F optieketen Ford Motor Company
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 ±3.9% (13.59–14.69) · ATM IV 29.9% · P/C open interest 0.48
| 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 | |
| 5.50 | 7.10 | 3 | 9 | 244.8% | 1.00 | 0.0006 | 0.000 | 8 | 0 | 0.0100 | 7 | 146.4% | -0.00 | 0.0006 | -0.000 | |
| 5.20 | 6.95 | 7 | 8 | 316.0% | 1.00 | 0.0009 | 0.000 | 8.5 | 0 | 0.0700 | 26 | 132.1% | -0.00 | 0.0009 | -0.000 | |
| 4.55 | 6.50 | 7 | 32 | 219.9% | 1.00 | 0.0015 | 0.000 | 9 | 0 | 0.0100 | 3 | 118.5% | -0.00 | 0.0015 | -0.000 | |
| 4.25 | 5.30 | 7 | 15 | 181.5% | 1.00 | 0.0024 | 0.000 | 9.5 | 0 | 0.0800 | 2 | 115.4% | -0.00 | 0.0024 | -0.000 | |
| 4.10 | 4.30 | 106 | 115 | 130.5% | 1.00 | 0.0041 | -0.000 | 10 | 0 | 0.0700 | 93.3% | -0.00 | 0.0041 | -0.001 | ||
| 3.40 | 3.95 | 4 | 98.5% | 1.00 | 0.0071 | -0.000 | 10.5 | 0 | 0.0200 | 1 | 89.3% | -0.00 | 0.0071 | -0.001 | ||
| 2.81 | 4.25 | 27 | 14 | 183.2% | 0.99 | 0.0125 | -0.001 | 11 | 0 | 0.0100 | 179 | 70.1% | -0.01 | 0.0125 | -0.001 | |
| 2.44 | 2.95 | 24 | 10 | 82.5% | 0.99 | 0.0226 | -0.002 | 11.5 | 0 | 0.0500 | 28 | 224 | 59.0% | -0.01 | 0.0226 | -0.002 |
| 2.12 | 2.25 | 34 | 275 | 63.9% | 0.98 | 0.0426 | -0.003 | 12 | 0 | 0.0200 | 5 | 598 | 53.5% | -0.02 | 0.0426 | -0.003 |
| 1.59 | 1.75 | 35 | 9 | 43.0% | 0.96 | 0.0833 | -0.004 | 12.5 | 0.0100 | 0.0300 | 2 | 602 | 47.8% | -0.04 | 0.0836 | -0.004 |
| 1.14 | 1.26 | 161 | 50 | 41.9% | 0.92 | 0.1698 | -0.007 | 13 | 0.0100 | 0.0400 | 214 | 992 | 37.1% | -0.08 | 0.1706 | -0.007 |
| 0.6900 | 0.7700 | 1,070 | 1,369 | 33.1% | 0.82 | 0.3458 | -0.011 | 13.5 | 0.0600 | 0.0700 | 767 | 2,692 | 32.2% | -0.18 | 0.3479 | -0.011 |
| 0.3200 | 0.4000 | 4,672 | 3,371 | 30.9% | 0.61 | 0.5821 | -0.014 | 14 | 0.1700 | 0.2100 | 3,850 | 1,649 | 29.0% | -0.40 | 0.5867 | -0.015 |
| 0.1200 | 0.1500 | 2,261 | 5,896 | 30.2% | 0.31 | 0.5393 | -0.013 | 14.5 | 0.4400 | 0.5400 | 693 | 703 | 31.9% | -0.69 | 0.5426 | -0.013 |
| 0.0400 | 0.0500 | 572 | 1,870 | 31.8% | 0.14 | 0.3026 | -0.009 | 15 | 0.8200 | 0.9200 | 846 | 240 | 27.0% | -0.87 | 0.3088 | -0.009 |
| 0.0100 | 0.0200 | 169 | 1,598 | 34.1% | 0.07 | 0.1553 | -0.006 | 15.5 | 1.18 | 1.55 | 8 | 13 | 35.9% | -0.94 | 0.1657 | -0.006 |
| 0 | 0.0200 | 36 | 458 | 40.5% | 0.04 | 0.0836 | -0.004 | 16 | 1.66 | 2.05 | 3 | -0.97 | 0.0940 | -0.004 | ||
| 0 | 0.0200 | 108 | 711 | 48.8% | 0.02 | 0.0481 | -0.003 | 16.5 | 2.07 | 2.60 | 1 | 1 | -0.99 | 0.0507 | -0.003 | |
| 0 | 0.0100 | 4 | 270 | 51.4% | 0.01 | 0.0294 | -0.002 | 17 | 2.65 | 2.94 | 1 | 1 | -1.00 | 0.0242 | -0.002 | |
| 0 | 0.0200 | 201 | 64.1% | 0.01 | 0.0189 | -0.001 | 17.5 | 2.85 | 4.30 | 127.5% | -1.00 | 0.0097 | -0.002 | |||
| 0 | 0.0200 | 131 | 71.2% | 0.01 | 0.0127 | -0.001 | 18 | 3.45 | 4.35 | 1 | -1.00 | 0.0032 | -0.001 | |||
| 0 | 0.0300 | 171 | 78.0% | 0.00 | 0.0089 | -0.001 | 18.5 | 4.05 | 4.60 | -1.00 | 0.0010 | -0.001 | ||||
| 0 | 0.0200 | 84.5% | 0.00 | 0.0064 | -0.001 | 19 | 3.55 | 5.95 | -1.00 | 0.0002 | -0.001 | |||||
| 0 | 0.0300 | 22 | 96.0% | 0.00 | 0.0047 | -0.001 | 19.5 | 4.05 | 6.45 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0100 | 88.9% | 0.00 | 0.0036 | -0.000 | 20 | 5.55 | 6.10 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0200 | 1 | 102.6% | 0.00 | 0.0027 | -0.000 | 20.5 | 6.05 | 6.60 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0300 | 20 | 108.3% | 0.00 | 0.0021 | -0.000 | 21 | 6.55 | 7.10 | -1.00 | 0.0000 | -0.001 | ||||
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.