NEM optieketen Newmont Corporation
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 ±11.3% (113.41–142.41) · ATM IV 40.7% · P/C open interest 1.03
| 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 | |
| 61.15 | 64.05 | 4 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.2700 | 66 | 90.2% | -0.00 | 0.0004 | -0.005 | |||
| 56.20 | 60.00 | 2 | 0.99 | 0.0005 | 0.000 | 70 | 0 | 0.2700 | 77 | 81.3% | -0.01 | 0.0005 | -0.006 | |||
| 51.75 | 54.05 | 51 | 0.99 | 0.0007 | 0.000 | 75 | 0 | 0.0900 | 1,846 | 63.4% | -0.01 | 0.0007 | -0.006 | |||
| 46.60 | 49.20 | 22 | 0.99 | 0.0009 | 0.000 | 80 | 0 | 0.6500 | 523 | 74.8% | -0.01 | 0.0009 | -0.007 | |||
| 44.35 | 47.00 | 0.99 | 0.0011 | 0.000 | 82.5 | 0 | 0.3000 | 257 | 62.3% | -0.01 | 0.0011 | -0.008 | ||||
| 42.45 | 44.20 | 1 | 120 | 0.99 | 0.0013 | 0.000 | 85 | 0 | 0.3100 | 232 | 58.8% | -0.01 | 0.0013 | -0.009 | ||
| 39.45 | 42.05 | 38 | 0.99 | 0.0015 | 0.000 | 87.5 | 0 | 0.5100 | 69 | 59.8% | -0.01 | 0.0015 | -0.009 | |||
| 36.95 | 39.20 | 172 | 0.98 | 0.0018 | 0.000 | 90 | 0.0400 | 0.3100 | 494 | 52.6% | -0.02 | 0.0019 | -0.010 | |||
| 34.55 | 36.75 | 128 | 0.98 | 0.0023 | 0.000 | 92.5 | 0.0600 | 0.3600 | 366 | 50.6% | -0.02 | 0.0023 | -0.012 | |||
| 32.10 | 34.60 | 821 | 0.98 | 0.0028 | 0.000 | 95 | 0.1000 | 0.3600 | 1,418 | 47.8% | -0.02 | 0.0028 | -0.013 | |||
| 29.80 | 32.25 | 50 | 34.8% | 0.97 | 0.0035 | 0.000 | 97.5 | 0.1400 | 0.3000 | 225 | 44.0% | -0.03 | 0.0035 | -0.015 | ||
| 27.50 | 29.15 | 2,206 | 0.96 | 0.0045 | 0.000 | 100 | 0.1900 | 0.4100 | 2 | 860 | 42.9% | -0.04 | 0.0045 | -0.018 | ||
| 22.85 | 24.90 | 248 | 37.2% | 0.93 | 0.0072 | -0.011 | 105 | 0.4500 | 0.7700 | 10.2K | 42.1% | -0.07 | 0.0072 | -0.027 | ||
| 18.50 | 20.50 | 1 | 1,471 | 39.0% | 0.88 | 0.0110 | -0.027 | 110 | 1.02 | 1.24 | 10 | 5,591 | 41.0% | -0.12 | 0.0111 | -0.040 |
| 14.70 | 15.80 | 1 | 738 | 37.6% | 0.81 | 0.0153 | -0.045 | 115 | 1.83 | 2.27 | 13 | 11.5K | 40.7% | -0.19 | 0.0155 | -0.055 |
| 11.30 | 12.15 | 3 | 2,237 | 38.6% | 0.72 | 0.0191 | -0.061 | 120 | 3.35 | 3.65 | 2 | 3,043 | 40.9% | -0.29 | 0.0194 | -0.068 |
| 8.60 | 9.10 | 5 | 3,759 | 39.8% | 0.61 | 0.0216 | -0.073 | 125 | 5.30 | 5.40 | 25 | 820 | 40.4% | -0.40 | 0.0219 | -0.076 |
| 6.30 | 6.60 | 11 | 1,581 | 40.2% | 0.50 | 0.0223 | -0.078 | 130 | 7.75 | 8.35 | 602 | 41.2% | -0.51 | 0.0228 | -0.079 | |
| 4.50 | 4.70 | 11 | 1,750 | 40.7% | 0.39 | 0.0214 | -0.077 | 135 | 10.75 | 11.50 | 259 | 41.3% | -0.62 | 0.0219 | -0.074 | |
| 3.10 | 3.40 | 5,010 | 14.7K | 41.5% | 0.30 | 0.0192 | -0.070 | 140 | 13.75 | 15.50 | 52 | 41.0% | -0.71 | 0.0199 | -0.065 | |
| 2.01 | 2.36 | 1,442 | 41.5% | 0.22 | 0.0163 | -0.061 | 145 | 17.85 | 20.05 | 60 | 43.7% | -0.79 | 0.0171 | -0.052 | ||
| 1.32 | 1.50 | 750 | 41.4% | 0.16 | 0.0133 | -0.051 | 150 | 22.45 | 24.45 | 26 | 46.2% | -0.86 | 0.0141 | -0.039 | ||
| 0.7500 | 1.20 | 2,503 | 42.3% | 0.12 | 0.0104 | -0.041 | 155 | 26.60 | 28.15 | 30 | 39.5% | -0.90 | 0.0112 | -0.026 | ||
| 0.4900 | 0.8600 | 263 | 43.3% | 0.09 | 0.0081 | -0.034 | 160 | 31.20 | 33.90 | 6 | 47.2% | -0.94 | 0.0086 | -0.014 | ||
| 0.3000 | 0.6200 | 2,265 | 44.0% | 0.06 | 0.0062 | -0.027 | 165 | 36.15 | 38.75 | 50.3% | -0.96 | 0.0081 | -0.002 | |||
| 0.1900 | 0.6700 | 31 | 47.4% | 0.05 | 0.0048 | -0.022 | 170 | 41.05 | 43.70 | 53.3% | -0.98 | 0.0060 | -0.014 | |||
| 0.1500 | 0.3600 | 5 | 46.8% | 0.04 | 0.0038 | -0.019 | 175 | 46.30 | 48.60 | 59.0% | -0.99 | 0.0037 | -0.032 | |||
| 0.1300 | 0.2600 | 1 | 200 | 48.1% | 0.03 | 0.0030 | -0.016 | 180 | 51.05 | 53.80 | 62.6% | -1.00 | 0.0012 | -0.061 | ||
| 0.0700 | 0.2600 | 12 | 50.1% | 0.02 | 0.0024 | -0.013 | 185 | 56.65 | 59.10 | 74.4% | -1.00 | 0.0000 | -0.077 | |||
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.