RIO optieketen Rio Tinto Group
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 ±8.6% (93.95–111.55) · ATM IV 30.1% · P/C open interest 0.48
| 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 | |
| 45.90 | 50.10 | 74.1% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.2000 | 54 | 82.2% | -0.00 | 0.0004 | -0.002 | |||
| 41.00 | 45.10 | 2 | 68.0% | 0.99 | 0.0006 | 0.000 | 60 | 0 | 0.2000 | 8 | 71.9% | -0.00 | 0.0006 | -0.003 | ||
| 36.00 | 40.20 | 61.2% | 0.99 | 0.0010 | 0.000 | 65 | 0 | 0.2000 | 17 | 62.3% | -0.01 | 0.0010 | -0.005 | |||
| 31.20 | 35.20 | 57.3% | 0.99 | 0.0018 | -0.001 | 70 | 0 | 0.2500 | 61 | 55.2% | -0.01 | 0.0018 | -0.007 | |||
| 27.40 | 28.80 | 38.5% | 0.98 | 0.0031 | -0.005 | 75 | 0.0500 | 0.3000 | 57 | 49.1% | -0.02 | 0.0031 | -0.010 | |||
| 25.00 | 26.30 | 2 | 38.6% | 0.97 | 0.0041 | -0.007 | 77.5 | 0.1000 | 0.3500 | 707 | 46.9% | -0.03 | 0.0041 | -0.012 | ||
| 22.60 | 23.70 | 14 | 33.7% | 0.96 | 0.0054 | -0.010 | 80 | 0.1500 | 0.3000 | 1 | 397 | 42.5% | -0.04 | 0.0054 | -0.014 | |
| 20.20 | 21.50 | 38.6% | 0.95 | 0.0071 | -0.014 | 82.5 | 0.2000 | 0.4500 | 1 | 684 | 41.1% | -0.05 | 0.0071 | -0.017 | ||
| 17.80 | 19.00 | 35.4% | 0.93 | 0.0094 | -0.017 | 85 | 0.3000 | 0.5000 | 465 | 38.4% | -0.07 | 0.0094 | -0.021 | |||
| 15.50 | 16.50 | 14 | 33.1% | 0.91 | 0.0122 | -0.022 | 87.5 | 0.4000 | 0.7000 | 447 | 36.6% | -0.09 | 0.0123 | -0.025 | ||
| 13.30 | 14.40 | 132 | 34.2% | 0.88 | 0.0158 | -0.027 | 90 | 0.6500 | 0.8500 | 5 | 121 | 34.9% | -0.12 | 0.0160 | -0.029 | |
| 11.20 | 12.10 | 269 | 32.8% | 0.84 | 0.0202 | -0.032 | 92.5 | 0.9000 | 1.20 | 260 | 33.5% | -0.16 | 0.0203 | -0.034 | ||
| 9.20 | 10.20 | 86 | 32.8% | 0.78 | 0.0250 | -0.037 | 95 | 1.40 | 1.65 | 13 | 457 | 32.7% | -0.22 | 0.0252 | -0.039 | |
| 7.50 | 8.10 | 399 | 31.7% | 0.72 | 0.0299 | -0.042 | 97.5 | 1.95 | 2.15 | 9 | 179 | 31.1% | -0.29 | 0.0302 | -0.043 | |
| 6.00 | 6.50 | 133 | 1,337 | 31.9% | 0.64 | 0.0341 | -0.046 | 100 | 2.80 | 3.10 | 16 | 672 | 31.0% | -0.37 | 0.0346 | -0.047 |
| 3.40 | 3.70 | 9 | 1,245 | 30.5% | 0.46 | 0.0370 | -0.047 | 105 | 5.10 | 5.40 | 322 | 29.7% | -0.55 | 0.0379 | -0.048 | |
| 1.75 | 2.05 | 28 | 1,264 | 30.6% | 0.29 | 0.0317 | -0.042 | 110 | 8.20 | 9.10 | 255 | 29.8% | -0.72 | 0.0329 | -0.042 | |
| 0.8000 | 1.05 | 9 | 1,125 | 30.6% | 0.17 | 0.0230 | -0.032 | 115 | 12.10 | 13.50 | 30.5% | -0.84 | 0.0244 | -0.032 | ||
| 0.4000 | 0.6500 | 2 | 488 | 32.5% | 0.10 | 0.0154 | -0.024 | 120 | 16.60 | 18.30 | 32.4% | -0.92 | 0.0167 | -0.023 | ||
| 0.2000 | 0.3500 | 1 | 711 | 33.5% | 0.06 | 0.0100 | -0.017 | 125 | 22.10 | 23.20 | 42.5% | -0.96 | 0.0128 | -0.018 | ||
| 0.1000 | 0.4000 | 200 | 3,080 | 38.1% | 0.04 | 0.0065 | -0.012 | 130 | 26.40 | 28.20 | 40.2% | -0.99 | 0.0070 | -0.017 | ||
| 0.0500 | 0.2000 | 306 | 38.3% | 0.03 | 0.0043 | -0.009 | 135 | 30.80 | 33.80 | 45.3% | -1.00 | 0.0010 | -0.014 | |||
| 0 | 0.2500 | 121 | 42.5% | 0.02 | 0.0029 | -0.006 | 140 | 35.30 | 39.40 | 52.2% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.2000 | 13 | 45.1% | 0.01 | 0.0020 | -0.005 | 145 | 40.30 | 44.40 | 56.9% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.2000 | 102 | 48.9% | 0.01 | 0.0014 | -0.004 | 150 | 45.30 | 49.40 | 61.5% | -1.00 | 0.0000 | -0.014 | |||
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 — Oct 16, 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.