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 ±4.2% (28.45–30.93) · ATM IV 32.7% · P/C open interest 0.03
| 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 | |
| 7.85 | 11.85 | 159.2% | 0.99 | 0.0058 | -0.007 | 20 | 0 | 2.13 | 280.4% | -0.01 | 0.0058 | -0.008 | ||||
| 6.85 | 10.85 | 142.5% | 0.98 | 0.0076 | -0.008 | 21 | 0 | 2.13 | 255.9% | -0.01 | 0.0076 | -0.009 | ||||
| 5.85 | 9.85 | 126.5% | 0.98 | 0.0100 | -0.009 | 22 | 0 | 2.13 | 232.3% | -0.02 | 0.0100 | -0.010 | ||||
| 4.65 | 8.85 | 87.1% | 0.98 | 0.0133 | -0.009 | 23 | 0 | 2.13 | 209.4% | -0.02 | 0.0133 | -0.010 | ||||
| 3.65 | 7.85 | 74.3% | 0.97 | 0.0182 | -0.010 | 24 | 0 | 2.13 | 187.1% | -0.03 | 0.0182 | -0.011 | ||||
| 3.10 | 7.35 | 58.1% | 0.97 | 0.0216 | -0.010 | 24.5 | 0 | 2.13 | 176.0% | -0.03 | 0.0216 | -0.011 | ||||
| 2.63 | 6.85 | 58.7% | 0.97 | 0.0258 | -0.010 | 25 | 0 | 2.13 | 165.1% | -0.03 | 0.0258 | -0.011 | ||||
| 2.13 | 6.35 | 52.8% | 0.96 | 0.0312 | -0.010 | 25.5 | 0 | 2.13 | 154.2% | -0.04 | 0.0313 | -0.011 | ||||
| 1.63 | 5.85 | 46.9% | 0.96 | 0.0384 | -0.011 | 26 | 0 | 2.13 | 143.4% | -0.04 | 0.0384 | -0.011 | ||||
| 1.34 | 5.35 | 58.7% | 0.95 | 0.0481 | -0.011 | 26.5 | 0 | 2.13 | 132.5% | -0.05 | 0.0482 | -0.011 | ||||
| 0.8500 | 4.85 | 52.0% | 0.94 | 0.0620 | -0.011 | 27 | 0 | 2.13 | 121.5% | -0.06 | 0.0622 | -0.011 | ||||
| 0.8000 | 4.40 | 65.7% | 0.93 | 0.0830 | -0.010 | 27.5 | 0 | 2.13 | 110.5% | -0.07 | 0.0832 | -0.011 | ||||
| 0.1900 | 3.75 | 163 | 47.2% | 0.92 | 0.1171 | -0.010 | 28 | 0 | 2.13 | 99.2% | -0.08 | 0.1176 | -0.010 | |||
| 0 | 3.40 | 53.4% | 0.90 | 0.1807 | -0.009 | 28.5 | 0 | 2.13 | 87.7% | -0.10 | 0.1818 | -0.010 | ||||
| 0.1700 | 1.92 | 66 | 33.9% | 0.85 | 0.3295 | -0.009 | 29 | 0 | 2.13 | 75.7% | -0.15 | 0.3325 | -0.009 | |||
| 0 | 2.38 | 58.4% | 0.70 | 0.8365 | -0.008 | 29.5 | 0 | 0.1000 | 20 | 7.0% | -0.30 | 0.8517 | -0.008 | |||
| 0.0100 | 0.1000 | 20 | 251 | 7.7% | 0.23 | 0.7986 | -0.006 | 30 | 0 | 2.42 | 56.7% | -0.78 | 0.8339 | -0.007 | ||
| 0 | 2.13 | 75.4% | 0.08 | 0.2750 | -0.004 | 30.5 | 0 | 2.90 | 53.4% | -0.94 | 0.3167 | -0.005 | ||||
| 0 | 0.0500 | 168 | 17.9% | 0.05 | 0.1339 | -0.004 | 31 | 0.0400 | 3.40 | 49.4% | -0.97 | 0.1550 | -0.004 | |||
| 0 | 2.13 | 94.9% | 0.04 | 0.0849 | -0.004 | 31.5 | 0.1500 | 3.90 | 44.2% | -0.98 | 0.0979 | -0.004 | ||||
| 0 | 0.0200 | 22 | 45.4% | 0.03 | 0.0600 | -0.004 | 32 | 1.50 | 4.40 | 80.0% | -0.98 | 0.0686 | -0.004 | |||
| 0 | 2.13 | 112.0% | 0.03 | 0.0453 | -0.004 | 32.5 | 1.65 | 4.90 | 76.2% | -0.98 | 0.0514 | -0.004 | ||||
| 0 | 2.13 | 119.9% | 0.02 | 0.0356 | -0.004 | 33 | 1.95 | 5.40 | 75.9% | -0.99 | 0.0401 | -0.004 | ||||
| 0 | 2.13 | 127.4% | 0.02 | 0.0290 | -0.004 | 33.5 | 2.17 | 5.90 | 70.6% | -0.99 | 0.0321 | -0.004 | ||||
| 0 | 2.13 | 134.6% | 0.02 | 0.0241 | -0.004 | 34 | 2.95 | 6.40 | 88.5% | -0.99 | 0.0264 | -0.004 | ||||
| 0 | 2.13 | 53.1% | 0.02 | 0.0176 | -0.004 | 35 | 3.95 | 7.40 | 100.1% | -0.99 | 0.0188 | -0.004 | ||||
| 0 | 2.13 | 161.0% | 0.01 | 0.0135 | -0.004 | 36 | 4.75 | 8.40 | 101.5% | -0.99 | 0.0140 | -0.004 | ||||
| 0 | 2.13 | 173.0% | 0.01 | 0.0107 | -0.004 | 37 | 5.85 | 9.40 | 116.5% | -0.99 | 0.0109 | -0.004 | ||||
| 0 | 2.13 | 184.3% | 0.01 | 0.0088 | -0.004 | 38 | 6.20 | 10.40 | -1.00 | 0.0087 | -0.003 | |||||
| 0 | 2.13 | 195.1% | 0.01 | 0.0073 | -0.004 | 39 | 7.75 | 11.40 | 129.7% | -1.00 | 0.0071 | -0.003 | ||||
| 0 | 2.13 | 1 | 205.3% | 0.01 | 0.0062 | -0.004 | 40 | 8.65 | 12.40 | 132.0% | -1.00 | 0.0057 | -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 11, 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.