BAC optieketen Bank of America 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 ±10.3% (56.59–69.56) · ATM IV 23.9% · P/C open interest 1.18
| 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 | |
| 29.05 | 32.30 | 796 | 1.00 | 0.0007 | 0.000 | 32 | 0 | 0.0700 | 6,356 | 52.9% | -0.01 | 0.0009 | -0.001 | |||
| 26.80 | 28.50 | 3,056 | 0.99 | 0.0011 | 0.000 | 35 | 0.0100 | 0.0400 | 9,765 | 44.7% | -0.01 | 0.0013 | -0.002 | |||
| 25.10 | 28.55 | 0.99 | 0.0013 | 0.000 | 36 | 0 | 0.1000 | 33 | 46.6% | -0.01 | 0.0015 | -0.002 | ||||
| 25.35 | 26.30 | 1 | 7,709 | 0.99 | 0.0015 | 0.000 | 37 | 0 | 0.1100 | 14.4K | 45.1% | -0.01 | 0.0017 | -0.002 | ||
| 23.20 | 26.60 | 6 | 0.99 | 0.0017 | 0.000 | 38 | 0 | 0.1200 | 50 | 43.6% | -0.01 | 0.0020 | -0.002 | |||
| 22.15 | 26.00 | 0.99 | 0.0020 | 0.000 | 39 | 0 | 0.1300 | 149 | 42.1% | -0.01 | 0.0023 | -0.002 | ||||
| 22.85 | 23.95 | 5 | 3,537 | 51.1% | 0.99 | 0.0024 | 0.000 | 40 | 0.0500 | 0.1100 | 7,387 | 41.3% | -0.01 | 0.0027 | -0.002 | |
| 20.15 | 23.95 | 1 | 0.99 | 0.0027 | 0.000 | 41 | 0.0100 | 0.1500 | 141 | 39.4% | -0.02 | 0.0031 | -0.003 | |||
| 20.65 | 21.45 | 2,019 | 0.98 | 0.0032 | 0.000 | 42 | 0.0500 | 0.1300 | 5,359 | 38.1% | -0.02 | 0.0036 | -0.003 | |||
| 18.20 | 21.90 | 5 | 0.98 | 0.0038 | 0.000 | 43 | 0.0700 | 0.1400 | 365 | 37.1% | -0.02 | 0.0042 | -0.003 | |||
| 17.35 | 20.50 | 15 | 0.98 | 0.0044 | 0.000 | 44 | 0.0800 | 0.1600 | 476 | 36.0% | -0.03 | 0.0049 | -0.003 | |||
| 18.15 | 18.45 | 4,283 | 32.8% | 0.97 | 0.0052 | 0.000 | 45 | 0.1200 | 0.1700 | 10.4K | 35.2% | -0.03 | 0.0057 | -0.004 | ||
| 16.55 | 17.50 | 106 | 0.97 | 0.0061 | 0.000 | 46 | 0.1500 | 0.1900 | 1,058 | 34.3% | -0.03 | 0.0067 | -0.004 | |||
| 15.55 | 16.55 | 164 | 0.96 | 0.0072 | 0.000 | 47 | 0.1700 | 0.2200 | 739 | 33.2% | -0.04 | 0.0078 | -0.004 | |||
| 14.65 | 15.60 | 44 | 0.96 | 0.0084 | -0.000 | 48 | 0.1900 | 0.2600 | 1 | 736 | 32.2% | -0.05 | 0.0091 | -0.005 | ||
| 13.65 | 14.65 | 22 | 0.95 | 0.0100 | -0.001 | 49 | 0.2300 | 0.3100 | 1 | 1,230 | 31.4% | -0.06 | 0.0107 | -0.005 | ||
| 12.75 | 13.70 | 4 | 5,126 | 0.94 | 0.0118 | -0.002 | 50 | 0.3000 | 0.3200 | 6 | 7,606 | 30.4% | -0.07 | 0.0125 | -0.006 | |
| 10.90 | 11.40 | 2 | 3,273 | 27.0% | 0.91 | 0.0176 | -0.004 | 52.5 | 0.4700 | 0.5300 | 2,922 | 28.7% | -0.10 | 0.0184 | -0.008 | |
| 8.75 | 9.15 | 1 | 5,329 | 26.0% | 0.86 | 0.0253 | -0.007 | 55 | 0.7700 | 0.8100 | 9 | 5,998 | 27.2% | -0.15 | 0.0261 | -0.010 |
| 6.60 | 7.10 | 1 | 3,798 | 24.4% | 0.78 | 0.0343 | -0.010 | 57.5 | 1.21 | 1.25 | 5 | 4,641 | 25.8% | -0.23 | 0.0349 | -0.012 |
| 4.95 | 5.25 | 6 | 6,020 | 24.2% | 0.69 | 0.0430 | -0.013 | 60 | 1.90 | 1.93 | 519 | 55.8K | 24.8% | -0.33 | 0.0433 | -0.014 |
| 3.55 | 3.65 | 20 | 12.3K | 23.7% | 0.57 | 0.0493 | -0.014 | 62.5 | 2.87 | 2.90 | 35 | 2,004 | 24.0% | -0.44 | 0.0493 | -0.014 |
| 2.39 | 2.43 | 141 | 11.4K | 23.3% | 0.45 | 0.0509 | -0.014 | 65 | 4.10 | 4.20 | 933 | 1,711 | 23.2% | -0.57 | 0.0514 | -0.014 |
| 1.46 | 1.53 | 39 | 4,569 | 22.7% | 0.32 | 0.0473 | -0.013 | 67.5 | 5.70 | 5.95 | 167 | 154 | 23.2% | -0.69 | 0.0496 | -0.012 |
| 0.8500 | 0.9100 | 85 | 58.6K | 22.2% | 0.22 | 0.0396 | -0.010 | 70 | 7.55 | 8.30 | 75 | 24.9% | -0.81 | 0.0453 | -0.010 | |
| 0.4500 | 0.5300 | 38 | 318 | 21.9% | 0.14 | 0.0302 | -0.008 | 72.5 | 9.75 | 10.10 | 23.3% | -0.90 | 0.0383 | -0.007 | ||
| 0.2500 | 0.3100 | 1 | 2,169 | 22.2% | 0.09 | 0.0212 | -0.005 | 75 | 11.40 | 14.05 | 4 | 31.5% | -0.97 | 0.0210 | -0.002 | |
| 0.0700 | 0.1100 | 1 | 1,750 | 22.7% | 0.03 | 0.0096 | -0.003 | 80 | 15.65 | 19.30 | 35.1% | -1.00 | 0.0006 | 0.000 | ||
| 0.0100 | 0.0700 | 8 | 488 | 24.4% | 0.02 | 0.0052 | -0.002 | 85 | 20.90 | 24.10 | 42.0% | -1.00 | 0.0000 | 0.000 | ||
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.