MS optieketen Morgan Stanley
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 ±13.2% (183.62–239.32) · ATM IV 30.5% · P/C open interest 2.05
| 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 | |
| 100.25 | 103.85 | 252 | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.3200 | 2,524 | 53.3% | -0.01 | 0.0003 | -0.004 | |||
| 95.30 | 99.00 | 83 | 0.99 | 0.0003 | 0.000 | 115 | 0 | 0.4000 | 791 | 51.5% | -0.01 | 0.0004 | -0.005 | |||
| 90.40 | 93.80 | 75 | 0.99 | 0.0004 | 0.000 | 120 | 0 | 0.4300 | 821 | 48.8% | -0.01 | 0.0004 | -0.006 | |||
| 85.25 | 89.05 | 285 | 0.99 | 0.0005 | 0.000 | 125 | 0 | 0.4600 | 750 | 46.1% | -0.01 | 0.0006 | -0.007 | |||
| 80.70 | 83.90 | 113 | 0.99 | 0.0007 | 0.000 | 130 | 0.1000 | 0.5600 | 297 | 45.5% | -0.01 | 0.0007 | -0.008 | |||
| 75.55 | 79.20 | 146 | 0.98 | 0.0009 | 0.000 | 135 | 0 | 0.5800 | 522 | 41.5% | -0.02 | 0.0009 | -0.010 | |||
| 70.70 | 74.35 | 1,638 | 34.0% | 0.98 | 0.0011 | 0.000 | 140 | 0.0800 | 0.6600 | 694 | 40.1% | -0.02 | 0.0012 | -0.011 | ||
| 66.15 | 68.70 | 191 | 0.97 | 0.0014 | 0.000 | 145 | 0.2000 | 0.7800 | 1,358 | 39.0% | -0.03 | 0.0015 | -0.013 | |||
| 61.35 | 64.10 | 2,435 | 32.6% | 0.97 | 0.0018 | 0.000 | 150 | 0.4700 | 0.8700 | 1,295 | 38.2% | -0.04 | 0.0018 | -0.016 | ||
| 56.90 | 59.15 | 10 | 108 | 33.9% | 0.95 | 0.0023 | 0.000 | 155 | 0.7900 | 1.10 | 3 | 1,268 | 37.8% | -0.05 | 0.0023 | -0.019 |
| 52.20 | 54.55 | 1,280 | 34.1% | 0.94 | 0.0029 | -0.004 | 160 | 0.9100 | 1.39 | 822 | 36.3% | -0.06 | 0.0029 | -0.023 | ||
| 47.40 | 50.15 | 127 | 33.7% | 0.92 | 0.0036 | -0.010 | 165 | 1.12 | 1.78 | 540 | 35.1% | -0.08 | 0.0036 | -0.027 | ||
| 42.95 | 45.95 | 270 | 34.1% | 0.90 | 0.0044 | -0.016 | 170 | 1.62 | 2.30 | 2,135 | 34.6% | -0.10 | 0.0044 | -0.032 | ||
| 38.65 | 41.45 | 288 | 33.4% | 0.88 | 0.0053 | -0.023 | 175 | 2.06 | 2.96 | 1 | 1,031 | 33.8% | -0.13 | 0.0053 | -0.036 | |
| 34.50 | 37.50 | 554 | 33.4% | 0.85 | 0.0062 | -0.030 | 180 | 3.05 | 3.55 | 885 | 33.3% | -0.16 | 0.0063 | -0.042 | ||
| 30.50 | 33.55 | 85 | 32.9% | 0.81 | 0.0072 | -0.036 | 185 | 4.25 | 4.50 | 589 | 33.2% | -0.19 | 0.0073 | -0.047 | ||
| 26.70 | 29.40 | 307 | 31.9% | 0.77 | 0.0082 | -0.043 | 190 | 5.25 | 5.65 | 8 | 811 | 32.5% | -0.23 | 0.0084 | -0.052 | |
| 23.30 | 26.30 | 184 | 32.4% | 0.73 | 0.0091 | -0.048 | 195 | 6.65 | 7.05 | 1,453 | 32.0% | -0.28 | 0.0094 | -0.056 | ||
| 19.80 | 22.55 | 1,169 | 31.2% | 0.68 | 0.0100 | -0.053 | 200 | 8.25 | 8.70 | 32 | 2,020 | 31.6% | -0.33 | 0.0103 | -0.059 | |
| 15.20 | 15.45 | 34 | 720 | 30.4% | 0.57 | 0.0112 | -0.059 | 210 | 12.30 | 12.75 | 939 | 30.6% | -0.44 | 0.0116 | -0.062 | |
| 10.45 | 10.75 | 43 | 548 | 29.7% | 0.46 | 0.0116 | -0.059 | 220 | 17.05 | 18.20 | 442 | 281 | 29.5% | -0.56 | 0.0120 | -0.059 |
| 6.95 | 7.35 | 17 | 770 | 29.5% | 0.35 | 0.0110 | -0.055 | 230 | 23.55 | 25.40 | 161 | 217 | 29.9% | -0.67 | 0.0113 | -0.051 |
| 4.45 | 4.80 | 4 | 836 | 29.2% | 0.25 | 0.0096 | -0.048 | 240 | 30.80 | 33.20 | 105 | 29.7% | -0.77 | 0.0098 | -0.039 | |
| 2.79 | 3.05 | 441 | 911 | 29.1% | 0.18 | 0.0078 | -0.039 | 250 | 39.20 | 41.40 | 10 | 7 | 29.5% | -0.84 | 0.0079 | -0.027 |
| 1.61 | 2.14 | 314 | 29.4% | 0.12 | 0.0060 | -0.031 | 260 | 48.15 | 51.20 | 31.5% | -0.90 | 0.0066 | -0.017 | |||
| 0.8900 | 1.63 | 1 | 254 | 30.1% | 0.08 | 0.0045 | -0.024 | 270 | 57.60 | 60.20 | 31.4% | -0.95 | 0.0065 | -0.009 | ||
| 0.4900 | 1.10 | 74 | 30.3% | 0.06 | 0.0034 | -0.018 | 280 | 66.70 | 70.70 | 1 | 33.5% | -0.99 | 0.0042 | -0.030 | ||
| 0.2300 | 0.8600 | 14 | 31.1% | 0.04 | 0.0025 | -0.015 | 290 | 77.00 | 80.45 | 37.2% | -1.00 | 0.0001 | -0.066 | |||
| 0.0600 | 0.7000 | 11 | 31.9% | 0.03 | 0.0020 | -0.012 | 300 | 87.00 | 90.25 | 39.4% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.6100 | 4 | 33.2% | 0.03 | 0.0016 | -0.011 | 310 | 96.95 | 100.70 | 44.6% | -1.00 | 0.0000 | -0.075 | |||
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.