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 ±41.4% (74.91–180.91) · ATM IV 44.9% · P/C open interest 0.47
| 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 | |
| 66.00 | 69.00 | 85 | 41.1% | 0.96 | 0.0015 | 0.000 | 65 | 1.37 | 2.20 | 23 | 45.4% | -0.05 | 0.0016 | -0.007 | ||
| 61.90 | 64.70 | 3 | 609 | 40.8% | 0.94 | 0.0019 | 0.000 | 70 | 1.96 | 2.66 | 1,269 | 44.4% | -0.07 | 0.0020 | -0.008 | |
| 60.35 | 62.80 | 104 | 42.4% | 0.93 | 0.0021 | 0.000 | 72.5 | 2.40 | 3.25 | 14 | 44.9% | -0.08 | 0.0022 | -0.009 | ||
| 58.25 | 60.75 | 253 | 41.9% | 0.92 | 0.0023 | -0.001 | 75 | 2.83 | 4.20 | 1,166 | 46.0% | -0.09 | 0.0024 | -0.010 | ||
| 56.25 | 59.50 | 71 | 43.2% | 0.91 | 0.0025 | -0.002 | 77.5 | 3.40 | 4.00 | 304 | 44.7% | -0.10 | 0.0026 | -0.011 | ||
| 54.80 | 57.35 | 737 | 43.4% | 0.90 | 0.0027 | -0.003 | 80 | 3.90 | 4.45 | 213 | 44.5% | -0.11 | 0.0028 | -0.012 | ||
| 52.65 | 55.60 | 90 | 42.9% | 0.89 | 0.0029 | -0.005 | 82.5 | 4.45 | 6.00 | 174 | 46.1% | -0.12 | 0.0030 | -0.012 | ||
| 51.20 | 53.80 | 470 | 43.4% | 0.88 | 0.0031 | -0.006 | 85 | 5.05 | 5.80 | 704 | 44.7% | -0.13 | 0.0032 | -0.013 | ||
| 49.55 | 52.05 | 273 | 43.5% | 0.87 | 0.0033 | -0.007 | 87.5 | 5.70 | 6.40 | 106 | 44.6% | -0.14 | 0.0034 | -0.014 | ||
| 47.70 | 50.45 | 1 | 3,546 | 43.4% | 0.86 | 0.0035 | -0.008 | 90 | 6.35 | 7.20 | 1,992 | 44.6% | -0.15 | 0.0036 | -0.015 | |
| 46.20 | 48.75 | 281 | 43.5% | 0.84 | 0.0037 | -0.009 | 92.5 | 7.10 | 8.70 | 369 | 45.6% | -0.17 | 0.0038 | -0.016 | ||
| 44.65 | 47.15 | 295 | 43.5% | 0.83 | 0.0039 | -0.010 | 95 | 7.85 | 8.75 | 174 | 44.5% | -0.18 | 0.0041 | -0.017 | ||
| 42.95 | 45.65 | 148 | 43.4% | 0.82 | 0.0040 | -0.011 | 97.5 | 8.70 | 10.35 | 162 | 45.5% | -0.19 | 0.0043 | -0.017 | ||
| 41.65 | 44.15 | 642 | 43.7% | 0.81 | 0.0042 | -0.012 | 100 | 9.55 | 11.20 | 1,257 | 45.4% | -0.21 | 0.0044 | -0.018 | ||
| 38.90 | 41.05 | 392 | 43.6% | 0.78 | 0.0045 | -0.014 | 105 | 11.40 | 12.40 | 47 | 44.5% | -0.24 | 0.0048 | -0.019 | ||
| 36.20 | 38.60 | 549 | 43.9% | 0.75 | 0.0048 | -0.016 | 110 | 13.55 | 14.65 | 226 | 44.7% | -0.27 | 0.0052 | -0.020 | ||
| 33.65 | 35.55 | 1 | 455 | 43.3% | 0.72 | 0.0051 | -0.017 | 115 | 15.80 | 16.85 | 70 | 44.6% | -0.30 | 0.0055 | -0.021 | |
| 31.30 | 33.50 | 821 | 43.7% | 0.70 | 0.0053 | -0.018 | 120 | 18.25 | 19.40 | 1,349 | 44.8% | -0.33 | 0.0058 | -0.022 | ||
| 29.25 | 31.60 | 319 | 44.2% | 0.67 | 0.0055 | -0.020 | 125 | 20.80 | 22.75 | 230 | 45.4% | -0.36 | 0.0060 | -0.023 | ||
| 27.25 | 29.85 | 1,807 | 44.6% | 0.64 | 0.0057 | -0.021 | 130 | 23.60 | 25.30 | 58 | 45.3% | -0.39 | 0.0062 | -0.024 | ||
| 25.65 | 27.30 | 677 | 44.4% | 0.61 | 0.0058 | -0.021 | 135 | 26.45 | 27.95 | 41 | 45.0% | -0.42 | 0.0064 | -0.024 | ||
| 23.75 | 25.75 | 7,810 | 44.5% | 0.59 | 0.0059 | -0.022 | 140 | 29.85 | 31.05 | 228 | 45.4% | -0.45 | 0.0066 | -0.024 | ||
| 22.10 | 24.30 | 376 | 44.8% | 0.56 | 0.0059 | -0.023 | 145 | 32.65 | 34.65 | 71 | 45.4% | -0.48 | 0.0067 | -0.025 | ||
| 20.70 | 21.90 | 2 | 585 | 44.2% | 0.53 | 0.0060 | -0.023 | 150 | 36.05 | 37.75 | 29 | 45.3% | -0.50 | 0.0068 | -0.025 | |
| 19.25 | 21.25 | 287 | 44.9% | 0.51 | 0.0060 | -0.024 | 155 | 39.25 | 41.20 | 3 | 45.1% | -0.53 | 0.0069 | -0.025 | ||
| 17.90 | 19.85 | 322 | 44.9% | 0.49 | 0.0060 | -0.024 | 160 | 42.85 | 44.85 | 3 | 45.3% | -0.56 | 0.0069 | -0.024 | ||
| 16.55 | 18.60 | 220 | 44.9% | 0.46 | 0.0059 | -0.024 | 165 | 46.20 | 48.70 | 10 | 45.2% | -0.59 | 0.0070 | -0.024 | ||
| 15.60 | 17.30 | 199 | 45.0% | 0.44 | 0.0059 | -0.024 | 170 | 50.30 | 52.45 | 15 | 45.5% | -0.61 | 0.0070 | -0.024 | ||
| 14.65 | 15.95 | 205 | 44.9% | 0.42 | 0.0058 | -0.024 | 175 | 54.75 | 56.05 | 10 | 45.8% | -0.64 | 0.0070 | -0.024 | ||
| 13.55 | 15.15 | 145 | 45.1% | 0.40 | 0.0057 | -0.024 | 180 | 57.65 | 60.35 | 45.2% | -0.66 | 0.0070 | -0.023 | |||
| 12.55 | 14.80 | 136 | 45.6% | 0.38 | 0.0056 | -0.024 | 185 | 62.00 | 64.80 | 25 | 45.9% | -0.69 | 0.0070 | -0.023 | ||
| 11.90 | 13.95 | 450 | 45.9% | 0.36 | 0.0055 | -0.023 | 190 | 65.80 | 68.80 | 3 | 45.4% | -0.71 | 0.0070 | -0.022 | ||
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 — Jan 21, 2028
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.