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 ±11.2% (25.82–32.32) · ATM IV 21.8% · P/C open interest 2.66
| 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 | |
| 12.40 | 16.40 | 40 | 69.9% | 0.97 | 0.0057 | -0.000 | 15 | 0 | 2.13 | 143 | 102.9% | -0.03 | 0.0056 | -0.002 | ||
| 9.45 | 13.45 | 2 | 53.5% | 0.95 | 0.0104 | -0.001 | 18 | 0 | 2.14 | 39 | 80.9% | -0.05 | 0.0104 | -0.003 | ||
| 7.50 | 11.55 | 4 | 45.5% | 0.93 | 0.0155 | -0.002 | 20 | 0 | 2.18 | 80 | 68.5% | -0.07 | 0.0156 | -0.003 | ||
| 5.60 | 9.65 | 51 | 38.4% | 0.90 | 0.0234 | -0.003 | 22 | 0 | 2.24 | 32 | 57.1% | -0.09 | 0.0238 | -0.004 | ||
| 4.70 | 8.70 | 4 | 35.5% | 0.89 | 0.0291 | -0.003 | 23 | 0 | 2.28 | 52.0% | -0.11 | 0.0296 | -0.004 | |||
| 3.75 | 7.75 | 31.8% | 0.87 | 0.0366 | -0.003 | 24 | 0 | 2.32 | 46.6% | -0.13 | 0.0373 | -0.004 | ||||
| 2.82 | 6.85 | 19 | 28.8% | 0.84 | 0.0466 | -0.003 | 25 | 0 | 0.5000 | 80 | 6,258 | 22.3% | -0.15 | 0.0477 | -0.004 | |
| 1.90 | 5.90 | 25.1% | 0.81 | 0.0608 | -0.003 | 26 | 0 | 2.43 | 40 | 170 | 26.0% | -0.19 | 0.0626 | -0.004 | ||
| 0.9800 | 5.00 | 22 | 0.76 | 0.0816 | -0.003 | 27 | 0.1600 | 0.5500 | 43 | 49 | 16.4% | -0.24 | 0.0848 | -0.004 | ||
| 0.0900 | 4.10 | 17.9% | 0.69 | 0.1144 | -0.003 | 28 | 0.2400 | 2.59 | 15 | 27.8% | -0.31 | 0.1209 | -0.004 | |||
| 0.5000 | 3.25 | 120 | 1 | 22.7% | 0.58 | 0.1702 | -0.003 | 29 | 0 | 2.75 | 1 | 20.9% | -0.44 | 0.1887 | -0.003 | |
| 0 | 0.7600 | 334 | 9.8% | 0.38 | 0.2196 | -0.002 | 30 | 0 | 3.25 | 3 | 16.8% | -0.70 | 0.2894 | -0.003 | ||
| 0 | 2.28 | 933 | 9.6% | 0.14 | 0.1589 | -0.001 | 31 | 0.2200 | 4.20 | 1 | 15.3% | -1.00 | 0.0000 | -0.003 | ||
| 0.0100 | 0.3500 | 909 | 12.5% | 0.08 | 0.0866 | -0.001 | 32 | 1.08 | 5.10 | 16.8% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 2.17 | 1 | 31.4% | 0.06 | 0.0580 | -0.001 | 33 | 2.08 | 6.10 | 20.1% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 2.15 | 34.8% | 0.05 | 0.0421 | -0.001 | 34 | 3.05 | 7.10 | 22.8% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 2.14 | 168 | 38.0% | 0.04 | 0.0323 | -0.001 | 35 | 4.10 | 8.10 | 26.4% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 2.13 | 3 | 41.0% | 0.04 | 0.0258 | -0.001 | 36 | 5.10 | 9.10 | 29.1% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 2.13 | 43.9% | 0.03 | 0.0212 | -0.001 | 37 | 6.10 | 10.10 | 31.7% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 2.13 | 46.7% | 0.03 | 0.0177 | -0.001 | 38 | 7.10 | 11.10 | 34.2% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 2.13 | 49.3% | 0.03 | 0.0150 | -0.001 | 39 | 8.10 | 12.10 | 36.6% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 2.13 | 51.8% | 0.02 | 0.0130 | -0.001 | 40 | 9.10 | 13.10 | 38.9% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 2.13 | 54.2% | 0.02 | 0.0113 | -0.001 | 41 | 10.10 | 14.10 | 41.1% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 2.13 | 2 | 56.4% | 0.02 | 0.0099 | -0.001 | 42 | 11.10 | 15.10 | 43.3% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 2.13 | 58.6% | 0.02 | 0.0088 | -0.001 | 43 | 12.10 | 16.10 | 45.4% | -1.00 | 0.0000 | -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 — Mar 19, 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.