FSLR optieketen First Solar, 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 ±15.6% (145.82–199.92) · ATM IV 57.5% · P/C open interest 0.28
| 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 | |
| 66.50 | 70.35 | 69.6% | 0.98 | 0.0010 | -0.022 | 105 | 0 | 1.50 | 88.0% | -0.02 | 0.0010 | -0.022 | ||||
| 61.80 | 65.50 | 71.6% | 0.98 | 0.0013 | -0.025 | 110 | 0 | 2.19 | 87.7% | -0.02 | 0.0013 | -0.025 | ||||
| 57.05 | 60.50 | 68.3% | 0.97 | 0.0016 | -0.029 | 115 | 0 | 2.25 | 81.0% | -0.03 | 0.0016 | -0.029 | ||||
| 52.35 | 55.70 | 67.0% | 0.96 | 0.0021 | -0.035 | 120 | 0 | 0.9700 | 1 | 62.2% | -0.04 | 0.0021 | -0.035 | |||
| 47.40 | 50.75 | 61.2% | 0.95 | 0.0028 | -0.043 | 125 | 0 | 2.53 | 69.3% | -0.05 | 0.0028 | -0.043 | ||||
| 42.90 | 46.40 | 62.9% | 0.93 | 0.0036 | -0.053 | 130 | 0.2100 | 1.30 | 55.5% | -0.07 | 0.0036 | -0.054 | ||||
| 38.65 | 41.95 | 63.0% | 0.91 | 0.0046 | -0.067 | 135 | 0.6600 | 2.55 | 130 | 59.9% | -0.09 | 0.0047 | -0.067 | |||
| 34.35 | 37.65 | 61.9% | 0.88 | 0.0058 | -0.081 | 140 | 0.5800 | 3.35 | 77 | 56.6% | -0.12 | 0.0058 | -0.082 | |||
| 30.30 | 33.45 | 60.9% | 0.84 | 0.0070 | -0.097 | 145 | 2.07 | 4.25 | 13 | 58.9% | -0.16 | 0.0071 | -0.098 | |||
| 26.45 | 29.75 | 60.7% | 0.80 | 0.0082 | -0.113 | 150 | 2.58 | 5.30 | 1 | 4 | 56.4% | -0.20 | 0.0083 | -0.114 | ||
| 23.00 | 26.10 | 60.3% | 0.75 | 0.0094 | -0.128 | 155 | 3.95 | 7.05 | 2 | 38 | 57.3% | -0.25 | 0.0094 | -0.129 | ||
| 19.45 | 22.90 | 59.5% | 0.70 | 0.0103 | -0.141 | 160 | 5.90 | 8.80 | 5 | 1 | 57.9% | -0.31 | 0.0104 | -0.142 | ||
| 16.95 | 19.35 | 59.1% | 0.64 | 0.0111 | -0.151 | 165 | 7.20 | 10.85 | 6 | 7 | 56.3% | -0.36 | 0.0112 | -0.152 | ||
| 14.15 | 17.10 | 59.6% | 0.58 | 0.0115 | -0.158 | 170 | 10.00 | 13.20 | 3 | 73 | 57.4% | -0.42 | 0.0117 | -0.159 | ||
| 11.95 | 14.30 | 1 | 1 | 59.0% | 0.52 | 0.0118 | -0.160 | 175 | 12.65 | 15.20 | 32 | 56.1% | -0.48 | 0.0119 | -0.162 | |
| 9.75 | 12.65 | 3 | 59.6% | 0.47 | 0.0118 | -0.160 | 180 | 15.60 | 18.85 | 62 | 57.7% | -0.54 | 0.0119 | -0.162 | ||
| 7.55 | 10.65 | 58.3% | 0.41 | 0.0115 | -0.156 | 185 | 18.75 | 21.95 | 3 | 57.4% | -0.59 | 0.0117 | -0.159 | |||
| 5.90 | 9.05 | 12 | 58.0% | 0.36 | 0.0111 | -0.150 | 190 | 22.20 | 25.20 | 2 | 56.9% | -0.65 | 0.0113 | -0.153 | ||
| 4.55 | 8.05 | 1 | 4 | 58.8% | 0.31 | 0.0104 | -0.142 | 195 | 25.40 | 28.70 | 55.2% | -0.70 | 0.0107 | -0.145 | ||
| 3.95 | 6.45 | 1,501 | 58.9% | 0.27 | 0.0097 | -0.132 | 200 | 29.60 | 32.35 | 55.1% | -0.74 | 0.0100 | -0.136 | |||
| 2.89 | 5.45 | 2 | 5 | 58.5% | 0.23 | 0.0089 | -0.122 | 205 | 33.70 | 36.55 | 1 | 55.2% | -0.78 | 0.0092 | -0.126 | |
| 2.38 | 4.40 | 3 | 1 | 58.6% | 0.20 | 0.0080 | -0.112 | 210 | 37.95 | 40.90 | 55.3% | -0.81 | 0.0084 | -0.117 | ||
| 1.95 | 4.10 | 2 | 2 | 60.6% | 0.17 | 0.0072 | -0.103 | 215 | 42.65 | 45.75 | 58.0% | -0.84 | 0.0076 | -0.108 | ||
| 1.54 | 3.55 | 10 | 61.3% | 0.14 | 0.0065 | -0.094 | 220 | 46.95 | 49.90 | 55.5% | -0.87 | 0.0068 | -0.099 | |||
| 0.9800 | 3.40 | 8 | 62.4% | 0.12 | 0.0058 | -0.086 | 225 | 51.65 | 55.00 | 58.1% | -0.89 | 0.0061 | -0.092 | |||
| 0.5000 | 3.50 | 6 | 64.3% | 0.11 | 0.0051 | -0.079 | 230 | 56.40 | 59.75 | 58.8% | -0.91 | 0.0055 | -0.085 | |||
| 0.1600 | 3.35 | 65.5% | 0.10 | 0.0046 | -0.073 | 235 | 61.05 | 64.50 | 57.9% | -0.92 | 0.0050 | -0.079 | ||||
| 0.5200 | 2.46 | 66.1% | 0.08 | 0.0041 | -0.067 | 240 | 65.85 | 69.35 | 57.8% | -0.93 | 0.0045 | -0.074 | ||||
| 0.1500 | 2.34 | 66.4% | 0.07 | 0.0037 | -0.062 | 245 | 70.75 | 74.50 | 1 | 61.2% | -0.94 | 0.0040 | -0.069 | |||
| 0.4000 | 1.83 | 5 | 5 | 67.7% | 0.07 | 0.0033 | -0.058 | 250 | 75.65 | 79.40 | 61.5% | -0.95 | 0.0036 | -0.064 | ||
| 0 | 1.87 | 67.9% | 0.06 | 0.0030 | -0.054 | 255 | 80.55 | 84.10 | 1 | 53.4% | -0.96 | 0.0032 | -0.060 | |||
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 27, 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.