JETS optieketen U.S. Global Jets ETF
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 ±16.1% (23.75–32.91) · ATM IV 33.8% · P/C open interest 5.13
| 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 | |
| 13.00 | 13.85 | 20 | 58.8% | 0.99 | 0.0044 | 0.000 | 15 | 0.0300 | 0.1500 | 2 | 1,517 | 57.4% | -0.01 | 0.0036 | -0.001 | |
| 12.00 | 12.85 | 1 | 52.8% | 0.98 | 0.0057 | 0.000 | 16 | 0 | 0.2900 | 675 | 57.2% | -0.02 | 0.0050 | -0.001 | ||
| 11.10 | 11.75 | 14 | 47.1% | 0.97 | 0.0076 | 0.000 | 17 | 0.0400 | 0.2100 | 1 | 959 | 50.4% | -0.02 | 0.0070 | -0.002 | |
| 10.10 | 10.75 | 37 | 41.7% | 0.96 | 0.0100 | 0.000 | 18 | 0.0200 | 0.1400 | 671 | 41.9% | -0.03 | 0.0095 | -0.002 | ||
| 9.10 | 10.00 | 60 | 45.2% | 0.95 | 0.0132 | 0.000 | 19 | 0 | 0.4700 | 1,835 | 47.3% | -0.04 | 0.0128 | -0.002 | ||
| 8.20 | 9.15 | 424 | 45.5% | 0.93 | 0.0173 | -0.001 | 20 | 0.1100 | 0.3800 | 14 | 1,707 | 42.9% | -0.06 | 0.0170 | -0.003 | |
| 7.25 | 7.95 | 42 | 37.1% | 0.91 | 0.0224 | -0.002 | 21 | 0.0300 | 0.3100 | 852 | 34.8% | -0.08 | 0.0222 | -0.004 | ||
| 6.40 | 7.05 | 671 | 36.6% | 0.89 | 0.0285 | -0.003 | 22 | 0.2400 | 0.4000 | 34 | 1,879 | 36.2% | -0.11 | 0.0284 | -0.004 | |
| 5.60 | 6.15 | 190 | 35.8% | 0.85 | 0.0355 | -0.004 | 23 | 0.2200 | 0.5600 | 2 | 1,389 | 33.6% | -0.14 | 0.0355 | -0.005 | |
| 4.75 | 5.35 | 533 | 34.5% | 0.81 | 0.0433 | -0.004 | 24 | 0.3900 | 2.15 | 2,089 | 47.6% | -0.18 | 0.0434 | -0.006 | ||
| 4.00 | 4.80 | 399 | 35.9% | 0.76 | 0.0514 | -0.005 | 25 | 0.6200 | 1.10 | 3,923 | 33.8% | -0.23 | 0.0516 | -0.006 | ||
| 3.35 | 3.90 | 223 | 33.7% | 0.70 | 0.0592 | -0.006 | 26 | 0.8700 | 1.81 | 3,337 | 36.4% | -0.29 | 0.0596 | -0.007 | ||
| 2.60 | 3.45 | 88 | 33.5% | 0.64 | 0.0658 | -0.007 | 27 | 0.9400 | 1.94 | 201 | 507 | 31.5% | -0.35 | 0.0664 | -0.007 | |
| 2.08 | 2.83 | 5 | 135 | 32.8% | 0.57 | 0.0706 | -0.007 | 28 | 1.70 | 2.54 | 521 | 34.8% | -0.43 | 0.0716 | -0.007 | |
| 1.73 | 2.15 | 682 | 31.8% | 0.50 | 0.0729 | -0.007 | 29 | 2.21 | 2.62 | 961 | 31.2% | -0.50 | 0.0743 | -0.007 | ||
| 1.16 | 1.81 | 20 | 753 | 30.8% | 0.43 | 0.0726 | -0.007 | 30 | 2.74 | 3.10 | 21 | 611 | 29.7% | -0.57 | 0.0745 | -0.007 |
| 0.8500 | 1.46 | 737 | 30.6% | 0.36 | 0.0697 | -0.007 | 31 | 3.45 | 3.90 | 1 | 428 | 30.9% | -0.64 | 0.0723 | -0.007 | |
| 0.4600 | 1.15 | 4 | 161 | 29.1% | 0.30 | 0.0649 | -0.006 | 32 | 4.20 | 4.45 | 6 | 2,691 | 29.4% | -0.70 | 0.0682 | -0.006 |
| 0.4000 | 0.8900 | 80 | 310 | 29.8% | 0.24 | 0.0587 | -0.006 | 33 | 4.90 | 5.40 | 1,267 | 30.0% | -0.76 | 0.0628 | -0.005 | |
| 0.2400 | 0.7200 | 51 | 29.7% | 0.20 | 0.0519 | -0.005 | 34 | 5.70 | 6.30 | 172 | 30.3% | -0.81 | 0.0568 | -0.004 | ||
| 0.1300 | 0.5900 | 160 | 565 | 29.8% | 0.16 | 0.0451 | -0.005 | 35 | 6.60 | 7.15 | 172 | 30.2% | -0.85 | 0.0506 | -0.003 | |
| 0.0300 | 0.3100 | 75 | 26.7% | 0.13 | 0.0386 | -0.004 | 36 | 7.45 | 8.10 | 11 | 29.8% | -0.89 | 0.0446 | -0.003 | ||
| 0.0800 | 1.24 | 103 | 42.3% | 0.10 | 0.0326 | -0.003 | 37 | 8.20 | 9.10 | 171 | -0.92 | 0.0390 | -0.002 | |||
| 0 | 0.6700 | 22 | 36.8% | 0.08 | 0.0274 | -0.003 | 38 | 9.35 | 10.05 | 1 | 31.2% | -0.94 | 0.0350 | -0.001 | ||
| 0 | 0.7400 | 6 | 40.1% | 0.07 | 0.0229 | -0.003 | 39 | 10.35 | 11.05 | 33.4% | -0.97 | 0.0331 | -0.000 | |||
| 0 | 0.4900 | 308 | 38.2% | 0.05 | 0.0191 | -0.002 | 40 | 11.15 | 13.00 | 13 | 49.1% | -0.98 | 0.0256 | -0.001 | ||
| 0 | 0.2600 | 4 | 35.2% | 0.04 | 0.0159 | -0.002 | 41 | 12.15 | 13.05 | -0.99 | 0.0117 | -0.002 | ||||
| 0 | 0.7200 | 111 | 46.2% | 0.03 | 0.0132 | -0.002 | 42 | 13.15 | 14.30 | 41.4% | -1.00 | 0.0023 | -0.003 | |||
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 — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.