MGM optieketen MGM Resorts International
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 ±12.9% (24.80–32.15) · ATM IV 40.0% · P/C open interest 0.34
| 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 | |
| 12.50 | 14.30 | 1 | 1.00 | 0.0014 | 0.000 | 15 | 0 | 0.1500 | 80 | 83.7% | -0.00 | 0.0014 | -0.001 | |||
| 7.70 | 9.20 | 15 | 0.97 | 0.0120 | -0.002 | 20 | 0 | 0.2000 | 5 | 1,012 | 52.9% | -0.03 | 0.0121 | -0.003 | ||
| 5.30 | 6.10 | 59 | 37.7% | 0.90 | 0.0335 | -0.007 | 23 | 0.2000 | 0.3000 | 20 | 293 | 44.4% | -0.10 | 0.0337 | -0.007 | |
| 3.90 | 4.50 | 11 | 24 | 44.1% | 0.81 | 0.0560 | -0.010 | 25 | 0.4500 | 0.5500 | 1,713 | 1,270 | 40.3% | -0.19 | 0.0565 | -0.011 |
| 2.00 | 2.30 | 226 | 377 | 40.3% | 0.58 | 0.0846 | -0.015 | 28 | 1.40 | 1.65 | 2 | 513 | 39.6% | -0.42 | 0.0860 | -0.015 |
| 1.50 | 1.85 | 6 | 55 | 40.3% | 0.50 | 0.0872 | -0.015 | 29 | 2.00 | 2.15 | 9 | 466 | 40.2% | -0.51 | 0.0890 | -0.015 |
| 1.15 | 1.45 | 312 | 543 | 40.6% | 0.41 | 0.0854 | -0.015 | 30 | 2.60 | 2.90 | 31 | 2,650 | 41.7% | -0.59 | 0.0876 | -0.015 |
| 0.8000 | 1.05 | 190 | 483 | 39.3% | 0.34 | 0.0798 | -0.014 | 31 | 3.10 | 3.80 | 1,223 | 42.1% | -0.67 | 0.0826 | -0.014 | |
| 0.6000 | 0.8000 | 141 | 493 | 39.8% | 0.27 | 0.0719 | -0.013 | 32 | 3.90 | 4.50 | 376 | 42.2% | -0.74 | 0.0751 | -0.013 | |
| 0.5000 | 0.6000 | 130 | 1,741 | 41.0% | 0.22 | 0.0627 | -0.011 | 33 | 4.50 | 5.70 | 1,661 | 45.1% | -0.80 | 0.0664 | -0.011 | |
| 0.3000 | 0.5000 | 205 | 41.1% | 0.17 | 0.0535 | -0.010 | 34 | 5.40 | 6.70 | 687 | 48.7% | -0.85 | 0.0575 | -0.010 | ||
| 0.2000 | 0.3500 | 1 | 1,639 | 40.6% | 0.13 | 0.0448 | -0.008 | 35 | 6.40 | 7.40 | 1 | 1,050 | 48.4% | -0.89 | 0.0493 | -0.008 |
| 0.0500 | 0.3500 | 62 | 40.9% | 0.10 | 0.0372 | -0.007 | 36 | 7.10 | 8.60 | 114 | 50.8% | -0.92 | 0.0420 | -0.007 | ||
| 0.0500 | 0.3000 | 1 | 689 | 43.1% | 0.08 | 0.0306 | -0.006 | 37 | 8.10 | 9.60 | 250 | 54.8% | -0.94 | 0.0355 | -0.006 | |
| 0.0500 | 0.2500 | 1,068 | 39.1% | 0.06 | 0.0251 | -0.005 | 38 | 9.00 | 10.50 | 1,206 | 54.0% | -0.96 | 0.0298 | -0.005 | ||
| 0 | 0.2500 | 3,036 | 46.1% | 0.05 | 0.0205 | -0.004 | 39 | 8.60 | 12.60 | 19 | 46.9% | -0.98 | 0.0259 | -0.004 | ||
| 0 | 0.1000 | 2 | 18.4K | 41.7% | 0.04 | 0.0168 | -0.004 | 40 | 10.90 | 12.70 | 49 | 63.4% | -0.99 | 0.0192 | -0.003 | |
| 0 | 0.1500 | 84 | 47.2% | 0.03 | 0.0138 | -0.003 | 41 | 12.00 | 13.80 | 71.4% | -1.00 | 0.0058 | -0.003 | |||
| 0 | 0.2000 | 612 | 52.3% | 0.03 | 0.0113 | -0.003 | 42 | 13.00 | 14.50 | 11 | 67.3% | -1.00 | 0.0000 | -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 — Dec 18, 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.