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 ±7.2% (231.32–267.32) · ATM IV 30.9% · P/C open interest 2.08
| 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 | |
| 87.80 | 91.90 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.15 | 92.4% | -0.00 | 0.0001 | -0.002 | |||||
| 82.80 | 86.90 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 2.15 | 87.0% | -0.00 | 0.0001 | -0.003 | |||||
| 77.80 | 81.90 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 2.15 | 9 | 81.7% | -0.00 | 0.0002 | -0.004 | ||||
| 72.80 | 77.10 | 1.00 | 0.0003 | 0.000 | 175 | 0 | 2.15 | 4 | 76.5% | -0.00 | 0.0003 | -0.005 | ||||
| 67.90 | 71.80 | 0.99 | 0.0004 | 0.000 | 180 | 0 | 2.20 | 5 | 71.9% | -0.01 | 0.0004 | -0.007 | ||||
| 62.90 | 67.00 | 0.99 | 0.0006 | -0.002 | 185 | 0 | 2.20 | 63 | 66.9% | -0.01 | 0.0006 | -0.010 | ||||
| 58.00 | 62.10 | 1 | 36.5% | 0.99 | 0.0009 | -0.006 | 190 | 0 | 2.25 | 87 | 62.4% | -0.01 | 0.0009 | -0.013 | ||
| 53.10 | 56.80 | 2 | 0.98 | 0.0013 | -0.011 | 195 | 0 | 2.30 | 128 | 57.9% | -0.02 | 0.0013 | -0.018 | |||
| 48.50 | 51.30 | 12 | 0.98 | 0.0019 | -0.018 | 200 | 0.2000 | 0.4000 | 3 | 223 | 40.7% | -0.02 | 0.0019 | -0.025 | ||
| 39.00 | 42.10 | 7 | 35.7% | 0.95 | 0.0037 | -0.037 | 210 | 0.3500 | 0.6500 | 5 | 2,028 | 36.4% | -0.05 | 0.0037 | -0.043 | |
| 30.10 | 32.00 | 31 | 32.7% | 0.90 | 0.0066 | -0.065 | 220 | 0.7500 | 1.30 | 3 | 390 | 33.7% | -0.10 | 0.0067 | -0.069 | |
| 21.60 | 22.90 | 5 | 562 | 31.1% | 0.82 | 0.0108 | -0.099 | 230 | 2.20 | 2.65 | 1,016 | 1,678 | 33.0% | -0.18 | 0.0109 | -0.102 |
| 14.60 | 15.20 | 28 | 635 | 31.2% | 0.69 | 0.0152 | -0.129 | 240 | 4.60 | 5.10 | 1,014 | 518 | 31.7% | -0.31 | 0.0154 | -0.132 |
| 8.90 | 9.20 | 20 | 440 | 30.8% | 0.52 | 0.0179 | -0.142 | 250 | 8.70 | 9.20 | 19 | 92 | 31.0% | -0.48 | 0.0182 | -0.144 |
| 4.60 | 5.00 | 31 | 397 | 29.8% | 0.35 | 0.0170 | -0.129 | 260 | 14.00 | 15.00 | 2 | 29.2% | -0.66 | 0.0174 | -0.131 | |
| 2.15 | 2.40 | 146 | 383 | 29.3% | 0.20 | 0.0130 | -0.097 | 270 | 21.40 | 24.20 | 32.3% | -0.81 | 0.0137 | -0.100 | ||
| 0.7500 | 1.40 | 2 | 19 | 29.9% | 0.11 | 0.0085 | -0.064 | 280 | 30.40 | 32.90 | 33.9% | -0.91 | 0.0093 | -0.066 | ||
| 0.2500 | 0.9000 | 18 | 31.6% | 0.05 | 0.0049 | -0.038 | 290 | 39.50 | 42.70 | 36.1% | -0.97 | 0.0062 | -0.041 | |||
| 0 | 2.25 | 1 | 42.9% | 0.03 | 0.0027 | -0.022 | 300 | 48.70 | 52.80 | 37.0% | -1.00 | 0.0008 | -0.027 | |||
| 0 | 2.20 | 5 | 48.4% | 0.01 | 0.0014 | -0.012 | 310 | 58.70 | 62.80 | 42.2% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 53.5% | 0.01 | 0.0008 | -0.007 | 320 | 68.70 | 72.80 | 47.2% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 1.15 | 51.9% | 0.00 | 0.0004 | -0.004 | 330 | 78.70 | 82.80 | 52.0% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.15 | 63.3% | 0.00 | 0.0002 | -0.002 | 340 | 88.90 | 92.80 | 58.9% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.15 | 67.9% | 0.00 | 0.0001 | -0.001 | 350 | 98.70 | 102.80 | 60.9% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.15 | 72.2% | 0.00 | 0.0001 | -0.001 | 360 | 108.70 | 112.80 | 65.1% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.15 | 76.4% | 0.00 | 0.0000 | -0.000 | 370 | 118.70 | 122.70 | 67.3% | -1.00 | 0.0000 | -0.027 | ||||
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.