NUE optieketen Nucor 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 ±9.7% (236.25–286.75) · ATM IV 41.4% · P/C open interest 0.35
| 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 | |
| 100.10 | 104.20 | 13 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.20 | 2 | 100.4% | -0.00 | 0.0001 | -0.005 | |||
| 95.90 | 99.20 | 78.7% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 2.25 | 7 | 95.5% | -0.00 | 0.0002 | -0.007 | |||
| 90.90 | 94.30 | 75.1% | 1.00 | 0.0003 | 0.000 | 170 | 0 | 2.25 | 8 | 90.3% | -0.00 | 0.0003 | -0.009 | |||
| 85.20 | 89.20 | 1 | 0.99 | 0.0004 | -0.000 | 175 | 0 | 0.3000 | 61.4% | -0.01 | 0.0004 | -0.011 | ||||
| 81.00 | 84.40 | 70.2% | 0.99 | 0.0005 | -0.004 | 180 | 0 | 1.50 | 27 | 74.0% | -0.01 | 0.0005 | -0.014 | |||
| 75.80 | 79.40 | 2 | 60.5% | 0.99 | 0.0007 | -0.009 | 185 | 0 | 2.40 | 76.3% | -0.01 | 0.0007 | -0.018 | |||
| 71.20 | 74.50 | 3 | 61.7% | 0.99 | 0.0009 | -0.014 | 190 | 0.0500 | 0.7500 | 16 | 58.1% | -0.01 | 0.0009 | -0.023 | ||
| 66.20 | 68.90 | 50.0% | 0.98 | 0.0012 | -0.021 | 195 | 0 | 0.8500 | 401 | 54.6% | -0.02 | 0.0012 | -0.030 | |||
| 61.30 | 64.00 | 7 | 48.4% | 0.97 | 0.0016 | -0.029 | 200 | 0.2000 | 0.7500 | 1 | 254 | 51.6% | -0.03 | 0.0016 | -0.037 | |
| 51.70 | 54.40 | 4 | 46.9% | 0.95 | 0.0027 | -0.051 | 210 | 0.5000 | 0.9500 | 48 | 144 | 47.5% | -0.05 | 0.0027 | -0.057 | |
| 42.40 | 45.00 | 12 | 45.1% | 0.92 | 0.0044 | -0.079 | 220 | 1.10 | 1.45 | 28 | 134 | 44.9% | -0.08 | 0.0044 | -0.085 | |
| 33.60 | 36.20 | 19 | 44.0% | 0.86 | 0.0065 | -0.114 | 230 | 2.15 | 2.60 | 46 | 227 | 43.5% | -0.14 | 0.0066 | -0.118 | |
| 25.70 | 27.70 | 8 | 17 | 42.4% | 0.78 | 0.0090 | -0.150 | 240 | 3.90 | 4.70 | 42 | 165 | 42.7% | -0.22 | 0.0091 | -0.154 |
| 18.70 | 20.00 | 3 | 231 | 40.6% | 0.68 | 0.0113 | -0.180 | 250 | 6.70 | 8.00 | 10 | 132 | 42.4% | -0.32 | 0.0114 | -0.183 |
| 13.20 | 14.30 | 36 | 617 | 41.0% | 0.56 | 0.0127 | -0.196 | 260 | 10.60 | 12.40 | 14 | 175 | 41.8% | -0.45 | 0.0129 | -0.199 |
| 8.20 | 9.40 | 15 | 3,074 | 39.3% | 0.43 | 0.0128 | -0.193 | 270 | 16.10 | 17.80 | 87 | 41.4% | -0.58 | 0.0131 | -0.195 | |
| 5.50 | 5.90 | 46 | 234 | 39.8% | 0.31 | 0.0116 | -0.173 | 280 | 22.90 | 24.40 | 41.3% | -0.70 | 0.0119 | -0.175 | ||
| 3.00 | 3.60 | 19 | 229 | 39.0% | 0.22 | 0.0096 | -0.142 | 290 | 30.10 | 33.00 | 20 | 41.9% | -0.80 | 0.0100 | -0.145 | |
| 1.80 | 2.50 | 4 | 308 | 40.5% | 0.14 | 0.0073 | -0.110 | 300 | 38.80 | 41.10 | 41.2% | -0.87 | 0.0077 | -0.112 | ||
| 1.05 | 1.50 | 3 | 141 | 41.0% | 0.09 | 0.0053 | -0.081 | 310 | 47.90 | 50.40 | 41.6% | -0.93 | 0.0058 | -0.083 | ||
| 0.4000 | 1.05 | 15 | 83 | 41.2% | 0.06 | 0.0037 | -0.057 | 320 | 57.50 | 60.10 | 43.2% | -0.97 | 0.0044 | -0.062 | ||
| 0.1000 | 2.50 | 16 | 52.2% | 0.04 | 0.0025 | -0.040 | 330 | 66.80 | 69.90 | -0.99 | 0.0025 | -0.042 | ||||
| 0 | 2.35 | 100 | 56.0% | 0.02 | 0.0016 | -0.027 | 340 | 76.30 | 80.50 | -1.00 | 0.0004 | -0.033 | ||||
| 0 | 2.30 | 5 | 60.5% | 0.01 | 0.0011 | -0.018 | 350 | 86.60 | 90.60 | 53.4% | -1.00 | 0.0000 | -0.033 | |||
| 0 | 1.20 | 1 | 57.7% | 0.01 | 0.0007 | -0.012 | 360 | 97.20 | 100.50 | 63.2% | -1.00 | 0.0000 | -0.033 | |||
| 0 | 2.20 | 1 | 68.7% | 0.01 | 0.0005 | -0.008 | 370 | 107.20 | 110.50 | 67.6% | -1.00 | 0.0000 | -0.033 | |||
| 0 | 2.15 | 1 | 72.5% | 0.00 | 0.0003 | -0.006 | 380 | 116.70 | 120.60 | 67.3% | -1.00 | 0.0000 | -0.033 | |||
| 0 | 2.15 | 4 | 76.5% | 0.00 | 0.0002 | -0.004 | 390 | 127.20 | 130.60 | 76.7% | -1.00 | 0.0000 | -0.033 | |||
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 20, 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.