PFE optieketen Pfizer 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 ±1.4% (28.57–29.41) · ATM IV 24.3% · P/C open interest 0.36
| 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 | |
| 13.15 | 14.95 | 6 | 25 | 409.5% | 1.00 | 0.0004 | 0.000 | 15 | 0 | 0.0300 | 1 | 369.5% | -0.00 | 0.0004 | -0.001 | |
| 12.50 | 13.45 | 7 | 9 | 1.00 | 0.0005 | 0.000 | 16 | 0 | 0.0200 | 320.6% | -0.00 | 0.0005 | -0.001 | |||
| 11.15 | 12.30 | 5 | 6 | 1.00 | 0.0007 | -0.000 | 17 | 0 | 0.0200 | 290.5% | -0.00 | 0.0007 | -0.002 | |||
| 10.00 | 11.20 | 4 | 10 | 1.00 | 0.0010 | -0.001 | 18 | 0 | 0.0200 | 261.9% | -0.00 | 0.0010 | -0.002 | |||
| 9.70 | 10.15 | 1 | 14 | 1.00 | 0.0013 | -0.001 | 19 | 0 | 0.0100 | 217.4% | -0.00 | 0.0013 | -0.002 | |||
| 9.30 | 9.70 | 2 | 13 | 1.00 | 0.0015 | -0.001 | 19.5 | 0 | 0.0400 | 2 | 242.2% | -0.00 | 0.0015 | -0.002 | ||
| 8.55 | 9.25 | 5 | 19 | 1.00 | 0.0018 | -0.001 | 20 | 0 | 0.0200 | 5 | 208.9% | -0.00 | 0.0018 | -0.003 | ||
| 8.10 | 8.95 | 8 | 8 | 181.7% | 1.00 | 0.0021 | -0.002 | 20.5 | 0 | 0.0500 | 221.8% | -0.00 | 0.0021 | -0.003 | ||
| 7.90 | 8.30 | 2 | 16 | 252.8% | 1.00 | 0.0025 | -0.002 | 21 | 0 | 0.0200 | 15 | 184.1% | -0.00 | 0.0025 | -0.003 | |
| 6.65 | 7.85 | 5 | 14 | 1.00 | 0.0029 | -0.002 | 21.5 | 0 | 0.0500 | 5 | 194.9% | -0.00 | 0.0029 | -0.003 | ||
| 6.80 | 7.75 | 5 | 13 | 289.8% | 1.00 | 0.0034 | -0.002 | 22 | 0 | 0.0200 | 170 | 147.6% | -0.00 | 0.0034 | -0.003 | |
| 6.40 | 6.65 | 13 | 47 | 133.0% | 1.00 | 0.0041 | -0.003 | 22.5 | 0 | 0.0100 | 117 | 136.8% | -0.00 | 0.0041 | -0.003 | |
| 5.10 | 6.20 | 2 | 12 | 1.00 | 0.0049 | -0.003 | 23 | 0 | 0.0100 | 64 | 126.1% | -0.00 | 0.0049 | -0.004 | ||
| 5.40 | 5.70 | 2 | 5 | 146.6% | 0.99 | 0.0060 | -0.003 | 23.5 | 0 | 0.0200 | 841 | 125.9% | -0.01 | 0.0060 | -0.004 | |
| 4.90 | 5.50 | 3 | 50 | 197.5% | 0.99 | 0.0073 | -0.003 | 24 | 0 | 0.0100 | 1,504 | 105.2% | -0.01 | 0.0073 | -0.004 | |
| 4.45 | 4.65 | 9 | 37 | 121.2% | 0.99 | 0.0091 | -0.004 | 24.5 | 0 | 0.0100 | 1 | 308 | 95.0% | -0.01 | 0.0091 | -0.004 |
| 3.75 | 4.20 | 24 | 348 | 0.99 | 0.0114 | -0.004 | 25 | 0 | 0.0100 | 1 | 582 | 84.9% | -0.01 | 0.0114 | -0.004 | |
