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 ±2.8% (28.25–29.89) · ATM IV 33.4% · 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 | |
| 7.95 | 11.95 | 0.99 | 0.0048 | -0.012 | 19 | 0 | 2.13 | 445.2% | -0.01 | 0.0048 | -0.013 | |||||
| 6.95 | 10.95 | 0.99 | 0.0063 | -0.013 | 20 | 0 | 2.13 | 406.6% | -0.01 | 0.0063 | -0.015 | |||||
| 5.95 | 9.95 | 0.98 | 0.0083 | -0.015 | 21 | 0 | 2.13 | 369.6% | -0.01 | 0.0083 | -0.016 | |||||
| 4.95 | 8.95 | 0.98 | 0.0111 | -0.016 | 22 | 0 | 2.13 | 333.8% | -0.02 | 0.0111 | -0.017 | |||||
| 3.95 | 7.95 | 0.98 | 0.0151 | -0.017 | 23 | 0 | 2.13 | 299.0% | -0.02 | 0.0151 | -0.018 | |||||
| 3.85 | 6.95 | 2 | 170.9% | 0.97 | 0.0212 | -0.018 | 24 | 0 | 2.13 | 264.9% | -0.03 | 0.0212 | -0.019 | |||
| 2.45 | 6.45 | 0.97 | 0.0255 | -0.019 | 24.5 | 0 | 2.13 | 248.1% | -0.03 | 0.0256 | -0.019 | |||||
| 1.95 | 5.95 | 0.96 | 0.0312 | -0.019 | 25 | 0 | 2.13 | 231.4% | -0.03 | 0.0312 | -0.019 | |||||
| 2.33 | 5.45 | 130.0% | 0.96 | 0.0387 | -0.019 | 25.5 | 0 | 2.13 | 214.6% | -0.04 | 0.0387 | -0.020 | ||||
| 1.71 | 4.95 | 108.8% | 0.95 | 0.0491 | -0.019 | 26 | 0 | 2.13 | 197.9% | -0.05 | 0.0492 | -0.020 | ||||
| 0.4500 | 4.45 | 0.95 | 0.0643 | -0.019 | 26.5 | 0 | 2.13 | 181.0% | -0.05 | 0.0644 | -0.020 | |||||
| 0.0300 | 3.95 | 0.94 | 0.0878 | -0.019 | 27 | 0 | 2.13 | 163.9% | -0.06 | 0.0880 | -0.020 | |||||
| 0 | 3.45 | 57.7% | 0.92 | 0.1280 | -0.019 | 27.5 | 0 | 2.13 | 146.6% | -0.08 | 0.1283 | -0.019 | ||||
| 0 | 2.94 | 70.2% | 0.90 | 0.2083 | -0.018 | 28 | 0 | 0.0300 | 16 | 17 | 22.0% | -0.10 | 0.2090 | -0.018 | ||
| 0 | 2.48 | 77.6% | 0.84 | 0.4260 | -0.016 | 28.5 | 0 | 0.1200 | 20.2% | -0.16 | 0.4291 | -0.016 | ||||
| 0 | 1.13 | 2 | 1 | 44.1% | 0.58 | 1.2823 | -0.016 | 29 | 0 | 0.5000 | 26 | 22.8% | -0.43 | 1.3079 | -0.016 | |
| 0.0100 | 0.0500 | 34 | 25 | 13.4% | 0.10 | 0.5217 | -0.007 | 29.5 | 0 | 2.70 | 90.9% | -0.91 | 0.5399 | -0.007 | ||
| 0 | 0.1500 | 1,196 | 29.9% | 0.06 | 0.1976 | -0.007 | 30 | 0.1000 | 1.70 | 2 | -0.95 | 0.2053 | -0.007 | |||
| 0 | 2.13 | 3 | 85.9% | 0.04 | 0.1122 | -0.008 | 30.5 | 0.1000 | 3.70 | 81.8% | -0.96 | 0.1164 | -0.008 | |||
| 0 | 0.0300 | 165 | 34.2% | 0.03 | 0.0745 | -0.008 | 31 | 0.2200 | 2.60 | 1 | -0.97 | 0.0773 | -0.008 | |||
| 0 | 2.13 | 162.8% | 0.03 | 0.0540 | -0.008 | 31.5 | 1.25 | 4.65 | 110.7% | -0.98 | 0.0560 | -0.008 | ||||
| 0 | 0.0200 | 44.5% | 0.03 | 0.0414 | -0.008 | 32 | 2.00 | 5.10 | 132.0% | -0.98 | 0.0429 | -0.008 | ||||
| 0 | 2.13 | 187.1% | 0.02 | 0.0330 | -0.008 | 32.5 | 2.45 | 5.60 | 140.3% | -0.98 | 0.0342 | -0.008 | ||||
| 0 | 0.0500 | 64.9% | 0.02 | 0.0270 | -0.008 | 33 | 2.38 | 6.10 | 117.1% | -0.98 | 0.0281 | -0.007 | ||||
| 0 | 2.13 | 209.3% | 0.02 | 0.0227 | -0.008 | 33.5 | 3.45 | 6.60 | 160.5% | -0.99 | 0.0236 | -0.007 | ||||
| 0 | 2.13 | 219.8% | 0.02 | 0.0194 | -0.008 | 34 | 3.15 | 7.10 | 116.5% | -0.99 | 0.0201 | -0.007 | ||||
| 0 | 2.13 | 239.6% | 0.01 | 0.0147 | -0.008 | 35 | 5.00 | 8.10 | 191.1% | -0.99 | 0.0153 | -0.007 | ||||
| 0 | 2.13 | 258.2% | 0.01 | 0.0116 | -0.007 | 36 | 5.60 | 9.10 | 182.4% | -0.99 | 0.0121 | -0.007 | ||||
| 0 | 2.13 | 275.8% | 0.01 | 0.0094 | -0.007 | 37 | 6.40 | 10.10 | 182.2% | -0.99 | 0.0098 | -0.006 | ||||
| 0 | 0.0200 | 106.8% | 0.01 | 0.0078 | -0.007 | 38 | 7.60 | 11.10 | 212.0% | -0.99 | 0.0081 | -0.006 | ||||
| 0 | 2.13 | 308.3% | 0.01 | 0.0066 | -0.007 | 39 | 8.80 | 12.10 | 240.6% | -0.99 | 0.0068 | -0.006 | ||||
| 0 | 2.00 | 316.1% | 0.01 | 0.0057 | -0.007 | 40 | 9.50 | 13.10 | 230.8% | -0.99 | 0.0058 | -0.006 | ||||
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 — Oct 23, 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.