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 ±20.7% (17.20–26.20) · ATM IV 36.9% · P/C open interest 0.24
| 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 | |
| 7.60 | 8.10 | 0.97 | 0.0136 | -0.000 | 14 | 0.1300 | 0.2200 | 2 | 43.3% | -0.06 | 0.0178 | -0.002 | ||||
| 6.65 | 7.15 | 1 | 26.6% | 0.95 | 0.0207 | -0.001 | 15 | 0.2200 | 0.2800 | 39 | 41.3% | -0.08 | 0.0245 | -0.002 | ||
| 5.80 | 6.25 | 34.9% | 0.92 | 0.0297 | -0.002 | 16 | 0.3200 | 0.4300 | 10 | 40.2% | -0.11 | 0.0327 | -0.003 | |||
| 4.95 | 5.45 | 36.4% | 0.87 | 0.0396 | -0.003 | 17 | 0.5200 | 0.5500 | 18 | 39.0% | -0.16 | 0.0418 | -0.004 | |||
| 4.15 | 4.65 | 1 | 35.9% | 0.82 | 0.0495 | -0.004 | 18 | 0.7400 | 0.7900 | 1 | 91 | 38.3% | -0.21 | 0.0509 | -0.004 | |
| 3.65 | 3.85 | 1 | 37.2% | 0.76 | 0.0585 | -0.005 | 19 | 1.04 | 1.10 | 75 | 43 | 37.9% | -0.27 | 0.0593 | -0.005 | |
| 3.00 | 3.20 | 250 | 18 | 36.6% | 0.69 | 0.0660 | -0.005 | 20 | 1.39 | 1.48 | 104 | 37.4% | -0.34 | 0.0663 | -0.005 | |
| 2.55 | 2.61 | 1 | 77 | 37.1% | 0.62 | 0.0715 | -0.006 | 21 | 1.84 | 1.92 | 48 | 231 | 37.1% | -0.41 | 0.0713 | -0.006 |
| 2.06 | 2.15 | 9 | 85 | 37.0% | 0.55 | 0.0745 | -0.006 | 22 | 2.35 | 2.44 | 39 | 151 | 36.8% | -0.48 | 0.0737 | -0.006 |
| 1.65 | 1.75 | 161 | 5,577 | 36.9% | 0.47 | 0.0749 | -0.006 | 23 | 2.94 | 3.05 | 2 | 514 | 36.7% | -0.55 | 0.0736 | -0.006 |
| 1.31 | 1.37 | 21 | 36.4% | 0.41 | 0.0730 | -0.006 | 24 | 3.55 | 3.70 | 2 | 27 | 36.1% | -0.61 | 0.0713 | -0.005 | |
| 1.02 | 1.10 | 329 | 36.3% | 0.34 | 0.0693 | -0.005 | 25 | 4.30 | 4.45 | 33 | 36.7% | -0.67 | 0.0673 | -0.005 | ||
| 0.8100 | 0.8700 | 74 | 36.4% | 0.29 | 0.0642 | -0.005 | 26 | 5.00 | 5.15 | 95 | 35.4% | -0.73 | 0.0621 | -0.004 | ||
| 0.6200 | 0.8500 | 70 | 38.0% | 0.24 | 0.0583 | -0.005 | 27 | 5.85 | 6.10 | 105 | 37.4% | -0.77 | 0.0562 | -0.004 | ||
| 0.5000 | 0.5700 | 1 | 257 | 36.9% | 0.20 | 0.0520 | -0.004 | 28 | 6.60 | 7.10 | 213 | 38.4% | -0.81 | 0.0500 | -0.003 | |
| 0.3600 | 0.4800 | 97 | 37.0% | 0.16 | 0.0458 | -0.004 | 29 | 7.50 | 8.00 | 5 | 39.4% | -0.85 | 0.0440 | -0.003 | ||
| 0.2800 | 0.3900 | 22 | 37.3% | 0.13 | 0.0399 | -0.003 | 30 | 8.40 | 8.90 | 40.0% | -0.88 | 0.0385 | -0.002 | |||
| 0.2000 | 0.3300 | 6 | 37.5% | 0.11 | 0.0346 | -0.003 | 31 | 9.35 | 9.85 | 41.6% | -0.90 | 0.0334 | -0.002 | |||
| 0.1500 | 0.2800 | 1 | 372 | 37.9% | 0.09 | 0.0298 | -0.003 | 32 | 10.25 | 10.75 | 7 | 41.1% | -0.92 | 0.0288 | -0.001 | |
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.