CZR optieketen Caesars Entertainment, Inc.
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 ±8.2% (27.22–32.10) · ATM IV 137.4% · P/C open interest 2.96
| 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 | |
| 7.65 | 11.75 | 173.7% | 1.00 | 0.0025 | -0.004 | 20 | 0 | 0.0200 | 220.0% | -0.00 | 0.0025 | -0.005 | ||||
| 8.25 | 9.60 | 2 | 2 | 333.1% | 0.99 | 0.0034 | -0.005 | 21 | 0 | 4.80 | 780.1% | -0.00 | 0.0034 | -0.006 | ||
| 6.95 | 8.70 | 1 | 2 | 258.8% | 0.99 | 0.0045 | -0.005 | 22 | 0 | 2.13 | 1 | 490.3% | -0.01 | 0.0045 | -0.006 | |
| 4.60 | 8.85 | 2 | 1 | 168.1% | 0.99 | 0.0062 | -0.006 | 23 | 0 | 2.13 | 2 | 441.9% | -0.01 | 0.0062 | -0.007 | |
| 4.90 | 7.05 | 3 | 2 | 241.1% | 0.99 | 0.0088 | -0.007 | 24 | 0 | 2.13 | 1 | 394.8% | -0.01 | 0.0088 | -0.008 | |
| 3.40 | 7.50 | 217.4% | 0.99 | 0.0106 | -0.007 | 24.5 | 0 | 2.13 | 4 | 371.5% | -0.01 | 0.0106 | -0.008 | |||
| 3.90 | 5.50 | 2 | 2 | 0.99 | 0.0129 | -0.008 | 25 | 0 | 2.13 | 1 | 348.4% | -0.01 | 0.0129 | -0.008 | ||
| 2.74 | 6.35 | 1 | 2 | 203.8% | 0.99 | 0.0160 | -0.008 | 25.5 | 0 | 2.13 | 3 | 325.4% | -0.01 | 0.0160 | -0.009 | |
| 2.80 | 5.80 | 1 | 230.8% | 0.98 | 0.0202 | -0.009 | 26 | 0 | 2.13 | 1 | 302.5% | -0.01 | 0.0202 | -0.009 | ||
| 0.7000 | 5.20 | 0.98 | 0.0261 | -0.009 | 26.5 | 0 | 2.13 | 1 | 279.5% | -0.02 | 0.0261 | -0.009 | ||||
| 0.3900 | 4.75 | 0.98 | 0.0348 | -0.009 | 27 | 0 | 2.13 | 1 | 256.3% | -0.02 | 0.0348 | -0.010 | ||||
| 0.0100 | 4.95 | 120.5% | 0.98 | 0.0487 | -0.010 | 27.5 | 0 | 4.80 | 400.8% | -0.02 | 0.0487 | -0.010 | ||||
| 1.32 | 1.92 | 8 | 0.97 | 0.0729 | -0.010 | 28 | 0 | 4.80 | 372.6% | -0.03 | 0.0730 | -0.010 | ||||
| 0 | 3.35 | 110.6% | 0.96 | 0.1225 | -0.010 | 28.5 | 0 | 4.80 | 344.0% | -0.04 | 0.1226 | -0.010 | ||||
| 0.4900 | 1.15 | 74 | 41.9% | 0.94 | 0.2589 | -0.010 | 29 | 0 | 0.7500 | 11 | 27.4% | -0.06 | 0.2595 | -0.010 | ||
| 0 | 4.80 | 261.8% | 0.84 | 1.1741 | -0.012 | 29.5 | 0 | 0.0800 | 13.0% | -0.16 | 1.1952 | -0.012 | ||||
| 0.0100 | 0.0200 | 160 | 387 | 11.3% | 0.12 | 0.8065 | -0.011 | 30 | 0.0400 | 2.42 | 1,562 | 121.4% | -0.89 | 0.8162 | -0.011 | |
| 0 | 0.0200 | 10 | 21.6% | 0.02 | 0.1448 | -0.003 | 30.5 | 0 | 2.90 | 112.2% | -0.98 | 0.1291 | -0.003 | |||
| 0 | 0.0100 | 55 | 28.3% | 0.02 | 0.0698 | -0.003 | 31 | 1.11 | 1.50 | 123 | -0.99 | 0.0625 | -0.003 | |||
| 0 | 4.80 | 355.4% | 0.01 | 0.0425 | -0.003 | 31.5 | 0.5500 | 3.10 | 48.8% | -0.99 | 0.0381 | -0.003 | ||||
| 0 | 0.0200 | 14 | 50.3% | 0.01 | 0.0291 | -0.003 | 32 | 1.91 | 2.90 | 4 | 83.4% | -0.99 | 0.0260 | -0.003 | ||
| 0 | 4.80 | 394.6% | 0.01 | 0.0214 | -0.003 | 32.5 | 1.49 | 4.90 | 148.0% | -0.99 | 0.0190 | -0.003 | ||||
| 0 | 0.0200 | 20 | 67.4% | 0.01 | 0.0165 | -0.003 | 33 | 2.74 | 3.85 | 1 | -0.99 | 0.0146 | -0.003 | |||
| 0 | 4.80 | 430.4% | 0.01 | 0.0131 | -0.003 | 33.5 | 2.45 | 5.90 | 172.5% | -1.00 | 0.0116 | -0.003 | ||||
| 0 | 0.7500 | 83.3% | 0.01 | 0.0108 | -0.003 | 34 | 2.70 | 6.40 | 162.3% | -1.00 | 0.0095 | -0.003 | ||||
| 0 | 4.80 | 479.2% | 0.01 | 0.0077 | -0.003 | 35 | 4.55 | 6.05 | 1 | -1.00 | 0.0067 | -0.003 | ||||
| 0 | 4.80 | 509.2% | 0.00 | 0.0058 | -0.003 | 36 | 5.85 | 6.90 | 1 | 156.0% | -1.00 | 0.0049 | -0.003 | |||
| 0 | 4.80 | 537.3% | 0.00 | 0.0045 | -0.002 | 37 | 5.20 | 8.90 | 1 | -1.00 | 0.0038 | -0.003 | ||||
| 0 | 4.80 | 563.9% | 0.00 | 0.0036 | -0.002 | 38 | 6.55 | 10.40 | 226.0% | -1.00 | 0.0030 | -0.003 | ||||
| 0 | 4.80 | 589.2% | 0.00 | 0.0030 | -0.002 | 39 | 7.55 | 11.40 | 243.5% | -1.00 | 0.0025 | -0.003 | ||||
| 0 | 0.0400 | 179.2% | 0.00 | 0.0025 | -0.002 | 40 | 8.45 | 12.40 | 242.7% | -1.00 | 0.0020 | -0.003 | ||||
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 — Sep 04, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.