ET optieketen Energy Transfer LP
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 ±1.2% (21.26–21.78) · ATM IV 18.9% · P/C open interest 0.20
| 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 | |
| 10.40 | 10.60 | 2 | 1.00 | 0.0002 | 0.000 | 11 | 0 | 0.1000 | 2 | 18 | 370.7% | -0.00 | 0.0002 | -0.000 | ||
| 9.40 | 9.65 | 1.00 | 0.0003 | 0.000 | 12 | 0 | 0.0800 | 2 | 18 | 394.4% | -0.00 | 0.0003 | -0.000 | |||
| 8.35 | 8.70 | 2 | 13 | 1.00 | 0.0004 | 0.000 | 13 | 0 | 0.2300 | 419.6% | -0.00 | 0.0004 | -0.000 | |||
| 7.40 | 7.60 | 2 | 1 | 1.00 | 0.0007 | 0.000 | 14 | 0 | 0.2300 | 367.0% | -0.00 | 0.0007 | -0.000 | |||
| 6.90 | 7.15 | 10 | 1.00 | 0.0009 | 0.000 | 14.5 | 0 | 0.2300 | 342.0% | -0.00 | 0.0009 | -0.001 | ||||
| 6.40 | 6.65 | 1.00 | 0.0012 | 0.000 | 15 | 0 | 0.2300 | 317.6% | -0.00 | 0.0012 | -0.001 | |||||
| 5.95 | 6.20 | 4 | 2 | 243.0% | 1.00 | 0.0015 | 0.000 | 15.5 | 0 | 0.2300 | 293.8% | -0.00 | 0.0015 | -0.001 | ||
| 5.45 | 5.70 | 2 | 222.6% | 1.00 | 0.0020 | -0.000 | 16 | 0 | 0.2300 | 270.6% | -0.00 | 0.0020 | -0.001 | |||
| 4.95 | 5.20 | 4 | 1 | 202.7% | 1.00 | 0.0028 | -0.000 | 16.5 | 0 | 0.2300 | 1 | 247.9% | -0.00 | 0.0028 | -0.001 | |
| 4.45 | 4.70 | 2 | 1 | 183.3% | 1.00 | 0.0038 | -0.001 | 17 | 0 | 0.2300 | 225.6% | -0.00 | 0.0038 | -0.001 | ||
| 3.95 | 4.20 | 1 | 164.2% | 1.00 | 0.0055 | -0.001 | 17.5 | 0 | 0.2300 | 3 | 203.7% | -0.00 | 0.0055 | -0.001 | ||
| 3.40 | 3.70 | 2 | 1 | 124.2% | 1.00 | 0.0081 | -0.001 | 18 | 0 | 0.2000 | 425 | 175.7% | -0.00 | 0.0081 | -0.002 | |
| 2.95 | 3.20 | 1 | 1 | 126.9% | 0.99 | 0.0125 | -0.002 | 18.5 | 0 | 0.1100 | 186 | 134.0% | -0.01 | 0.0125 | -0.002 | |
| 2.40 | 2.67 | 1 | 5 | 68.6% | 0.99 | 0.0204 | -0.003 | 19 | 0 | 0.2300 | 32 | 139.2% | -0.01 | 0.0204 | -0.003 | |
| 1.94 | 2.10 | 2 | 4 | 0.99 | 0.0356 | -0.004 | 19.5 | 0 | 0.0900 | 1,078 | 91.6% | -0.01 | 0.0356 | -0.004 | ||
| 1.37 | 1.68 | 34 | 48 | 0.98 | 0.0685 | -0.006 | 20 | 0 | 0.2400 | 255 | 97.2% | -0.02 | 0.0686 | -0.006 | ||
| 0.9400 | 1.32 | 3 | 1,956 | 68.8% | 0.95 | 0.1527 | -0.011 | 20.5 | 0 | 0.0500 | 1 | 862 | 46.4% | -0.05 | 0.1532 | -0.011 |
| 0.4500 | 0.6000 | 21.6K | 23.2K | 0.88 | 0.4290 | -0.019 | 21 | 0.0100 | 0.0200 | 71 | 3,878 | 24.5% | -0.12 | 0.4340 | -0.020 | |
| 0.0900 | 0.1800 | 859 | 9,914 | 16.0% | 0.55 | 1.2974 | -0.035 | 21.5 | 0.0700 | 0.1800 | 121 | 703 | 21.8% | -0.47 | 1.3531 | -0.036 |
| 0 | 0.0300 | 519 | 1,299 | 21.7% | 0.12 | 0.5179 | -0.018 | 22 | 0.3400 | 0.6900 | 1 | 20 | 29.3% | -0.90 | 0.5243 | -0.016 |
| 0 | 0.0100 | 744 | 30.5% | 0.04 | 0.1666 | -0.008 | 22.5 | 0.7500 | 1.48 | 73.5% | -0.97 | 0.1556 | -0.008 | |||
| 0 | 0.0100 | 3 | 120 | 42.9% | 0.02 | 0.0705 | -0.004 | 23 | 1.25 | 1.98 | 93.7% | -0.99 | 0.0565 | -0.005 | ||
| 0 | 0.0100 | 50 | 54.5% | 0.01 | 0.0353 | -0.003 | 23.5 | 1.75 | 2.48 | 112.3% | -1.00 | 0.0237 | -0.004 | |||
| 0 | 0.0800 | 93.3% | 0.01 | 0.0198 | -0.002 | 24 | 2.25 | 2.88 | 114.0% | -1.00 | 0.0110 | -0.004 | ||||
| 0 | 0.2300 | 137.2% | 0.00 | 0.0120 | -0.001 | 24.5 | 2.75 | 3.40 | 1 | 132.8% | -1.00 | 0.0055 | -0.004 | |||
| 0 | 0.2100 | 148.8% | 0.00 | 0.0077 | -0.001 | 25 | 3.25 | 3.90 | 147.5% | -1.00 | 0.0029 | -0.004 | ||||
| 0 | 0.0600 | 16 | 125.4% | 0.00 | 0.0052 | -0.001 | 25.5 | 3.75 | 4.40 | 161.6% | -1.00 | 0.0016 | -0.004 | |||
| 0 | 0.2300 | 180.4% | 0.00 | 0.0036 | -0.001 | 26 | 4.25 | 4.90 | 175.1% | -1.00 | 0.0009 | -0.004 | ||||
| 0 | 0.0100 | 173.1% | 0.00 | 0.0004 | -0.000 | 30 | 8.25 | 8.90 | 268.4% | -1.00 | 0.0000 | -0.004 | ||||
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.