PRU optieketen Prudential Financial, 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 ±24.3% (90.69–148.99) · ATM IV 27.3% · P/C open interest 1.28
| 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 | |
| 58.00 | 63.00 | 41.0% | 0.99 | 0.0008 | 0.000 | 60 | 0 | 3.20 | 510 | 43.4% | -0.04 | 0.0018 | -0.005 | |||
| 53.00 | 58.00 | 34.4% | 0.98 | 0.0014 | 0.000 | 65 | 1.30 | 3.30 | 84 | 43.2% | -0.06 | 0.0022 | -0.005 | |||
| 49.00 | 51.60 | 0.97 | 0.0024 | 0.000 | 70 | 0.5000 | 3.70 | 284 | 38.0% | -0.07 | 0.0028 | -0.006 | ||||
| 44.50 | 47.40 | 21 | 32.7% | 0.95 | 0.0034 | -0.002 | 75 | 1.85 | 3.90 | 38 | 37.5% | -0.09 | 0.0035 | -0.007 | ||
| 40.00 | 43.10 | 60 | 32.5% | 0.92 | 0.0044 | -0.004 | 80 | 1.75 | 3.70 | 52 | 76 | 33.0% | -0.11 | 0.0043 | -0.008 | |
| 36.00 | 38.90 | 79 | 32.4% | 0.89 | 0.0054 | -0.006 | 85 | 3.00 | 4.40 | 1 | 220 | 32.7% | -0.14 | 0.0051 | -0.009 | |
| 34.00 | 36.90 | 2 | 32.0% | 0.87 | 0.0058 | -0.006 | 87.5 | 3.10 | 5.80 | 156 | 33.2% | -0.16 | 0.0056 | -0.010 | ||
| 32.00 | 35.10 | 72 | 31.8% | 0.85 | 0.0062 | -0.007 | 90 | 3.90 | 5.90 | 77 | 32.6% | -0.17 | 0.0060 | -0.010 | ||
| 30.00 | 33.10 | 4 | 31.1% | 0.83 | 0.0067 | -0.008 | 92.5 | 4.20 | 6.30 | 4 | 31.5% | -0.19 | 0.0065 | -0.011 | ||
| 28.80 | 31.10 | 11 | 31.4% | 0.81 | 0.0071 | -0.008 | 95 | 4.80 | 6.30 | 374 | 30.3% | -0.21 | 0.0070 | -0.011 | ||
| 26.50 | 29.40 | 9 | 30.4% | 0.79 | 0.0076 | -0.009 | 97.5 | 5.60 | 7.00 | 142 | 30.3% | -0.23 | 0.0075 | -0.011 | ||
| 25.00 | 27.60 | 117 | 30.2% | 0.77 | 0.0080 | -0.010 | 100 | 6.30 | 7.90 | 563 | 30.1% | -0.25 | 0.0080 | -0.012 | ||
| 22.60 | 24.30 | 34 | 30.5% | 0.72 | 0.0089 | -0.011 | 105 | 7.70 | 9.20 | 819 | 29.0% | -0.29 | 0.0088 | -0.012 | ||
| 18.50 | 21.20 | 239 | 28.5% | 0.67 | 0.0096 | -0.011 | 110 | 9.70 | 10.90 | 150 | 28.4% | -0.34 | 0.0097 | -0.013 | ||
| 15.50 | 18.40 | 237 | 27.6% | 0.62 | 0.0103 | -0.012 | 115 | 12.00 | 13.20 | 10 | 219 | 28.4% | -0.39 | 0.0103 | -0.013 | |
| 13.00 | 15.70 | 218 | 26.9% | 0.57 | 0.0108 | -0.013 | 120 | 14.20 | 15.40 | 2 | 221 | 27.7% | -0.44 | 0.0108 | -0.013 | |
| 11.90 | 13.10 | 2 | 287 | 27.1% | 0.52 | 0.0111 | -0.013 | 125 | 16.30 | 17.70 | 89 | 26.5% | -0.49 | 0.0112 | -0.012 | |
| 9.50 | 11.30 | 250 | 26.4% | 0.47 | 0.0112 | -0.013 | 130 | 19.20 | 20.40 | 51 | 26.0% | -0.55 | 0.0113 | -0.012 | ||
| 7.90 | 9.80 | 4 | 438 | 26.4% | 0.42 | 0.0112 | -0.013 | 135 | 21.80 | 24.60 | 24 | 26.2% | -0.60 | 0.0113 | -0.011 | |
| 6.70 | 7.80 | 3 | 216 | 25.8% | 0.37 | 0.0109 | -0.012 | 140 | 25.10 | 27.90 | 25.8% | -0.65 | 0.0111 | -0.010 | ||
| 5.50 | 6.50 | 4 | 116 | 25.5% | 0.32 | 0.0105 | -0.011 | 145 | 28.80 | 30.60 | 24.8% | -0.70 | 0.0107 | -0.009 | ||
| 4.00 | 5.70 | 1,095 | 25.1% | 0.28 | 0.0099 | -0.011 | 150 | 32.40 | 35.30 | 25.3% | -0.74 | 0.0103 | -0.008 | |||
| 3.20 | 4.90 | 10 | 25.1% | 0.24 | 0.0093 | -0.010 | 155 | 36.20 | 39.40 | 2 | 25.0% | -0.78 | 0.0097 | -0.006 | ||
| 2.55 | 3.90 | 5 | 24 | 24.7% | 0.21 | 0.0086 | -0.009 | 160 | 40.50 | 43.60 | 25.1% | -0.82 | 0.0091 | -0.005 | ||
| 1.95 | 3.40 | 24.7% | 0.18 | 0.0078 | -0.008 | 165 | 45.10 | 47.30 | 3 | 3 | 24.3% | -0.86 | 0.0084 | -0.004 | ||
| 1.55 | 2.80 | 1 | 24.6% | 0.15 | 0.0071 | -0.007 | 170 | 49.30 | 52.40 | 24.8% | -0.89 | 0.0076 | -0.002 | |||
| 1.20 | 3.40 | 1 | 26.4% | 0.13 | 0.0064 | -0.007 | 175 | 54.00 | 57.00 | 1 | 25.0% | -0.92 | 0.0093 | -0.001 | ||
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.