BYD optieketen Boyd Gaming 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 ±13.8% (66.09–87.29) · ATM IV 28.3% · P/C open interest 0.51
| 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 | |
| 36.10 | 39.50 | 68.7% | 0.98 | 0.0019 | 0.000 | 40 | 0 | 0.2500 | 350 | 53.2% | -0.02 | 0.0019 | -0.005 | |||
| 33.60 | 37.00 | 62.2% | 0.98 | 0.0023 | 0.000 | 42.5 | 0 | 1.65 | 25 | 70.0% | -0.03 | 0.0023 | -0.006 | |||
| 31.20 | 34.50 | 57.3% | 0.97 | 0.0029 | 0.000 | 45 | 0 | 2.10 | 152 | 68.5% | -0.03 | 0.0029 | -0.006 | |||
| 28.70 | 32.00 | 51.5% | 0.96 | 0.0036 | 0.000 | 47.5 | 0.0500 | 0.4000 | 47 | 44.9% | -0.04 | 0.0036 | -0.007 | |||
| 26.80 | 29.50 | 5 | 52.1% | 0.96 | 0.0044 | 0.000 | 50 | 0 | 1.55 | 30 | 53.2% | -0.05 | 0.0045 | -0.008 | ||
| 24.40 | 27.00 | 5 | 47.6% | 0.95 | 0.0055 | -0.002 | 52.5 | 0 | 1.75 | 1 | 50.0% | -0.06 | 0.0055 | -0.009 | ||
| 21.80 | 24.90 | 61 | 44.7% | 0.93 | 0.0068 | -0.003 | 55 | 0.1000 | 1.80 | 46.4% | -0.07 | 0.0069 | -0.009 | |||
| 19.80 | 22.00 | 40.3% | 0.92 | 0.0084 | -0.005 | 57.5 | 0.0500 | 2.60 | 1 | 46.2% | -0.09 | 0.0085 | -0.011 | |||
| 17.10 | 19.80 | 27 | 36.1% | 0.90 | 0.0104 | -0.006 | 60 | 0.1000 | 1.70 | 56 | 36.7% | -0.11 | 0.0106 | -0.012 | ||
| 15.10 | 17.50 | 16 | 35.1% | 0.87 | 0.0128 | -0.008 | 62.5 | 0.3000 | 1.85 | 926 | 34.2% | -0.13 | 0.0131 | -0.013 | ||
| 12.80 | 15.20 | 121 | 32.1% | 0.84 | 0.0157 | -0.010 | 65 | 0.6000 | 2.35 | 527 | 33.5% | -0.16 | 0.0161 | -0.014 | ||
| 10.80 | 13.20 | 2 | 31.3% | 0.80 | 0.0191 | -0.012 | 67.5 | 1.05 | 2.05 | 1 | 287 | 29.4% | -0.21 | 0.0196 | -0.015 | |
| 8.80 | 11.40 | 64 | 30.3% | 0.75 | 0.0228 | -0.014 | 70 | 1.50 | 3.10 | 1 | 35 | 29.8% | -0.26 | 0.0234 | -0.016 | |
| 7.00 | 9.80 | 13 | 29.7% | 0.69 | 0.0265 | -0.015 | 72.5 | 2.10 | 4.00 | 5 | 29.1% | -0.32 | 0.0274 | -0.017 | ||
| 5.40 | 8.40 | 46 | 29.3% | 0.62 | 0.0298 | -0.016 | 75 | 2.95 | 5.40 | 3 | 29.6% | -0.39 | 0.0311 | -0.018 | ||
| 4.00 | 7.00 | 21 | 28.6% | 0.55 | 0.0320 | -0.017 | 77.5 | 3.90 | 6.30 | 3 | 27.9% | -0.47 | 0.0340 | -0.018 | ||
| 3.10 | 5.80 | 77 | 28.8% | 0.47 | 0.0328 | -0.017 | 80 | 5.00 | 7.50 | 3 | 26.5% | -0.56 | 0.0355 | -0.018 | ||
| 2.00 | 4.20 | 453 | 26.3% | 0.39 | 0.0319 | -0.016 | 82.5 | 7.00 | 9.20 | 1 | 25 | 27.8% | -0.64 | 0.0355 | -0.017 | |
| 0.9000 | 3.20 | 10 | 12 | 24.4% | 0.32 | 0.0296 | -0.015 | 85 | 8.10 | 10.90 | 31 | 25.3% | -0.72 | 0.0341 | -0.016 | |
| 0.8000 | 2.95 | 25 | 27.0% | 0.26 | 0.0266 | -0.014 | 87.5 | 10.10 | 12.90 | 12 | 25.2% | -0.79 | 0.0314 | -0.014 | ||
| 0.8000 | 1.50 | 1,263 | 25.0% | 0.21 | 0.0233 | -0.013 | 90 | 12.30 | 14.70 | 4 | 23.1% | -0.85 | 0.0275 | -0.012 | ||
| 0.1000 | 1.70 | 1,023 | 25.7% | 0.17 | 0.0201 | -0.012 | 92.5 | 14.20 | 17.20 | -0.89 | 0.0230 | -0.009 | ||||
| 0 | 1.90 | 1,582 | 28.8% | 0.14 | 0.0172 | -0.010 | 95 | 16.40 | 19.70 | -0.93 | 0.0183 | -0.006 | ||||
| 0 | 2.25 | 20 | 32.9% | 0.12 | 0.0146 | -0.009 | 97.5 | 18.80 | 22.00 | -0.95 | 0.0139 | -0.003 | ||||
| 0.1000 | 0.6500 | 10 | 371 | 26.7% | 0.10 | 0.0125 | -0.008 | 100 | 21.30 | 24.80 | -0.97 | 0.0102 | -0.000 | |||
| 0 | 1.80 | 6 | 37.5% | 0.07 | 0.0091 | -0.007 | 105 | 26.30 | 30.00 | -0.99 | 0.0050 | 0.000 | ||||
| 0 | 0.7500 | 7 | 34.1% | 0.05 | 0.0067 | -0.005 | 110 | 31.30 | 34.80 | -0.99 | 0.0023 | 0.000 | ||||
| 0 | 0.7500 | 24 | 37.5% | 0.04 | 0.0050 | -0.004 | 115 | 36.30 | 39.70 | -1.00 | 0.0009 | 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.