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 ±13.5% (88.85–116.65) · ATM IV 30.9% · P/C open interest 0.74
| 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 | |
| 46.60 | 50.60 | 56.7% | 0.98 | 0.0011 | 0.000 | 55 | 0.0500 | 0.3000 | 264 | 57.8% | -0.01 | 0.0011 | -0.005 | |||
| 42.80 | 44.60 | 51.2% | 0.98 | 0.0016 | 0.000 | 60 | 0 | 0.3000 | 46 | 49.5% | -0.02 | 0.0017 | -0.007 | |||
| 40.40 | 42.40 | 53.4% | 0.97 | 0.0020 | 0.000 | 62.5 | 0.1500 | 0.5000 | 11 | 52.5% | -0.02 | 0.0020 | -0.007 | |||
| 38.00 | 39.90 | 50.3% | 0.97 | 0.0024 | 0.000 | 65 | 0.2000 | 0.5000 | 116 | 49.7% | -0.03 | 0.0024 | -0.008 | |||
| 35.60 | 37.50 | 48.4% | 0.96 | 0.0029 | 0.000 | 67.5 | 0.1000 | 0.6000 | 122 | 46.2% | -0.04 | 0.0030 | -0.009 | |||
| 33.20 | 35.00 | 45.2% | 0.96 | 0.0036 | 0.000 | 70 | 0.1500 | 0.7000 | 329 | 44.6% | -0.04 | 0.0036 | -0.011 | |||
| 30.80 | 32.70 | 1 | 44.0% | 0.95 | 0.0043 | -0.001 | 72.5 | 0.4000 | 0.8000 | 393 | 44.5% | -0.05 | 0.0043 | -0.012 | ||
| 28.50 | 30.30 | 60 | 42.4% | 0.94 | 0.0052 | -0.003 | 75 | 0.5000 | 0.8500 | 334 | 42.1% | -0.06 | 0.0052 | -0.013 | ||
| 26.20 | 27.80 | 35 | 39.9% | 0.92 | 0.0062 | -0.006 | 77.5 | 0.6500 | 0.9500 | 1 | 391 | 40.4% | -0.08 | 0.0063 | -0.015 | |
| 23.90 | 25.60 | 132 | 39.1% | 0.91 | 0.0074 | -0.008 | 80 | 0.6000 | 1.15 | 1 | 359 | 37.9% | -0.09 | 0.0075 | -0.017 | |
| 21.70 | 23.30 | 96 | 37.8% | 0.89 | 0.0088 | -0.011 | 82.5 | 1.00 | 1.35 | 425 | 37.5% | -0.11 | 0.0090 | -0.018 | ||
| 19.60 | 21.00 | 269 | 36.5% | 0.87 | 0.0104 | -0.013 | 85 | 1.10 | 1.65 | 266 | 35.7% | -0.14 | 0.0106 | -0.020 | ||
| 18.00 | 18.60 | 67 | 36.4% | 0.84 | 0.0122 | -0.016 | 87.5 | 1.65 | 2.00 | 2 | 313 | 35.5% | -0.16 | 0.0124 | -0.022 | |
| 15.50 | 16.80 | 193 | 34.6% | 0.81 | 0.0141 | -0.019 | 90 | 2.10 | 2.45 | 32 | 138 | 34.7% | -0.20 | 0.0144 | -0.025 | |
| 13.70 | 14.70 | 371 | 33.7% | 0.77 | 0.0161 | -0.022 | 92.5 | 2.65 | 3.00 | 68 | 472 | 33.9% | -0.24 | 0.0165 | -0.026 | |
| 11.90 | 12.90 | 244 | 33.1% | 0.72 | 0.0181 | -0.024 | 95 | 3.10 | 3.70 | 535 | 32.7% | -0.28 | 0.0185 | -0.028 | ||
| 10.30 | 11.10 | 184 | 32.4% | 0.68 | 0.0198 | -0.026 | 97.5 | 4.00 | 4.50 | 192 | 32.4% | -0.33 | 0.0204 | -0.030 | ||
| 8.90 | 9.50 | 7 | 729 | 32.2% | 0.62 | 0.0214 | -0.028 | 100 | 5.00 | 5.40 | 677 | 32.0% | -0.38 | 0.0221 | -0.031 | |
| 5.90 | 6.80 | 4 | 467 | 30.5% | 0.51 | 0.0230 | -0.030 | 105 | 7.30 | 7.80 | 247 | 31.2% | -0.50 | 0.0240 | -0.031 | |
| 4.30 | 4.70 | 59 | 1,101 | 30.9% | 0.40 | 0.0225 | -0.029 | 110 | 10.30 | 10.80 | 114 | 30.9% | -0.61 | 0.0239 | -0.029 | |
| 2.90 | 3.20 | 3 | 523 | 30.8% | 0.31 | 0.0202 | -0.027 | 115 | 13.70 | 14.70 | 1 | 31.1% | -0.72 | 0.0221 | -0.026 | |
| 1.90 | 2.30 | 14 | 302 | 31.4% | 0.23 | 0.0172 | -0.024 | 120 | 17.60 | 18.90 | 31.2% | -0.80 | 0.0193 | -0.021 | ||
| 1.25 | 1.60 | 361 | 31.8% | 0.17 | 0.0140 | -0.021 | 125 | 22.40 | 23.50 | 1 | 34.0% | -0.87 | 0.0164 | -0.017 | ||
| 0.8000 | 1.10 | 549 | 32.1% | 0.13 | 0.0112 | -0.017 | 130 | 27.10 | 28.30 | 36.2% | -0.92 | 0.0135 | -0.012 | |||
| 0.3500 | 0.9000 | 130 | 32.4% | 0.09 | 0.0088 | -0.014 | 135 | 31.90 | 33.20 | 38.6% | -0.96 | 0.0130 | -0.005 | |||
| 0.3500 | 0.7000 | 255 | 34.4% | 0.07 | 0.0070 | -0.012 | 140 | 35.30 | 39.40 | 39.4% | -0.99 | 0.0065 | -0.017 | |||
| 0.2500 | 0.6000 | 2,004 | 35.9% | 0.05 | 0.0055 | -0.010 | 145 | 40.40 | 44.40 | 43.7% | -1.00 | 0.0005 | -0.031 | |||
| 0.2000 | 0.5500 | 23 | 37.9% | 0.04 | 0.0043 | -0.008 | 150 | 45.40 | 49.40 | 47.0% | -1.00 | 0.0000 | -0.034 | |||
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.