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% (229.06–264.36) · ATM IV 29.7% · P/C open interest 2.46
| 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 | |
| 85.10 | 89.20 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.15 | 89.3% | -0.00 | 0.0001 | -0.002 | |||||
| 80.10 | 84.30 | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.9500 | 72.2% | -0.00 | 0.0002 | -0.003 | |||||
| 75.20 | 79.10 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 2.15 | 9 | 78.8% | -0.00 | 0.0002 | -0.004 | ||||
| 70.20 | 74.10 | 1.00 | 0.0004 | 0.000 | 175 | 0 | 2.20 | 4 | 74.0% | -0.00 | 0.0004 | -0.006 | ||||
| 66.10 | 68.10 | 0.99 | 0.0005 | 0.000 | 180 | 0 | 0.9500 | 5 | 58.6% | -0.01 | 0.0005 | -0.008 | ||||
| 60.30 | 63.70 | 0.99 | 0.0008 | -0.003 | 185 | 0 | 0.5000 | 1 | 63 | 48.8% | -0.01 | 0.0008 | -0.011 | |||
| 55.40 | 58.20 | 1 | 0.99 | 0.0011 | -0.008 | 190 | 0.1000 | 0.5500 | 2 | 86 | 46.9% | -0.01 | 0.0011 | -0.015 | ||
| 50.50 | 53.60 | 2 | 0.98 | 0.0016 | -0.014 | 195 | 0 | 0.4500 | 128 | 40.4% | -0.02 | 0.0016 | -0.020 | |||
| 45.50 | 48.80 | 12 | 0.97 | 0.0022 | -0.021 | 200 | 0 | 2.50 | 10 | 213 | 51.6% | -0.03 | 0.0023 | -0.027 | ||
| 36.40 | 38.50 | 7 | 0.94 | 0.0043 | -0.042 | 210 | 0.5000 | 0.8000 | 8 | 2,027 | 36.1% | -0.06 | 0.0043 | -0.047 | ||
| 26.80 | 29.60 | 1 | 32 | 27.6% | 0.89 | 0.0076 | -0.070 | 220 | 1.05 | 1.50 | 9 | 399 | 33.1% | -0.11 | 0.0077 | -0.074 |
| 18.60 | 20.80 | 1 | 563 | 28.4% | 0.79 | 0.0120 | -0.103 | 230 | 2.70 | 3.10 | 32 | 1,685 | 32.3% | -0.21 | 0.0122 | -0.106 |
| 12.70 | 13.40 | 269 | 370 | 30.2% | 0.65 | 0.0164 | -0.129 | 240 | 5.40 | 5.80 | 34 | 492 | 31.0% | -0.35 | 0.0166 | -0.131 |
| 7.30 | 8.10 | 20 | 417 | 30.0% | 0.48 | 0.0183 | -0.134 | 250 | 9.40 | 10.50 | 1 | 82 | 29.5% | -0.53 | 0.0187 | -0.137 |
| 3.80 | 4.00 | 17 | 381 | 29.0% | 0.30 | 0.0164 | -0.115 | 260 | 15.70 | 16.80 | 2 | 28.6% | -0.71 | 0.0170 | -0.117 | |
| 1.65 | 1.95 | 19 | 315 | 28.8% | 0.17 | 0.0118 | -0.081 | 270 | 23.90 | 26.50 | 33.3% | -0.85 | 0.0127 | -0.084 | ||
| 0.6000 | 0.8000 | 19 | 5 | 28.3% | 0.08 | 0.0072 | -0.050 | 280 | 32.40 | 35.20 | 31.9% | -0.94 | 0.0082 | -0.052 | ||
| 0.2000 | 0.5500 | 16 | 4 | 30.2% | 0.04 | 0.0039 | -0.027 | 290 | 41.70 | 45.50 | 36.1% | -0.99 | 0.0034 | -0.030 | ||
| 0.0500 | 0.4000 | 4 | 1 | 32.5% | 0.02 | 0.0020 | -0.014 | 300 | 52.70 | 55.50 | 47.3% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 2.15 | 5 | 49.2% | 0.01 | 0.0010 | -0.007 | 310 | 62.70 | 65.50 | 53.2% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 1.00 | 47.0% | 0.00 | 0.0005 | -0.004 | 320 | 71.40 | 75.50 | 49.7% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 0.7500 | 49.1% | 0.00 | 0.0002 | -0.002 | 330 | 81.40 | 85.50 | 54.4% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.10 | 63.7% | 0.00 | 0.0001 | -0.001 | 340 | 91.20 | 95.50 | 56.0% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 0.9500 | 59.4% | 0.00 | 0.0001 | -0.001 | 350 | 101.60 | 105.50 | 65.6% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.15 | 72.8% | 0.00 | 0.0000 | -0.000 | 360 | 111.40 | 115.50 | 67.5% | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.15 | 76.9% | 0.00 | 0.0000 | -0.000 | 370 | 121.50 | 125.50 | 72.9% | -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.