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 ±16.4% (151.92–211.72) · ATM IV 29.5% · P/C open interest 1.00
| 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 | |
| 61.35 | 63.70 | 8 | 39.4% | 0.96 | 0.0019 | -0.009 | 120 | 0.7600 | 1.02 | 1 | 37.3% | -0.04 | 0.0020 | -0.012 | ||
| 56.40 | 59.00 | 1 | 36.6% | 0.95 | 0.0024 | -0.011 | 125 | 0.7800 | 1.31 | 29 | 35.5% | -0.06 | 0.0025 | -0.014 | ||
| 51.75 | 54.85 | 36.5% | 0.93 | 0.0030 | -0.014 | 130 | 1.08 | 1.74 | 11 | 34.8% | -0.07 | 0.0031 | -0.017 | |||
| 47.30 | 50.15 | 34.9% | 0.91 | 0.0036 | -0.017 | 135 | 1.43 | 2.23 | 9 | 34.0% | -0.09 | 0.0037 | -0.020 | |||
| 43.25 | 45.60 | 34.2% | 0.89 | 0.0044 | -0.020 | 140 | 2.46 | 2.70 | 7 | 307 | 34.2% | -0.11 | 0.0045 | -0.023 | ||
| 39.05 | 41.40 | 18 | 33.5% | 0.86 | 0.0052 | -0.024 | 145 | 2.70 | 3.45 | 120 | 32.7% | -0.14 | 0.0053 | -0.026 | ||
| 35.05 | 37.30 | 10 | 32.8% | 0.83 | 0.0060 | -0.027 | 150 | 3.90 | 4.35 | 17 | 55 | 32.7% | -0.17 | 0.0062 | -0.029 | |
| 31.15 | 33.40 | 32.1% | 0.80 | 0.0069 | -0.030 | 155 | 5.05 | 5.30 | 90 | 596 | 32.1% | -0.21 | 0.0071 | -0.032 | ||
| 27.45 | 29.50 | 9 | 31.3% | 0.76 | 0.0078 | -0.033 | 160 | 5.85 | 6.60 | 19 | 432 | 31.1% | -0.25 | 0.0081 | -0.035 | |
| 24.30 | 26.00 | 31.1% | 0.72 | 0.0086 | -0.035 | 165 | 7.70 | 8.20 | 7 | 115 | 31.2% | -0.29 | 0.0090 | -0.037 | ||
| 21.00 | 22.80 | 16 | 30.5% | 0.67 | 0.0094 | -0.037 | 170 | 9.25 | 9.85 | 108 | 30.4% | -0.34 | 0.0098 | -0.039 | ||
| 18.25 | 19.80 | 33 | 30.2% | 0.62 | 0.0100 | -0.039 | 175 | 11.25 | 12.00 | 87 | 171 | 30.2% | -0.39 | 0.0105 | -0.041 | |
| 15.60 | 16.95 | 27 | 87 | 29.7% | 0.57 | 0.0105 | -0.040 | 180 | 13.05 | 14.20 | 24 | 127 | 29.3% | -0.44 | 0.0110 | -0.042 |
| 13.45 | 14.30 | 380 | 29.4% | 0.52 | 0.0108 | -0.040 | 185 | 14.65 | 16.75 | 311 | 28.0% | -0.50 | 0.0114 | -0.042 | ||
| 11.10 | 11.90 | 1,111 | 1,192 | 28.7% | 0.47 | 0.0109 | -0.039 | 190 | 18.65 | 19.60 | 25 | 511 | 28.8% | -0.56 | 0.0115 | -0.041 |
| 9.30 | 10.50 | 4 | 182 | 29.1% | 0.42 | 0.0108 | -0.038 | 195 | 21.55 | 22.70 | 2 | 58 | 28.3% | -0.61 | 0.0115 | -0.040 |
| 7.85 | 8.40 | 5 | 169 | 28.6% | 0.37 | 0.0105 | -0.037 | 200 | 24.95 | 26.10 | 76 | 28.1% | -0.66 | 0.0113 | -0.039 | |
| 5.10 | 5.85 | 1 | 252 | 28.2% | 0.28 | 0.0094 | -0.032 | 210 | 32.45 | 34.20 | 195 | 28.5% | -0.76 | 0.0107 | -0.035 | |
| 3.40 | 3.85 | 8 | 253 | 28.0% | 0.20 | 0.0080 | -0.027 | 220 | 41.00 | 42.45 | 102 | 28.4% | -0.85 | 0.0095 | -0.031 | |
| 2.03 | 2.77 | 8 | 422 | 28.0% | 0.14 | 0.0065 | -0.022 | 230 | 49.10 | 51.85 | 26.3% | -0.92 | 0.0072 | -0.023 | ||
| 1.30 | 2.04 | 112 | 28.5% | 0.10 | 0.0050 | -0.017 | 240 | 58.50 | 61.20 | 3 | -0.96 | 0.0044 | -0.012 | |||
| 0.9000 | 1.43 | 55 | 29.0% | 0.07 | 0.0038 | -0.013 | 250 | 68.05 | 71.80 | -0.99 | 0.0021 | -0.003 | ||||
| 0.4600 | 1.02 | 38 | 28.9% | 0.05 | 0.0029 | -0.010 | 260 | 78.00 | 81.75 | -1.00 | 0.0008 | 0.000 | ||||
| 0.3000 | 0.7500 | 36 | 29.4% | 0.04 | 0.0022 | -0.008 | 270 | 88.00 | 91.50 | -1.00 | 0.0002 | 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 — Apr 16, 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.