| 3.40 | 3.60 | 43 | 673 | 0.99 | 0.0147 | -0.004 | 25.5 | 0 | 0.0100 | 1,030 | 74.8% | -0.01 | 0.0147 | -0.004 | ||
| 2.98 | 3.15 | 52 | 5,143 | 91.6% | 0.99 | 0.0196 | -0.004 | 26 | 0 | 0.0100 | 1 | 1,425 | 64.8% | -0.01 | 0.0196 | -0.005 |
| 2.47 | 2.59 | 130 | 1,754 | 56.9% | 0.99 | 0.0270 | -0.004 | 26.5 | 0 | 0.0100 | 1 | 3,333 | 54.9% | -0.01 | 0.0270 | -0.005 |
| 1.92 | 2.22 | 87 | 5,504 | 67.2% | 0.98 | 0.0393 | -0.005 | 27 | 0 | 0.0100 | 12 | 1,643 | 45.0% | -0.02 | 0.0393 | -0.005 |
| 1.48 | 1.68 | 106 | 1,945 | 56.5% | 0.98 | 0.0634 | -0.005 | 27.5 | 0 | 0.0100 | 129 | 2,544 | 34.9% | -0.02 | 0.0635 | -0.005 |
| 0.9900 | 1.09 | 441 | 9,281 | 30.5% | 0.95 | 0.1549 | -0.010 | 28 | 0 | 0.0200 | 4,504 | 4,559 | 27.9% | -0.05 | 0.1550 | -0.010 |
| 0.5300 | 0.6200 | 1,001 | 14.9K | 25.8% | 0.82 | 0.4500 | -0.036 | 28.5 | 0.0400 | 0.0700 | 1,837 | 1,942 | 26.6% | -0.18 | 0.4520 | -0.036 |
| 0.2100 | 0.2300 | 4,194 | 8,952 | 24.1% | 0.52 | 0.7393 | -0.062 | 29 | 0.1900 | 0.2100 | 1,090 | 313 | 24.6% | -0.48 | 0.7482 | -0.062 |
| 0.0400 | 0.0700 | 3,229 | 3,434 | 24.6% | 0.19 | 0.5101 | -0.036 | 29.5 | 0.4700 | 0.6000 | 70 | 176 | 24.9% | -0.81 | 0.5149 | -0.037 |
| 0.0100 | 0.0200 | 2,969 | 3,964 | 28.1% | 0.05 | 0.1839 | -0.011 | 30 | 0.9200 | 1.24 | 5 | 51 | 48.3% | -0.95 | 0.1840 | -0.010 |
| 0 | 0.0200 | 18 | 338 | 32.3% | 0.02 | 0.0782 | -0.006 | 30.5 | 1.39 | 1.54 | 39 | 22 | -0.98 | 0.0757 | -0.005 | |
| 0 | 0.0100 | 170 | 41.1% | 0.02 | 0.0481 | -0.005 | 31 | 1.20 | 2.80 | 2 | 2 | 51.2% | -0.99 | 0.0461 | -0.005 | |
| 0 | 0.0100 | 114 | 57.6% | 0.01 | 0.0258 | -0.005 | 32 | 2.78 | 3.30 | 1 | 99 | 88.5% | -0.99 | 0.0246 | -0.005 | |
| 0 | 0.0200 | 1 | 10 | 80.0% | 0.01 | 0.0166 | -0.005 | 33 | 3.85 | 4.30 | 4 | 121.2% | -0.99 | 0.0157 | -0.005 | |
| 0 | 0.0100 | 2 | 87.6% | 0.01 | 0.0117 | -0.005 | 34 | 4.85 | 5.35 | 1 | 2 | 149.8% | -0.99 | 0.0110 | -0.004 | |
| 0 | 0.0100 | 705 | 101.5% | 0.01 | 0.0088 | -0.004 | 35 | 5.90 | 6.25 | 1 | 161.3% | -0.99 | 0.0082 | -0.004 | ||
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 — Sep 04, 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.