ALLY optieketen Ally Financial 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 ±4.3% (41.72–45.47) · ATM IV 25.3% · P/C open interest 0.30
| 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 | |
| 17.70 | 19.20 | 0.99 | 0.0018 | 0.000 | 25 | 0 | 0.0500 | 126 | 117.7% | -0.01 | 0.0018 | -0.006 | ||||
| 13.00 | 13.80 | 0.99 | 0.0040 | -0.000 | 30 | 0 | 0.0500 | 181 | 82.3% | -0.01 | 0.0041 | -0.007 | ||||
| 7.60 | 9.00 | 0.97 | 0.0117 | -0.005 | 35 | 0 | 0.2500 | 288 | 68.3% | -0.03 | 0.0118 | -0.010 | ||||
| 6.60 | 8.00 | 2 | 0.97 | 0.0152 | -0.006 | 36 | 0 | 0.4500 | 91 | 70.1% | -0.03 | 0.0152 | -0.010 | |||
| 5.70 | 7.00 | 1 | 0.96 | 0.0200 | -0.008 | 37 | 0 | 0.1500 | 148 | 48.6% | -0.04 | 0.0201 | -0.011 | |||
| 5.00 | 6.00 | 15 | 0.95 | 0.0270 | -0.009 | 38 | 0 | 0.1000 | 2 | 1,567 | 39.0% | -0.05 | 0.0272 | -0.012 | ||
| 3.80 | 4.90 | 50 | 0.94 | 0.0377 | -0.011 | 39 | 0.0500 | 0.1500 | 208 | 38.0% | -0.06 | 0.0380 | -0.013 | |||
| 3.20 | 3.90 | 57 | 0.91 | 0.0547 | -0.013 | 40 | 0.0500 | 0.3500 | 1,381 | 37.8% | -0.09 | 0.0552 | -0.015 | |||
| 2.35 | 3.10 | 30 | 20.3% | 0.87 | 0.0842 | -0.016 | 41 | 0.1500 | 0.2500 | 2 | 672 | 30.0% | -0.13 | 0.0851 | -0.018 | |
| 1.45 | 2.20 | 3,676 | 17.1% | 0.77 | 0.1257 | -0.024 | 42 | 0.3000 | 0.4000 | 12 | 2,558 | 27.8% | -0.23 | 0.1273 | -0.025 | |
| 1.15 | 1.35 | 126 | 3,679 | 24.7% | 0.63 | 0.1631 | -0.029 | 43 | 0.5500 | 0.7000 | 1 | 1,896 | 26.2% | -0.38 | 0.1656 | -0.030 |
| 0.6500 | 0.9000 | 17 | 5,925 | 24.7% | 0.45 | 0.1779 | -0.029 | 44 | 1.00 | 1.20 | 1 | 140 | 26.0% | -0.55 | 0.1815 | -0.030 |
| 0.1500 | 0.6000 | 6 | 7,784 | 22.0% | 0.30 | 0.1505 | -0.026 | 45 | 1.55 | 2.20 | 879 | 31.5% | -0.72 | 0.1545 | -0.026 | |
| 0.0500 | 0.3000 | 3,034 | 23.4% | 0.20 | 0.1089 | -0.023 | 46 | 2.40 | 3.10 | 166 | 34.2% | -0.82 | 0.1119 | -0.023 | ||
| 0 | 0.2500 | 1 | 7,534 | 28.3% | 0.14 | 0.0778 | -0.021 | 47 | 3.30 | 4.30 | 66 | 43.8% | -0.87 | 0.0795 | -0.020 | |
| 0 | 0.2500 | 361 | 34.1% | 0.10 | 0.0557 | -0.017 | 48 | 4.20 | 5.30 | 48.7% | -0.92 | 0.0584 | -0.015 | |||
| 0 | 0.3500 | 572 | 42.9% | 0.07 | 0.0408 | -0.014 | 49 | 5.20 | 6.40 | 57.5% | -0.94 | 0.0462 | -0.012 | |||
| 0 | 0.1000 | 645 | 37.0% | 0.06 | 0.0317 | -0.013 | 50 | 6.10 | 7.40 | 61.4% | -0.96 | 0.0387 | -0.011 | |||
| 0 | 0.0500 | 802 | 51.7% | 0.02 | 0.0096 | -0.006 | 55 | 10.80 | 12.40 | 78.4% | -1.00 | 0.0054 | -0.017 | |||
| 0 | 0.0500 | 13 | 68.0% | 0.01 | 0.0029 | -0.002 | 60 | 15.80 | 17.40 | 99.8% | -1.00 | 0.0000 | -0.024 | |||
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.