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 ±27.4% (55.75–97.85) · ATM IV 29.4% · P/C open interest 0.09
| 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 | |
| 37.80 | 39.80 | 37.4% | 0.96 | 0.0026 | 0.000 | 40 | 0 | 2.75 | 3 | 46.7% | -0.05 | 0.0027 | -0.003 | |||
| 34.60 | 38.50 | 35.8% | 0.95 | 0.0032 | 0.000 | 42.5 | 0 | 2.80 | 43.5% | -0.06 | 0.0032 | -0.004 | ||||
| 31.90 | 36.50 | 33.0% | 0.94 | 0.0037 | -0.000 | 45 | 0 | 2.95 | 1 | 40.9% | -0.07 | 0.0038 | -0.004 | |||
| 30.50 | 33.20 | 30.3% | 0.93 | 0.0044 | -0.001 | 47.5 | 0 | 3.10 | 38.4% | -0.08 | 0.0045 | -0.005 | ||||
| 28.30 | 31.90 | 33.1% | 0.92 | 0.0051 | -0.002 | 50 | 0 | 3.20 | 35.7% | -0.10 | 0.0053 | -0.005 | ||||
| 24.60 | 27.30 | 31.3% | 0.88 | 0.0068 | -0.003 | 55 | 0.5000 | 3.70 | 4 | 33.0% | -0.13 | 0.0071 | -0.006 | |||
| 20.90 | 24.00 | 1 | 31.8% | 0.84 | 0.0086 | -0.005 | 60 | 1.35 | 5.00 | 1 | 32.4% | -0.18 | 0.0091 | -0.007 | ||
| 17.40 | 20.50 | 8 | 30.8% | 0.78 | 0.0106 | -0.006 | 65 | 2.95 | 6.30 | 5 | 32.1% | -0.23 | 0.0114 | -0.008 | ||
| 14.40 | 17.50 | 20 | 30.5% | 0.72 | 0.0124 | -0.007 | 70 | 4.50 | 7.80 | 17 | 30.8% | -0.30 | 0.0136 | -0.009 | ||
| 13.10 | 15.90 | 1 | 30.1% | 0.69 | 0.0133 | -0.008 | 72.5 | 5.60 | 8.50 | 2 | 30.2% | -0.34 | 0.0147 | -0.010 | ||
| 11.70 | 14.00 | 71 | 122 | 28.9% | 0.66 | 0.0141 | -0.008 | 75 | 6.50 | 9.70 | 2 | 29.9% | -0.38 | 0.0158 | -0.010 | |
| 10.50 | 13.00 | 42 | 29.1% | 0.62 | 0.0147 | -0.009 | 77.5 | 7.60 | 11.00 | 29.6% | -0.42 | 0.0168 | -0.010 | |||
| 9.40 | 12.00 | 177 | 29.2% | 0.59 | 0.0153 | -0.009 | 80 | 8.70 | 12.40 | 5 | 29.3% | -0.46 | 0.0177 | -0.010 | ||
| 8.20 | 11.00 | 73 | 28.9% | 0.55 | 0.0157 | -0.009 | 82.5 | 10.00 | 13.90 | 2 | 29.1% | -0.51 | 0.0186 | -0.010 | ||
| 7.00 | 10.00 | 23 | 28.4% | 0.51 | 0.0160 | -0.009 | 85 | 11.50 | 15.50 | 8 | 29.1% | -0.55 | 0.0194 | -0.011 | ||
| 6.60 | 9.00 | 21 | 28.8% | 0.48 | 0.0161 | -0.009 | 87.5 | 12.60 | 17.00 | 1 | 28.0% | -0.60 | 0.0201 | -0.011 | ||
| 5.70 | 8.00 | 26 | 28.3% | 0.44 | 0.0161 | -0.009 | 90 | 14.00 | 18.20 | 26.5% | -0.64 | 0.0209 | -0.010 | |||
| 4.00 | 7.50 | 5 | 27.1% | 0.40 | 0.0160 | -0.009 | 92.5 | 15.60 | 20.00 | 1 | 25.8% | -0.69 | 0.0217 | -0.010 | ||
| 4.20 | 6.50 | 42 | 27.8% | 0.37 | 0.0157 | -0.008 | 95 | 17.50 | 22.50 | 26.6% | -0.74 | 0.0223 | -0.011 | |||
| 3.50 | 6.00 | 3 | 27.7% | 0.34 | 0.0153 | -0.008 | 97.5 | 19.50 | 24.50 | 26.2% | -0.79 | 0.0226 | -0.011 | |||
| 2.85 | 5.50 | 1 | 27.5% | 0.31 | 0.0148 | -0.008 | 100 | 21.50 | 26.40 | 24.7% | -0.84 | 0.0220 | -0.010 | |||
| 1.50 | 4.30 | 13 | 26.1% | 0.25 | 0.0136 | -0.007 | 105 | 26.50 | 30.60 | -0.92 | 0.0172 | -0.007 | ||||
| 0.3000 | 3.90 | 1 | 25.5% | 0.20 | 0.0122 | -0.006 | 110 | 31.00 | 36.00 | -0.97 | 0.0112 | -0.000 | ||||
| 0 | 3.40 | 1 | 26.0% | 0.16 | 0.0106 | -0.005 | 115 | 36.00 | 41.00 | -1.00 | 0.0006 | -0.002 | ||||
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 21, 2028
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.