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 ±10.1% (80.95–99.05) · ATM IV 30.0% · P/C open interest 1.02
| 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 | |
| 43.50 | 47.70 | 1.00 | 0.0005 | -0.002 | 45 | 0 | 2.15 | 7 | 119.4% | -0.00 | 0.0005 | -0.002 | ||||
| 41.00 | 45.30 | 1.00 | 0.0006 | -0.003 | 47.5 | 0 | 0.1500 | 4 | 69.3% | -0.01 | 0.0006 | -0.003 | ||||
| 39.30 | 42.80 | 8 | 77.2% | 0.99 | 0.0008 | -0.003 | 50 | 0 | 1.95 | 216 | 101.7% | -0.01 | 0.0008 | -0.003 | ||
| 33.60 | 37.80 | 0.99 | 0.0013 | -0.004 | 55 | 0 | 0.6500 | 264 | 69.5% | -0.01 | 0.0014 | -0.004 | ||||
| 28.60 | 32.80 | 0.98 | 0.0023 | -0.006 | 60 | 0 | 0.5000 | 82 | 56.2% | -0.02 | 0.0023 | -0.006 | ||||
| 26.80 | 30.30 | 47.2% | 0.98 | 0.0030 | -0.007 | 62.5 | 0 | 0.5500 | 14 | 52.4% | -0.02 | 0.0030 | -0.007 | |||
| 24.30 | 27.10 | 0.97 | 0.0039 | -0.009 | 65 | 0.0500 | 0.2500 | 4 | 115 | 42.8% | -0.03 | 0.0040 | -0.009 | |||
| 22.70 | 24.60 | 41.2% | 0.96 | 0.0052 | -0.010 | 67.5 | 0.0500 | 0.4500 | 122 | 42.5% | -0.04 | 0.0052 | -0.010 | |||
| 20.60 | 21.80 | 38.0% | 0.95 | 0.0068 | -0.012 | 70 | 0 | 0.9000 | 287 | 43.3% | -0.05 | 0.0068 | -0.012 | |||
| 16.70 | 19.60 | 1 | 0.93 | 0.0089 | -0.015 | 72.5 | 0.2000 | 0.6000 | 401 | 37.5% | -0.07 | 0.0090 | -0.015 | |||
| 15.70 | 16.70 | 64 | 28.5% | 0.91 | 0.0116 | -0.017 | 75 | 0.2500 | 1.25 | 654 | 39.0% | -0.09 | 0.0118 | -0.017 | ||
| 13.50 | 14.40 | 2 | 35 | 29.3% | 0.88 | 0.0151 | -0.020 | 77.5 | 0.5000 | 1.05 | 402 | 34.4% | -0.12 | 0.0153 | -0.021 | |
| 10.00 | 12.80 | 132 | 23.7% | 0.84 | 0.0192 | -0.024 | 80 | 0.9500 | 1.30 | 49 | 618 | 33.6% | -0.16 | 0.0195 | -0.024 | |
| 9.40 | 10.70 | 79 | 31.9% | 0.79 | 0.0240 | -0.027 | 82.5 | 1.35 | 1.75 | 7 | 495 | 30.6% | -0.21 | 0.0245 | -0.027 | |
| 6.40 | 8.70 | 367 | 25.9% | 0.73 | 0.0289 | -0.030 | 85 | 1.95 | 2.20 | 3,671 | 30.7% | -0.28 | 0.0296 | -0.031 | ||
| 4.80 | 6.80 | 259 | 25.4% | 0.65 | 0.0333 | -0.033 | 87.5 | 2.45 | 3.10 | 5 | 305 | 29.2% | -0.36 | 0.0343 | -0.033 | |
| 4.60 | 5.20 | 5 | 248 | 29.0% | 0.57 | 0.0363 | -0.034 | 90 | 3.80 | 4.50 | 1 | 1,028 | 31.0% | -0.45 | 0.0377 | -0.035 |
| 2.45 | 5.40 | 1 | 361 | 30.3% | 0.47 | 0.0371 | -0.034 | 92.5 | 4.70 | 5.60 | 1 | 1,031 | 28.7% | -0.54 | 0.0389 | -0.035 |
| 2.55 | 2.80 | 32 | 515 | 28.3% | 0.39 | 0.0357 | -0.033 | 95 | 5.10 | 7.50 | 705 | 25.7% | -0.63 | 0.0379 | -0.035 | |
| 1.25 | 2.75 | 13 | 806 | 28.8% | 0.31 | 0.0325 | -0.030 | 97.5 | 7.90 | 9.30 | 512 | 29.4% | -0.72 | 0.0352 | -0.033 | |
| 1.35 | 1.55 | 21 | 1,872 | 29.1% | 0.24 | 0.0284 | -0.027 | 100 | 9.80 | 11.00 | 794 | 27.9% | -0.79 | 0.0314 | -0.030 | |
| 0.6000 | 0.8500 | 6 | 802 | 29.5% | 0.15 | 0.0201 | -0.021 | 105 | 14.00 | 15.40 | 585 | -0.89 | 0.0234 | -0.024 | ||
| 0.3000 | 0.6000 | 2 | 1,964 | 31.7% | 0.09 | 0.0135 | -0.015 | 110 | 18.80 | 20.20 | 116 | -0.96 | 0.0150 | -0.018 | ||
| 0.1500 | 0.4500 | 1 | 682 | 34.1% | 0.06 | 0.0091 | -0.011 | 115 | 23.40 | 26.90 | 45.7% | -0.99 | 0.0065 | -0.008 | ||
| 0.0500 | 0.3500 | 395 | 36.1% | 0.04 | 0.0061 | -0.009 | 120 | 27.60 | 31.90 | 41.3% | -1.00 | 0.0017 | -0.001 | |||
| 0 | 0.3500 | 652 | 39.4% | 0.03 | 0.0042 | -0.006 | 125 | 32.60 | 36.90 | 45.9% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.2500 | 480 | 41.2% | 0.02 | 0.0029 | -0.005 | 130 | 37.60 | 41.90 | 50.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 129 | 43.4% | 0.01 | 0.0021 | -0.004 | 135 | 42.60 | 46.90 | 54.5% | -1.00 | 0.0000 | 0.000 | |||
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 — Dec 18, 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.