MET optieketen MetLife, 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 ±20.2% (79.48–119.68) · ATM IV 26.9% · P/C open interest 2.82
| 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 | |
| 49.00 | 52.80 | 52.3% | 0.96 | 0.0018 | 0.000 | 50 | 0 | 2.15 | 18 | 51.3% | -0.04 | 0.0019 | -0.006 | |||
| 44.50 | 48.00 | 47.8% | 0.95 | 0.0024 | 0.000 | 55 | 0 | 1.35 | 17 | 40.8% | -0.05 | 0.0025 | -0.006 | |||
| 40.00 | 42.80 | 41.8% | 0.94 | 0.0032 | -0.001 | 60 | 0 | 3.30 | 4 | 44.7% | -0.06 | 0.0033 | -0.007 | |||
| 35.50 | 39.00 | 41.3% | 0.92 | 0.0041 | -0.003 | 65 | 0.1500 | 3.40 | 4 | 40.1% | -0.08 | 0.0043 | -0.008 | |||
| 31.10 | 34.20 | 37.2% | 0.90 | 0.0054 | -0.005 | 70 | 1.35 | 3.50 | 3 | 38.7% | -0.11 | 0.0055 | -0.009 | |||
| 27.00 | 30.00 | 35.4% | 0.87 | 0.0069 | -0.006 | 75 | 1.85 | 3.90 | 96 | 35.6% | -0.14 | 0.0070 | -0.010 | |||
| 22.50 | 25.70 | 1 | 31.9% | 0.83 | 0.0086 | -0.008 | 80 | 2.75 | 3.70 | 11 | 31.8% | -0.18 | 0.0088 | -0.011 | ||
| 19.10 | 22.20 | 31.7% | 0.78 | 0.0105 | -0.010 | 85 | 2.25 | 5.20 | 48 | 28.4% | -0.23 | 0.0108 | -0.013 | |||
| 17.30 | 20.40 | 9 | 30.9% | 0.75 | 0.0114 | -0.011 | 87.5 | 4.30 | 5.80 | 17 | 30.3% | -0.26 | 0.0118 | -0.013 | ||
| 15.00 | 18.70 | 29.3% | 0.72 | 0.0124 | -0.012 | 90 | 4.90 | 7.90 | 65 | 31.6% | -0.29 | 0.0128 | -0.014 | |||
| 14.00 | 17.10 | 29.8% | 0.69 | 0.0132 | -0.012 | 92.5 | 4.40 | 7.20 | 47 | 26.7% | -0.32 | 0.0138 | -0.014 | |||
| 11.90 | 15.30 | 43 | 28.0% | 0.65 | 0.0140 | -0.013 | 95 | 5.70 | 9.00 | 53 | 28.2% | -0.36 | 0.0147 | -0.014 | ||
| 10.90 | 14.00 | 4 | 28.3% | 0.62 | 0.0147 | -0.013 | 97.5 | 6.30 | 10.50 | 21 | 27.9% | -0.40 | 0.0155 | -0.015 | ||
| 9.30 | 13.30 | 1 | 10 | 28.4% | 0.58 | 0.0152 | -0.014 | 100 | 7.40 | 10.20 | 101 | 25.5% | -0.44 | 0.0162 | -0.015 | |
| 6.80 | 9.60 | 57 | 25.7% | 0.51 | 0.0158 | -0.014 | 105 | 10.00 | 14.00 | 67 | 26.6% | -0.52 | 0.0171 | -0.015 | ||
| 4.80 | 8.30 | 75 | 25.9% | 0.43 | 0.0158 | -0.014 | 110 | 12.50 | 16.70 | 64 | 24.9% | -0.60 | 0.0175 | -0.014 | ||
| 4.10 | 6.10 | 78 | 25.9% | 0.36 | 0.0152 | -0.013 | 115 | 16.60 | 19.70 | 38 | 24.7% | -0.68 | 0.0176 | -0.013 | ||
| 3.10 | 4.40 | 11 | 25.3% | 0.30 | 0.0142 | -0.012 | 120 | 20.10 | 24.00 | 20 | 180 | 24.4% | -0.76 | 0.0177 | -0.013 | |
| 1.05 | 4.70 | 4 | 25.4% | 0.25 | 0.0129 | -0.011 | 125 | 25.50 | 28.80 | 20 | 17 | 28.1% | -0.83 | 0.0171 | -0.012 | |
| 0.9500 | 3.20 | 8 | 24.9% | 0.20 | 0.0114 | -0.010 | 130 | 28.90 | 32.50 | -0.89 | 0.0150 | -0.010 | ||||
| 0.6000 | 2.50 | 2 | 7 | 25.0% | 0.16 | 0.0100 | -0.009 | 135 | 33.60 | 37.00 | -0.94 | 0.0111 | -0.005 | |||
| 0.1000 | 1.75 | 34 | 1 | 23.7% | 0.13 | 0.0086 | -0.008 | 140 | 38.50 | 42.80 | -0.97 | 0.0066 | 0.000 | |||
| 0 | 1.55 | 18 | 1 | 24.5% | 0.11 | 0.0073 | -0.006 | 145 | 43.50 | 47.80 | -0.99 | 0.0031 | 0.000 | |||
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 17, 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.