NEE optieketen NextEra Energy, 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 ±5.5% (75.42–84.17) · ATM IV 28.4% · P/C open interest 0.29
| 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 | |
| 28.65 | 32.00 | 120.8% | 0.99 | 0.0013 | -0.008 | 50 | 0 | 2.13 | 152.1% | -0.01 | 0.0013 | -0.008 | ||||
| 22.95 | 27.05 | 72.2% | 0.99 | 0.0022 | -0.009 | 55 | 0 | 2.13 | 127.2% | -0.01 | 0.0022 | -0.009 | ||||
| 18.05 | 22.05 | 1 | 61.5% | 0.98 | 0.0038 | -0.011 | 60 | 0 | 0.1000 | 1 | 55.6% | -0.02 | 0.0038 | -0.011 | ||
| 14.80 | 18.10 | 69.1% | 0.97 | 0.0064 | -0.013 | 64 | 0 | 0.9500 | 8 | 68.6% | -0.03 | 0.0064 | -0.013 | |||
| 13.00 | 17.05 | 42.9% | 0.97 | 0.0074 | -0.013 | 65 | 0 | 1.15 | 7 | 68.3% | -0.03 | 0.0074 | -0.014 | |||
| 12.75 | 16.00 | 58.9% | 0.97 | 0.0085 | -0.014 | 66 | 0 | 0.0800 | 3 | 37.9% | -0.03 | 0.0086 | -0.014 | |||
| 11.85 | 14.15 | 33.7% | 0.96 | 0.0100 | -0.015 | 67 | 0 | 1.01 | 5 | 58.5% | -0.04 | 0.0100 | -0.015 | |||
| 10.80 | 13.20 | 30.8% | 0.96 | 0.0117 | -0.016 | 68 | 0 | 1.35 | 3 | 59.7% | -0.04 | 0.0118 | -0.016 | |||
| 9.80 | 12.00 | 0.95 | 0.0139 | -0.017 | 69 | 0 | 0.6700 | 38 | 45.7% | -0.05 | 0.0140 | -0.017 | ||||
| 8.85 | 11.40 | 34.9% | 0.94 | 0.0167 | -0.019 | 70 | 0.0600 | 0.2200 | 111 | 34.5% | -0.06 | 0.0168 | -0.019 | |||
| 8.05 | 10.45 | 36.7% | 0.93 | 0.0203 | -0.021 | 71 | 0.0700 | 0.2800 | 3 | 59 | 33.1% | -0.07 | 0.0204 | -0.021 | ||
| 6.95 | 9.50 | 32.5% | 0.91 | 0.0248 | -0.023 | 72 | 0.0300 | 0.3200 | 7 | 30 | 30.0% | -0.09 | 0.0250 | -0.023 | ||
| 6.20 | 8.40 | 1 | 31.4% | 0.89 | 0.0305 | -0.026 | 73 | 0.2100 | 0.4700 | 54 | 32.1% | -0.11 | 0.0308 | -0.027 | ||
| 5.80 | 7.00 | 2 | 30.4% | 0.86 | 0.0373 | -0.030 | 74 | 0.1300 | 0.6100 | 52 | 29.4% | -0.14 | 0.0377 | -0.031 | ||
| 4.90 | 6.10 | 13 | 28.9% | 0.82 | 0.0450 | -0.035 | 75 | 0.4300 | 0.6900 | 3 | 55 | 29.9% | -0.18 | 0.0455 | -0.036 | |
| 3.90 | 5.35 | 17 | 27.3% | 0.78 | 0.0528 | -0.040 | 76 | 0.6400 | 0.8700 | 2 | 66 | 29.4% | -0.23 | 0.0535 | -0.041 | |
| 3.85 | 4.35 | 2 | 81 | 30.6% | 0.72 | 0.0602 | -0.045 | 77 | 0.8500 | 1.27 | 1 | 22 | 29.8% | -0.28 | 0.0610 | -0.046 |
| 3.10 | 4.05 | 15 | 54 | 32.4% | 0.66 | 0.0664 | -0.049 | 78 | 0.9900 | 1.67 | 1 | 58 | 28.8% | -0.35 | 0.0675 | -0.050 |
| 2.52 | 2.90 | 113 | 28.6% | 0.59 | 0.0709 | -0.051 | 79 | 1.43 | 2.27 | 31 | 30.2% | -0.42 | 0.0722 | -0.052 | ||
| 2.04 | 2.30 | 43 | 1,371 | 28.3% | 0.51 | 0.0733 | -0.052 | 80 | 2.07 | 2.34 | 11 | 53 | 28.6% | -0.49 | 0.0747 | -0.053 |
| 1.45 | 1.84 | 151 | 27.3% | 0.44 | 0.0731 | -0.051 | 81 | 2.46 | 2.86 | 1 | 1 | 27.2% | -0.57 | 0.0748 | -0.052 | |
| 1.10 | 1.46 | 3 | 215 | 27.5% | 0.37 | 0.0704 | -0.048 | 82 | 3.15 | 3.50 | 1 | 27.7% | -0.64 | 0.0723 | -0.050 | |
| 0.7900 | 1.15 | 1 | 113 | 27.5% | 0.30 | 0.0654 | -0.044 | 83 | 3.75 | 4.35 | 1 | 28.1% | -0.71 | 0.0676 | -0.046 | |
| 0.6600 | 0.8700 | 2 | 31 | 28.2% | 0.24 | 0.0587 | -0.040 | 84 | 4.25 | 5.80 | 31.7% | -0.77 | 0.0611 | -0.042 | ||
| 0.4600 | 0.6600 | 23 | 53 | 28.1% | 0.20 | 0.0511 | -0.035 | 85 | 5.05 | 6.80 | 33.8% | -0.82 | 0.0537 | -0.037 | ||
| 0.3000 | 0.8500 | 33 | 31.6% | 0.16 | 0.0435 | -0.031 | 86 | 5.80 | 7.65 | 33.5% | -0.86 | 0.0461 | -0.033 | |||
| 0.1200 | 0.8200 | 3 | 32.5% | 0.13 | 0.0366 | -0.027 | 87 | 6.50 | 8.70 | 33.9% | -0.89 | 0.0390 | -0.029 | |||
| 0.0700 | 0.7800 | 17 | 34.4% | 0.10 | 0.0308 | -0.025 | 88 | 7.60 | 9.50 | 35.6% | -0.92 | 0.0328 | -0.026 | |||
| 0.0400 | 0.2700 | 36 | 28.8% | 0.09 | 0.0262 | -0.023 | 89 | 8.05 | 10.45 | 26.4% | -0.93 | 0.0277 | -0.024 | |||
| 0 | 1.13 | 1 | 43.3% | 0.08 | 0.0226 | -0.021 | 90 | 9.70 | 11.40 | 41.2% | -0.94 | 0.0236 | -0.023 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.7700 | 50.9% | 0.05 | 0.0127 | -0.019 | 95 | 13.90 | 17.25 | 54.5% | -0.97 | 0.0128 | -0.019 | ||||
| 0 | 1.16 | 68.2% | 0.04 | 0.0084 | -0.018 | 100 | 18.50 | 22.25 | 57.5% | -0.98 | 0.0081 | -0.017 | ||||
| 0 | 1.75 | 87.3% | 0.03 | 0.0060 | -0.017 | 105 | 23.80 | 27.25 | 74.3% | -0.98 | 0.0056 | -0.015 | ||||
| 0 | 1.83 | 98.7% | 0.02 | 0.0046 | -0.016 | 110 | 28.90 | 32.25 | 85.9% | -0.99 | 0.0041 | -0.014 | ||||
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 — Nov 06, 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.