DUK optieketen Duke Energy 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 ±4.5% (115.86–126.81) · ATM IV 18.2% · P/C open interest 0.43
| 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 | |
| 54.30 | 58.50 | 82.5% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 1.10 | 1 | 123.6% | -0.00 | 0.0000 | -0.000 | |||
| 49.40 | 53.50 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 2.15 | 1 | 127.7% | -0.00 | 0.0001 | -0.001 | ||||
| 44.40 | 48.60 | 79.0% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.15 | 114.1% | -0.00 | 0.0001 | -0.001 | ||||
| 39.40 | 43.60 | 1 | 67.8% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.15 | 101.3% | -0.00 | 0.0003 | -0.001 | |||
| 34.90 | 38.00 | 44.4% | 1.00 | 0.0002 | 0.000 | 85 | 0 | 2.15 | 89.1% | -0.00 | 0.0005 | -0.002 | ||||
| 30.00 | 33.00 | 47.4% | 1.00 | 0.0004 | 0.000 | 90 | 0 | 0.5000 | 1 | 30 | 56.2% | -0.00 | 0.0010 | -0.003 | ||
| 25.00 | 28.00 | 37.7% | 1.00 | 0.0010 | 0.000 | 95 | 0 | 2.15 | 17 | 66.3% | -0.01 | 0.0019 | -0.004 | |||
| 20.30 | 22.90 | 1 | 0.99 | 0.0023 | -0.001 | 100 | 0.0500 | 0.5000 | 78 | 32.9% | -0.02 | 0.0040 | -0.007 | |||
| 15.30 | 17.90 | 61 | 29.0% | 0.98 | 0.0056 | -0.006 | 105 | 0.0500 | 0.2000 | 7 | 317 | 26.5% | -0.04 | 0.0086 | -0.012 | |
| 10.90 | 12.00 | 25 | 0.95 | 0.0145 | -0.014 | 110 | 0.1500 | 0.4500 | 16 | 700 | 23.0% | -0.09 | 0.0191 | -0.021 | ||
| 6.80 | 7.50 | 17 | 504 | 21.7% | 0.85 | 0.0356 | -0.029 | 115 | 0.7500 | 1.00 | 18 | 683 | 20.7% | -0.21 | 0.0398 | -0.033 |
| 3.10 | 3.40 | 34 | 2,188 | 18.7% | 0.61 | 0.0652 | -0.043 | 120 | 2.00 | 2.45 | 70 | 604 | 17.8% | -0.46 | 0.0622 | -0.041 |
| 0.9500 | 1.05 | 183 | 2,561 | 17.6% | 0.28 | 0.0586 | -0.035 | 125 | 5.00 | 6.00 | 1 | 56 | 19.0% | -0.76 | 0.0514 | -0.031 |
| 0.1000 | 0.3000 | 438 | 417 | 16.7% | 0.09 | 0.0269 | -0.017 | 130 | 9.40 | 10.80 | 1 | 24.4% | -0.92 | 0.0235 | -0.014 | |
| 0 | 0.1000 | 41 | 18.7% | 0.03 | 0.0096 | -0.007 | 135 | 14.00 | 15.80 | 4 | 29.3% | -0.97 | 0.0086 | -0.005 | ||
| 0 | 0.7500 | 21.7% | 0.01 | 0.0034 | -0.003 | 140 | 17.30 | 21.50 | -0.99 | 0.0031 | -0.000 | |||||
| 0 | 1.10 | 26.1% | 0.00 | 0.0013 | -0.001 | 145 | 22.30 | 26.50 | -1.00 | 0.0012 | 0.000 | |||||
| 0 | 2.15 | 58.3% | 0.00 | 0.0005 | -0.001 | 150 | 27.30 | 31.40 | 2 | 24.4% | -1.00 | 0.0005 | 0.000 | |||
| 0 | 2.15 | 64.4% | 0.00 | 0.0002 | -0.000 | 155 | 32.20 | 36.40 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 2.15 | 70.1% | 0.00 | 0.0001 | -0.000 | 160 | 37.20 | 41.40 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 2.15 | 75.5% | 0.00 | 0.0000 | -0.000 | 165 | 42.20 | 46.40 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.15 | 80.7% | 0.00 | 0.0000 | 0.000 | 170 | 47.20 | 51.40 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.15 | 85.7% | 0.00 | 0.0000 | 0.000 | 175 | 52.20 | 56.30 | -1.00 | 0.0000 | 0.000 | |||||
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 — Nov 20, 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.