MO optieketen Altria Group, 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 ±6.3% (65.42–74.17) · ATM IV 22.3% · P/C open interest 0.56
| 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 | |
| 25.25 | 29.20 | 1.00 | 0.0001 | 0.000 | 42.5 | 0 | 0.4700 | 80.3% | -0.01 | 0.0014 | -0.003 | |||||
| 22.75 | 26.70 | 8 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0700 | 53.7% | -0.01 | 0.0019 | -0.004 | ||||
| 20.20 | 24.20 | 1 | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.0800 | 48.4% | -0.01 | 0.0025 | -0.004 | ||||
| 17.75 | 21.55 | 120 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0900 | 43.1% | -0.01 | 0.0034 | -0.004 | ||||
| 13.30 | 16.05 | 1.00 | 0.0008 | 0.000 | 55 | 0 | 0.1100 | 46 | 32.6% | -0.02 | 0.0070 | -0.005 | ||||
| 11.00 | 13.60 | 1 | 1.00 | 0.0018 | 0.000 | 57.5 | 0.0500 | 0.1300 | 41 | 29.4% | -0.04 | 0.0109 | -0.006 | |||
| 9.00 | 10.10 | 1 | 104 | 0.99 | 0.0054 | 0.000 | 60 | 0.1300 | 0.2100 | 1 | 161 | 26.9% | -0.06 | 0.0187 | -0.008 | |
| 6.85 | 7.55 | 4 | 0.97 | 0.0200 | -0.002 | 62.5 | 0.3000 | 0.4300 | 580 | 25.3% | -0.11 | 0.0333 | -0.013 | |||
| 4.55 | 5.35 | 24 | 20.0% | 0.88 | 0.0557 | -0.016 | 65 | 0.6800 | 0.7500 | 928 | 23.3% | -0.22 | 0.0539 | -0.019 | ||
| 2.65 | 3.20 | 412 | 20.5% | 0.69 | 0.0891 | -0.028 | 67.5 | 1.42 | 1.55 | 4 | 646 | 22.9% | -0.38 | 0.0723 | -0.023 | |
| 1.66 | 1.75 | 16 | 2,473 | 22.4% | 0.46 | 0.0872 | -0.027 | 70 | 2.59 | 2.75 | 2 | 1,072 | 22.1% | -0.57 | 0.0774 | -0.023 |
| 0.8100 | 0.9500 | 5 | 941 | 22.6% | 0.28 | 0.0654 | -0.021 | 72.5 | 4.25 | 4.85 | 10 | 24.3% | -0.74 | 0.0656 | -0.018 | |
| 0.3400 | 0.4500 | 11 | 1,721 | 22.4% | 0.15 | 0.0443 | -0.014 | 75 | 6.15 | 7.25 | 12 | 26.4% | -0.87 | 0.0454 | -0.011 | |
| 0.1500 | 0.3000 | 374 | 24.2% | 0.09 | 0.0277 | -0.010 | 77.5 | 8.70 | 9.35 | 29.0% | -0.94 | 0.0267 | -0.004 | |||
| 0.0700 | 0.1700 | 6 | 74 | 25.4% | 0.05 | 0.0176 | -0.007 | 80 | 10.90 | 11.85 | 30.1% | -0.97 | 0.0155 | 0.000 | ||
| 0 | 0.1200 | 29.8% | 0.03 | 0.0085 | -0.005 | 85 | 14.95 | 18.35 | 47.3% | -0.99 | 0.0063 | 0.000 | ||||
| 0 | 0.0900 | 35.0% | 0.02 | 0.0048 | -0.004 | 90 | 19.50 | 23.30 | 48.5% | -0.99 | 0.0032 | 0.000 | ||||
| 0 | 0.0800 | 40.4% | 0.01 | 0.0031 | -0.003 | 95 | 24.50 | 28.30 | 56.2% | -1.00 | 0.0018 | 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 — Oct 16, 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.