BX optieketen Blackstone 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 ±17.8% (112.78–161.53) · ATM IV 37.0% · P/C open interest 1.37
| 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 | |
| 65.65 | 68.60 | 33 | 1.00 | 0.0004 | 0.000 | 70 | 0.0300 | 0.3900 | 338 | 53.9% | -0.01 | 0.0007 | -0.005 | |||
| 60.75 | 63.70 | 87 | 0.99 | 0.0007 | 0.000 | 75 | 0.0500 | 0.4700 | 325 | 50.6% | -0.02 | 0.0010 | -0.006 | |||
| 55.85 | 58.85 | 48 | 0.99 | 0.0012 | 0.000 | 80 | 0.3000 | 0.5400 | 771 | 49.6% | -0.02 | 0.0014 | -0.008 | |||
| 51.05 | 53.85 | 19 | 0.98 | 0.0017 | 0.000 | 85 | 0.4500 | 0.7000 | 870 | 47.6% | -0.03 | 0.0019 | -0.010 | |||
| 46.30 | 49.05 | 401 | 0.96 | 0.0024 | -0.002 | 90 | 0.6500 | 0.8400 | 3,668 | 45.1% | -0.05 | 0.0026 | -0.013 | |||
| 41.60 | 44.35 | 69 | 0.95 | 0.0033 | -0.006 | 95 | 0.9400 | 1.06 | 1,675 | 43.1% | -0.06 | 0.0034 | -0.016 | |||
| 37.05 | 39.85 | 584 | 34.6% | 0.93 | 0.0044 | -0.011 | 100 | 1.30 | 1.60 | 5,630 | 42.1% | -0.08 | 0.0045 | -0.019 | ||
| 32.80 | 35.50 | 223 | 36.7% | 0.90 | 0.0057 | -0.016 | 105 | 1.81 | 2.20 | 886 | 40.9% | -0.11 | 0.0057 | -0.023 | ||
| 28.45 | 31.45 | 1,243 | 36.8% | 0.86 | 0.0070 | -0.021 | 110 | 2.64 | 3.05 | 526 | 4,430 | 40.5% | -0.15 | 0.0071 | -0.028 | |
| 24.55 | 27.40 | 1,009 | 36.5% | 0.82 | 0.0084 | -0.026 | 115 | 3.55 | 4.05 | 4,214 | 39.4% | -0.19 | 0.0086 | -0.032 | ||
| 21.15 | 23.75 | 1,776 | 36.9% | 0.77 | 0.0098 | -0.031 | 120 | 4.80 | 5.25 | 26 | 4,467 | 38.6% | -0.24 | 0.0100 | -0.036 | |
| 17.90 | 20.25 | 1,544 | 36.6% | 0.71 | 0.0111 | -0.035 | 125 | 6.25 | 7.05 | 5,533 | 38.2% | -0.30 | 0.0114 | -0.039 | ||
| 15.35 | 16.80 | 1,449 | 36.4% | 0.65 | 0.0121 | -0.039 | 130 | 8.15 | 8.50 | 2,776 | 37.0% | -0.36 | 0.0126 | -0.042 | ||
| 13.20 | 13.90 | 6 | 1,016 | 36.7% | 0.59 | 0.0129 | -0.041 | 135 | 10.35 | 11.30 | 2,429 | 37.4% | -0.43 | 0.0134 | -0.043 | |
| 10.40 | 11.30 | 3,026 | 35.4% | 0.52 | 0.0133 | -0.042 | 140 | 12.85 | 14.00 | 525 | 4,095 | 37.1% | -0.49 | 0.0139 | -0.043 | |
| 8.35 | 9.20 | 3 | 3,293 | 35.1% | 0.46 | 0.0134 | -0.042 | 145 | 15.70 | 17.00 | 1 | 840 | 36.8% | -0.56 | 0.0140 | -0.042 |
| 6.65 | 7.60 | 7 | 3,121 | 35.2% | 0.40 | 0.0131 | -0.041 | 150 | 18.85 | 20.35 | 1,150 | 36.5% | -0.63 | 0.0137 | -0.040 | |
| 5.50 | 6.05 | 19 | 1,284 | 35.4% | 0.34 | 0.0125 | -0.039 | 155 | 22.35 | 24.45 | 251 | 37.2% | -0.69 | 0.0130 | -0.036 | |
| 4.45 | 4.90 | 15 | 2,551 | 35.6% | 0.29 | 0.0116 | -0.036 | 160 | 26.15 | 28.40 | 137 | 37.4% | -0.74 | 0.0120 | -0.032 | |
| 3.55 | 3.90 | 1,399 | 35.7% | 0.24 | 0.0106 | -0.033 | 165 | 29.85 | 32.60 | 496 | 37.0% | -0.79 | 0.0109 | -0.028 | ||
| 2.73 | 3.15 | 2,750 | 35.7% | 0.20 | 0.0095 | -0.030 | 170 | 34.10 | 36.95 | 337 | 37.4% | -0.83 | 0.0096 | -0.023 | ||
| 2.24 | 2.48 | 6 | 1,033 | 36.0% | 0.17 | 0.0084 | -0.026 | 175 | 38.75 | 41.50 | 150 | 38.6% | -0.86 | 0.0084 | -0.018 | |
| 1.77 | 1.95 | 2 | 2,093 | 36.0% | 0.14 | 0.0074 | -0.024 | 180 | 43.25 | 46.10 | 344 | 39.1% | -0.89 | 0.0072 | -0.013 | |
| 1.29 | 1.67 | 1 | 631 | 36.3% | 0.11 | 0.0064 | -0.021 | 185 | 47.90 | 50.75 | 378 | 39.8% | -0.91 | 0.0061 | -0.009 | |
| 0.9900 | 1.37 | 408 | 36.5% | 0.09 | 0.0056 | -0.018 | 190 | 52.65 | 55.45 | 157 | 40.5% | -0.93 | 0.0051 | -0.005 | ||
| 0.7600 | 1.13 | 153 | 36.8% | 0.08 | 0.0048 | -0.016 | 195 | 57.45 | 60.25 | 21 | 41.4% | -0.95 | 0.0042 | -0.001 | ||
| 0.4600 | 0.8500 | 1 | 980 | 36.0% | 0.07 | 0.0041 | -0.014 | 200 | 62.30 | 65.10 | 29 | 42.6% | -0.96 | 0.0035 | 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 — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.