CI optieketen Cigna 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 ±17.3% (246.80–350.20) · ATM IV 31.2% · P/C open interest 1.43
| 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 | |
| 134.00 | 137.30 | 49.3% | 0.99 | 0.0003 | 0.000 | 165 | 0.0500 | 0.7500 | 42 | 41.1% | -0.01 | 0.0004 | -0.007 | |||
| 129.20 | 132.50 | 48.0% | 0.99 | 0.0004 | 0.000 | 170 | 0.1000 | 0.8000 | 40.0% | -0.01 | 0.0004 | -0.008 | ||||
| 124.40 | 127.60 | 46.3% | 0.98 | 0.0005 | 0.000 | 175 | 0.2000 | 0.9500 | 16 | 39.7% | -0.02 | 0.0005 | -0.009 | |||
| 119.50 | 122.80 | 44.7% | 0.98 | 0.0006 | 0.000 | 180 | 0.3000 | 1.00 | 38.6% | -0.02 | 0.0006 | -0.011 | ||||
| 114.80 | 118.00 | 43.6% | 0.98 | 0.0007 | 0.000 | 185 | 0.4000 | 1.15 | 38.0% | -0.02 | 0.0007 | -0.012 | ||||
| 110.10 | 113.10 | 5 | 42.2% | 0.97 | 0.0008 | 0.000 | 190 | 0.6000 | 1.30 | 10 | 37.5% | -0.03 | 0.0009 | -0.014 | ||
| 105.50 | 108.50 | 41.8% | 0.97 | 0.0010 | -0.002 | 195 | 0.5500 | 1.50 | 36.2% | -0.04 | 0.0010 | -0.016 | ||||
| 100.90 | 103.80 | 41.0% | 0.96 | 0.0011 | -0.005 | 200 | 0.9500 | 1.90 | 36.7% | -0.04 | 0.0012 | -0.018 | ||||
| 91.90 | 94.50 | 39.5% | 0.94 | 0.0015 | -0.011 | 210 | 1.55 | 2.30 | 35.4% | -0.06 | 0.0016 | -0.024 | ||||
| 82.80 | 85.40 | 37.8% | 0.92 | 0.0020 | -0.018 | 220 | 2.10 | 3.30 | 34.5% | -0.08 | 0.0020 | -0.029 | ||||
| 73.80 | 76.30 | 6 | 35.7% | 0.90 | 0.0026 | -0.026 | 230 | 3.40 | 4.40 | 34.1% | -0.11 | 0.0026 | -0.036 | |||
| 65.40 | 67.70 | 1 | 34.6% | 0.86 | 0.0032 | -0.034 | 240 | 4.90 | 5.60 | 2 | 84 | 33.2% | -0.14 | 0.0032 | -0.042 | |
| 57.40 | 59.70 | 5 | 33.8% | 0.83 | 0.0038 | -0.042 | 250 | 6.60 | 7.70 | 1 | 7 | 32.7% | -0.18 | 0.0038 | -0.049 | |
| 49.90 | 52.80 | 1 | 33.7% | 0.78 | 0.0044 | -0.049 | 260 | 8.90 | 10.20 | 1 | 32.3% | -0.22 | 0.0045 | -0.055 | ||
| 43.00 | 45.10 | 4 | 10 | 32.6% | 0.73 | 0.0050 | -0.056 | 270 | 11.70 | 13.20 | 1 | 31.9% | -0.28 | 0.0051 | -0.061 | |
| 36.60 | 39.00 | 24 | 32.3% | 0.67 | 0.0055 | -0.061 | 280 | 15.00 | 16.80 | 8 | 31.5% | -0.33 | 0.0056 | -0.065 | ||
| 30.80 | 33.20 | 17 | 31.9% | 0.62 | 0.0059 | -0.065 | 290 | 19.10 | 21.40 | 6 | 31.4% | -0.39 | 0.0060 | -0.069 | ||
| 25.70 | 28.00 | 17 | 31.5% | 0.56 | 0.0061 | -0.068 | 300 | 23.80 | 25.90 | 2 | 30.9% | -0.45 | 0.0063 | -0.070 | ||
| 21.30 | 23.40 | 21 | 31.2% | 0.50 | 0.0062 | -0.068 | 310 | 28.70 | 31.40 | 1 | 30.4% | -0.52 | 0.0065 | -0.070 | ||
| 17.00 | 19.60 | 10 | 30.9% | 0.44 | 0.0062 | -0.068 | 320 | 34.90 | 37.50 | 30.3% | -0.58 | 0.0065 | -0.069 | |||
| 13.60 | 16.50 | 4 | 30.8% | 0.38 | 0.0060 | -0.066 | 330 | 40.80 | 44.00 | 29.6% | -0.64 | 0.0064 | -0.066 | |||
| 10.90 | 13.60 | 1 | 30.7% | 0.33 | 0.0057 | -0.062 | 340 | 48.70 | 51.30 | 29.9% | -0.69 | 0.0061 | -0.062 | |||
| 8.60 | 11.20 | 2 | 30.6% | 0.28 | 0.0053 | -0.058 | 350 | 56.10 | 59.00 | 29.6% | -0.74 | 0.0057 | -0.057 | |||
| 6.90 | 9.00 | 30.5% | 0.24 | 0.0049 | -0.054 | 360 | 64.50 | 67.30 | 29.8% | -0.79 | 0.0053 | -0.051 | ||||
| 5.40 | 7.60 | 30.8% | 0.20 | 0.0044 | -0.049 | 370 | 72.70 | 75.40 | 28.8% | -0.83 | 0.0048 | -0.044 | ||||
| 4.20 | 6.30 | 30.9% | 0.17 | 0.0040 | -0.044 | 380 | 81.60 | 84.60 | 28.9% | -0.87 | 0.0042 | -0.037 | ||||
| 3.10 | 5.30 | 30.9% | 0.14 | 0.0035 | -0.039 | 390 | 90.80 | 93.60 | 28.4% | -0.89 | 0.0037 | -0.030 | ||||
| 2.35 | 4.40 | 31.0% | 0.12 | 0.0031 | -0.035 | 400 | 100.40 | 103.00 | 28.3% | -0.92 | 0.0035 | -0.025 | ||||
| 1.85 | 3.40 | 30.9% | 0.10 | 0.0027 | -0.031 | 410 | 110.10 | 112.90 | -0.95 | 0.0037 | -0.023 | |||||
| 1.45 | 3.10 | 31.6% | 0.08 | 0.0024 | -0.027 | 420 | 119.40 | 122.80 | -0.97 | 0.0038 | -0.028 | |||||
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 — Apr 16, 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.