PSX optieketen Phillips 66
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 ±31.0% (200.45–380.65) · ATM IV 43.6% · P/C open interest 0.08
| 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 | |
| 143.10 | 147.40 | 3 | 52.7% | 0.96 | 0.0006 | 0.000 | 150 | 1.60 | 2.95 | 1 | 48.1% | -0.04 | 0.0007 | -0.017 | ||
| 138.50 | 142.20 | 3 | 50.2% | 0.96 | 0.0007 | 0.000 | 155 | 2.15 | 3.40 | 1 | 48.3% | -0.04 | 0.0008 | -0.019 | ||
| 134.10 | 138.00 | 5 | 50.0% | 0.95 | 0.0008 | 0.000 | 160 | 2.50 | 3.80 | 47.7% | -0.05 | 0.0008 | -0.021 | |||
| 129.80 | 133.40 | 1 | 49.0% | 0.94 | 0.0009 | -0.003 | 165 | 2.95 | 4.30 | 1 | 47.3% | -0.06 | 0.0009 | -0.023 | ||
| 125.70 | 129.90 | 2 | 50.0% | 0.94 | 0.0010 | -0.006 | 170 | 3.40 | 4.90 | 46.9% | -0.07 | 0.0010 | -0.025 | |||
| 121.40 | 124.90 | 1 | 48.3% | 0.93 | 0.0011 | -0.009 | 175 | 3.70 | 5.70 | 4 | 46.5% | -0.07 | 0.0012 | -0.027 | ||
| 117.80 | 121.50 | 40 | 49.5% | 0.92 | 0.0012 | -0.011 | 180 | 4.50 | 6.20 | 46.2% | -0.08 | 0.0013 | -0.029 | |||
| 112.70 | 117.50 | 1 | 48.0% | 0.91 | 0.0013 | -0.015 | 185 | 5.20 | 7.00 | 1 | 46.0% | -0.09 | 0.0014 | -0.032 | ||
| 109.10 | 113.00 | 47.5% | 0.90 | 0.0014 | -0.018 | 190 | 5.60 | 7.80 | 1 | 45.3% | -0.10 | 0.0015 | -0.034 | |||
| 105.20 | 108.70 | 46.9% | 0.89 | 0.0016 | -0.021 | 195 | 6.70 | 8.70 | 2 | 45.4% | -0.11 | 0.0016 | -0.036 | |||
| 100.90 | 105.30 | 1 | 2 | 46.7% | 0.88 | 0.0017 | -0.024 | 200 | 7.70 | 9.50 | 1 | 45.1% | -0.12 | 0.0017 | -0.039 | |
| 93.40 | 97.50 | 9 | 45.9% | 0.85 | 0.0019 | -0.030 | 210 | 9.50 | 11.90 | 1 | 44.6% | -0.15 | 0.0020 | -0.043 | ||
| 86.50 | 90.50 | 103 | 45.8% | 0.83 | 0.0022 | -0.036 | 220 | 11.70 | 14.80 | 44.4% | -0.18 | 0.0022 | -0.048 | |||
| 80.30 | 83.50 | 18 | 45.7% | 0.80 | 0.0024 | -0.041 | 230 | 14.60 | 17.70 | 44.2% | -0.20 | 0.0025 | -0.052 | |||
| 73.40 | 77.00 | 1 | 45.0% | 0.77 | 0.0026 | -0.046 | 240 | 17.50 | 21.10 | 43.9% | -0.24 | 0.0027 | -0.056 | |||
| 67.80 | 71.00 | 3 | 45.0% | 0.74 | 0.0028 | -0.051 | 250 | 21.00 | 24.70 | 1 | 43.6% | -0.27 | 0.0029 | -0.060 | ||
| 62.20 | 65.00 | 3 | 44.6% | 0.70 | 0.0030 | -0.055 | 260 | 25.50 | 28.80 | 2 | 43.7% | -0.30 | 0.0031 | -0.063 | ||
| 56.20 | 60.00 | 6 | 44.2% | 0.67 | 0.0032 | -0.059 | 270 | 29.50 | 33.50 | 43.5% | -0.34 | 0.0032 | -0.065 | |||
| 51.50 | 55.00 | 2 | 44.2% | 0.64 | 0.0033 | -0.062 | 280 | 35.00 | 38.00 | 43.6% | -0.37 | 0.0034 | -0.067 | |||
| 47.20 | 50.00 | 19 | 44.0% | 0.61 | 0.0034 | -0.065 | 290 | 39.50 | 43.50 | 43.3% | -0.40 | 0.0035 | -0.068 | |||
| 42.70 | 45.80 | 6 | 43.7% | 0.57 | 0.0034 | -0.067 | 300 | 45.00 | 49.00 | 43.2% | -0.44 | 0.0036 | -0.069 | |||
| 38.60 | 42.00 | 25 | 43.6% | 0.54 | 0.0035 | -0.068 | 310 | 51.00 | 54.50 | 43.0% | -0.47 | 0.0037 | -0.069 | |||
| 35.10 | 38.00 | 4 | 43.4% | 0.51 | 0.0035 | -0.069 | 320 | 57.00 | 61.00 | 43.0% | -0.51 | 0.0037 | -0.069 | |||
| 31.10 | 35.00 | 2 | 43.1% | 0.48 | 0.0035 | -0.069 | 330 | 63.50 | 67.50 | 42.9% | -0.54 | 0.0037 | -0.068 | |||
| 28.40 | 32.00 | 1 | 43.3% | 0.45 | 0.0035 | -0.069 | 340 | 70.30 | 74.00 | 42.7% | -0.57 | 0.0038 | -0.067 | |||
| 26.30 | 29.00 | 43.4% | 0.42 | 0.0034 | -0.068 | 350 | 77.50 | 81.00 | 42.6% | -0.61 | 0.0038 | -0.066 | ||||
| 23.90 | 26.50 | 43.5% | 0.39 | 0.0034 | -0.067 | 360 | 84.80 | 88.50 | 42.7% | -0.64 | 0.0037 | -0.064 | ||||
| 21.60 | 24.00 | 43.4% | 0.36 | 0.0033 | -0.066 | 370 | 92.50 | 96.40 | 42.8% | -0.67 | 0.0037 | -0.062 | ||||
| 19.50 | 22.00 | 1 | 43.4% | 0.34 | 0.0032 | -0.064 | 380 | 100.40 | 104.00 | 42.6% | -0.69 | 0.0037 | -0.060 | |||
| 17.60 | 20.00 | 43.4% | 0.31 | 0.0031 | -0.062 | 390 | 108.70 | 112.00 | 42.7% | -0.72 | 0.0036 | -0.058 | ||||
| 15.10 | 18.50 | 43.1% | 0.29 | 0.0030 | -0.060 | 400 | 116.90 | 120.50 | 42.8% | -0.75 | 0.0035 | -0.056 | ||||
| 13.20 | 17.00 | 42.9% | 0.27 | 0.0029 | -0.059 | 410 | 125.20 | 129.00 | 42.6% | -0.77 | 0.0035 | -0.053 | ||||
| 11.70 | 15.50 | 42.8% | 0.25 | 0.0028 | -0.057 | 420 | 134.00 | 137.90 | 42.9% | -0.80 | 0.0034 | -0.050 | ||||
| 11.70 | 14.00 | 43.5% | 0.23 | 0.0027 | -0.055 | 430 | 142.90 | 146.50 | 42.8% | -0.82 | 0.0032 | -0.047 | ||||
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 — Aug 20, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.