CMCSA optieketen Comcast 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 ±20.5% (21.32–32.30) · ATM IV 32.9% · P/C open interest 1.75
| 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 | |
| 8.75 | 12.05 | 57.8% | 0.97 | 0.0115 | 0.000 | 17 | 0 | 0.8700 | 1 | 44.5% | -0.05 | 0.0137 | -0.002 | |||
| 7.40 | 11.10 | 46.0% | 0.96 | 0.0164 | -0.001 | 18 | 0 | 0.7100 | 1 | 40.3% | -0.07 | 0.0177 | -0.002 | |||
| 7.05 | 9.35 | 40.6% | 0.93 | 0.0216 | -0.001 | 19 | 0 | 0.8600 | 38.2% | -0.09 | 0.0226 | -0.003 | ||||
| 6.15 | 9.30 | 38.9% | 0.90 | 0.0269 | -0.002 | 20 | 0 | 1.20 | 1 | 37.9% | -0.12 | 0.0284 | -0.003 | |||
| 5.35 | 7.40 | 35.0% | 0.87 | 0.0329 | -0.003 | 21 | 0 | 1.72 | 38.5% | -0.16 | 0.0345 | -0.004 | ||||
| 5.00 | 6.05 | 33.0% | 0.82 | 0.0394 | -0.003 | 22 | 0 | 1.35 | 4 | 30.3% | -0.20 | 0.0408 | -0.004 | |||
| 4.15 | 6.20 | 38.7% | 0.78 | 0.0457 | -0.004 | 23 | 0 | 2.61 | 35.8% | -0.25 | 0.0467 | -0.005 | ||||
| 3.50 | 4.45 | 30.1% | 0.72 | 0.0513 | -0.004 | 24 | 1.21 | 1.76 | 33.1% | -0.30 | 0.0520 | -0.005 | ||||
| 3.45 | 3.85 | 1 | 1 | 33.8% | 0.67 | 0.0560 | -0.005 | 25 | 1.59 | 2.14 | 1 | 32.6% | -0.36 | 0.0563 | -0.005 | |
| 2.77 | 3.30 | 32.5% | 0.61 | 0.0594 | -0.005 | 26 | 1.93 | 2.61 | 1 | 30.6% | -0.42 | 0.0594 | -0.005 | |||
| 1.86 | 3.45 | 9 | 33.6% | 0.55 | 0.0614 | -0.005 | 27 | 2.43 | 3.25 | 32.3% | -0.47 | 0.0610 | -0.005 | |||
| 1.89 | 2.58 | 12 | 34.5% | 0.49 | 0.0620 | -0.005 | 28 | 2.95 | 3.55 | 87 | 31.0% | -0.53 | 0.0613 | -0.005 | ||
| 1.49 | 2.04 | 31.9% | 0.43 | 0.0612 | -0.005 | 29 | 3.25 | 4.80 | 31.8% | -0.59 | 0.0602 | -0.005 | ||||
| 1.15 | 1.70 | 31.4% | 0.38 | 0.0592 | -0.005 | 30 | 4.40 | 4.80 | 30.3% | -0.64 | 0.0580 | -0.005 | ||||
| 1.01 | 1.29 | 2 | 31.2% | 0.33 | 0.0562 | -0.005 | 31 | 5.00 | 6.10 | 33.6% | -0.69 | 0.0550 | -0.004 | |||
| 0.8900 | 1.15 | 4 | 32.3% | 0.28 | 0.0526 | -0.005 | 32 | 5.70 | 6.80 | 6 | 33.8% | -0.73 | 0.0517 | -0.004 | ||
| 0.2900 | 1.56 | 33.7% | 0.24 | 0.0484 | -0.004 | 33 | 4.90 | 8.95 | 30.2% | -0.77 | 0.0485 | -0.003 | ||||
| 0.3600 | 1.13 | 33.2% | 0.21 | 0.0442 | -0.004 | 34 | 5.85 | 9.75 | 30.7% | -0.81 | 0.0454 | -0.003 | ||||
| 0.0600 | 1.10 | 32.7% | 0.18 | 0.0399 | -0.004 | 35 | 7.30 | 10.00 | 30.2% | -0.84 | 0.0422 | -0.003 | ||||
| 0 | 0.5800 | 40 | 32.5% | 0.08 | 0.0226 | -0.002 | 40 | 12.05 | 14.75 | 32.2% | -0.95 | 0.0230 | -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 — 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.