 59.2% | -0.01 | 0.0006 | -0.007 | |||
| 71.90 | 76.10 | 8 | 33.0% | 0.99 | 0.0006 | 0.000 | 175 | 0 | 2.25 | 57 | 55.4% | -0.01 | 0.0008 | -0.009 | ||
| 67.00 | 71.00 | 2 | 0.99 | 0.0008 | -0.001 | 180 | 0 | 0.9500 | 77 | 43.7% | -0.02 | 0.0010 | -0.012 | |||
| 62.80 | 66.30 | 2 | 43.2% | 0.98 | 0.0012 | -0.005 | 185 | 0 | 2.35 | 46 | 48.6% | -0.02 | 0.0013 | -0.015 | ||
| 57.10 | 61.40 | 16 | 34.2% | 0.98 | 0.0016 | -0.009 | 190 | 0 | 2.10 | 224 | 43.9% | -0.03 | 0.0018 | -0.019 | ||
| 53.50 | 56.00 | 23 | 38.5% | 0.97 | 0.0021 | -0.014 | 195 | 0.0500 | 1.10 | 60 | 35.7% | -0.04 | 0.0023 | -0.024 | ||
| 48.50 | 51.30 | 21 | 36.5% | 0.96 | 0.0028 | -0.021 | 200 | 0.4000 | 0.7500 | 1 | 124 | 32.6% | -0.05 | 0.0030 | -0.029 | |
| 39.20 | 41.70 | 130 | 33.6% | 0.92 | 0.0048 | -0.036 | 210 | 0.7500 | 1.55 | 1 | 214 | 31.1% | -0.09 | 0.0049 | -0.043 | |
| 30.50 | 33.10 | 51 | 32.9% | 0.86 | 0.0074 | -0.054 | 220 | 1.75 | 2.55 | 153 | 29.5% | -0.15 | 0.0076 | -0.059 | ||
| 22.00 | 23.60 | 177 | 28.2% | 0.77 | 0.0106 | -0.073 | 230 | 3.20 | 4.50 | 215 | 28.4% | -0.24 | 0.0106 | -0.076 | ||
| 15.50 | 16.70 | 3 | 530 | 28.3% | 0.65 | 0.0134 | -0.087 | 240 | 6.90 | 7.70 | 1 | 251 | 28.4% | -0.36 | 0.0134 | -0.088 |
| 9.20 | 11.10 | 2 | 257 | 27.1% | 0.51 | 0.0147 | -0.092 | 250 | 11.60 | 12.50 | 46 | 142 | 28.5% | -0.50 | 0.0148 | -0.092 |
| 5.90 | 6.90 | 483 | 27.2% | 0.37 | 0.0140 | -0.086 | 260 | 17.00 | 18.40 | 1 | 45 | 27.3% | -0.64 | 0.0140 | -0.084 | |
| 3.30 | 4.10 | 1 | 355 | 27.1% | 0.25 | 0.0117 | -0.071 | 270 | 24.00 | 25.60 | 12 | 26.5% | -0.76 | 0.0117 | -0.068 | |
| 1.95 | 2.25 | 145 | 27.3% | 0.16 | 0.0088 | -0.054 | 280 | 31.50 | 34.50 | 25.5% | -0.85 | 0.0087 | -0.050 | |||
| 0.7500 | 3.00 | 197 | 31.5% | 0.10 | 0.0062 | -0.039 | 290 | 40.40 | 43.40 | 22.5% | -0.91 | 0.0063 | -0.034 | |||
| 0.3000 | 2.55 | 281 | 33.7% | 0.06 | 0.0041 | -0.028 | 300 | 50.00 | 53.00 | -0.96 | 0.0057 | -0.031 | ||||
| 0.1500 | 1.25 | 21 | 32.6% | 0.04 | 0.0027 | -0.019 | 310 | 59.90 | 64.00 | 31.6% | -0.99 | 0.0031 | -0.032 | |||
| 0 | 2.25 | 3 | 39.9% | 0.02 | 0.0018 | -0.013 | 320 | 69.70 | 74.00 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 2.25 | 2 | 43.5% | 0.01 | 0.0012 | -0.009 | 330 | 79.70 | 84.00 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 2.20 | 4 | 46.8% | 0.01 | 0.0008 | -0.006 | 340 | 89.70 | 94.00 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 2.15 | 2 | 49.9% | 0.01 | 0.0005 | -0.004 | 350 | 99.70 | 104.00 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.9500 | 2 | 46.1% | 0.00 | 0.0003 | -0.003 | 360 | 110.40 | 114.00 | 53.3% | -1.00 | 0.0000 | -0.031 | |||
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.