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 ±29.1% (8.82–16.07) · ATM IV 207.4% · P/C open interest 0.47
| 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 | |
| 3.30 | 7.60 | 128 | 0.99 | 0.0055 | -0.001 | 7 | 0 | 3.40 | 602.1% | -0.01 | 0.0055 | -0.002 | ||||
| 2.83 | 7.10 | 49 | 0.99 | 0.0081 | -0.002 | 7.5 | 0 | 3.40 | 554.0% | -0.01 | 0.0081 | -0.003 | ||||
| 2.34 | 6.60 | 6 | 0.99 | 0.0120 | -0.003 | 8 | 0 | 3.40 | 509.5% | -0.01 | 0.0120 | -0.003 | ||||
| 1.85 | 6.10 | 19 | 0.98 | 0.0177 | -0.004 | 8.5 | 0 | 3.40 | 3 | 468.1% | -0.02 | 0.0178 | -0.004 | |||
| 1.35 | 5.60 | 19 | 32 | 0.98 | 0.0265 | -0.005 | 9 | 0 | 3.40 | 767 | 429.1% | -0.02 | 0.0266 | -0.005 | ||
| 0.8500 | 5.10 | 1 | 46 | 0.96 | 0.0399 | -0.006 | 9.5 | 0 | 3.40 | 379 | 392.2% | -0.04 | 0.0400 | -0.006 | ||
| 0.3600 | 4.65 | 226 | 72.5% | 0.95 | 0.0606 | -0.008 | 10 | 0 | 3.40 | 2 | 176 | 357.0% | -0.05 | 0.0609 | -0.008 | |
| 0 | 4.40 | 8 | 26 | 108.6% | 0.92 | 0.0929 | -0.010 | 10.5 | 0 | 3.40 | 7 | 122 | 323.1% | -0.08 | 0.0934 | -0.010 |
| 0 | 4.15 | 1 | 86 | 144.7% | 0.87 | 0.1429 | -0.013 | 11 | 0 | 3.45 | 152 | 2,473 | 293.4% | -0.13 | 0.1438 | -0.013 |
| 0 | 3.95 | 5 | 559 | 170.3% | 0.80 | 0.2161 | -0.016 | 11.5 | 0 | 3.45 | 228 | 3,742 | 261.0% | -0.20 | 0.2178 | -0.016 |
| 0 | 3.75 | 365 | 2,407 | 189.3% | 0.68 | 0.3043 | -0.019 | 12 | 0 | 3.55 | 737 | 3,257 | 234.7% | -0.32 | 0.3070 | -0.019 |
| 0 | 3.60 | 952 | 4,465 | 206.9% | 0.51 | 0.3588 | -0.020 | 12.5 | 0 | 3.65 | 1,909 | 3,221 | 207.8% | -0.49 | 0.3622 | -0.020 |
| 0 | 3.50 | 3,350 | 10.0K | 224.3% | 0.34 | 0.3274 | -0.018 | 13 | 0 | 3.80 | 514 | 1,490 | 182.4% | -0.66 | 0.3311 | -0.018 |
| 0 | 3.45 | 3,258 | 6,639 | 242.2% | 0.22 | 0.2492 | -0.016 | 13.5 | 0 | 3.95 | 8 | 218 | 154.5% | -0.78 | 0.2529 | -0.016 |
| 0 | 3.45 | 605 | 5,929 | 261.0% | 0.15 | 0.1781 | -0.013 | 14 | 0 | 4.20 | 2 | 300 | 128.0% | -0.86 | 0.1820 | -0.013 |
| 0 | 3.40 | 59 | 1,447 | 275.4% | 0.10 | 0.1273 | -0.011 | 14.5 | 0 | 4.45 | 90 | 91.0% | -0.91 | 0.1310 | -0.011 | |
| 0 | 3.40 | 49 | 1,529 | 291.4% | 0.07 | 0.0928 | -0.009 | 15 | 0.4200 | 4.65 | 2 | 10 | -0.93 | 0.0964 | -0.009 | |
| 0 | 3.40 | 1 | 436 | 306.3% | 0.06 | 0.0693 | -0.008 | 15.5 | 0.9200 | 5.15 | 1 | -0.95 | 0.0728 | -0.008 | ||
| 0 | 3.40 | 11 | 639 | 320.3% | 0.04 | 0.0531 | -0.007 | 16 | 1.42 | 5.65 | 1 | -0.97 | 0.0563 | -0.006 | ||
| 0 | 3.40 | 48 | 333.5% | 0.03 | 0.0415 | -0.006 | 16.5 | 1.92 | 6.15 | -0.97 | 0.0440 | -0.005 | ||||
| 0 | 3.40 | 24 | 345.9% | 0.03 | 0.0331 | -0.005 | 17 | 2.42 | 6.65 | -0.98 | 0.0349 | -0.005 | ||||
| 0 | 3.40 | 37 | 357.8% | 0.02 | 0.0269 | -0.004 | 17.5 | 2.90 | 7.15 | -0.99 | 0.0277 | -0.004 | ||||
| 0 | 3.40 | 14 | 369.0% | 0.02 | 0.0222 | -0.004 | 18 | 3.40 | 7.65 | -0.99 | 0.0218 | -0.004 | ||||
| 0 | 3.40 | 4 | 379.7% | 0.02 | 0.0185 | -0.004 | 18.5 | 3.90 | 8.15 | -0.99 | 0.0174 | -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 — Oct 30, 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.