RTX optieketen RTX Corporation
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 ±6.1% (188.55–213.05) · ATM IV 23.8% · P/C open interest 0.51
| 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 | |
| 84.50 | 88.35 | 64.8% | 0.99 | 0.0005 | -0.006 | 115 | 0 | 2.13 | 107.3% | -0.01 | 0.0005 | -0.015 | ||||
| 79.40 | 83.40 | 0.99 | 0.0006 | -0.008 | 120 | 0 | 2.13 | 100.3% | -0.01 | 0.0006 | -0.016 | |||||
| 74.45 | 78.40 | 0.99 | 0.0007 | -0.009 | 125 | 0 | 2.13 | 93.6% | -0.01 | 0.0007 | -0.017 | |||||
| 69.35 | 73.45 | 0.99 | 0.0008 | -0.010 | 130 | 0 | 1.21 | 77.9% | -0.01 | 0.0008 | -0.017 | |||||
| 64.55 | 68.45 | 42.7% | 0.99 | 0.0010 | -0.011 | 135 | 0 | 0.9600 | 69.2% | -0.01 | 0.0010 | -0.018 | ||||
| 59.45 | 63.50 | 0.98 | 0.0012 | -0.013 | 140 | 0 | 1.35 | 66.6% | -0.02 | 0.0012 | -0.019 | |||||
| 54.50 | 58.55 | 0.98 | 0.0014 | -0.015 | 145 | 0 | 1.01 | 59.1% | -0.02 | 0.0014 | -0.020 | |||||
| 49.70 | 53.60 | 41.1% | 0.98 | 0.0017 | -0.016 | 150 | 0 | 1.16 | 55.4% | -0.02 | 0.0017 | -0.022 | ||||
| 44.70 | 48.65 | 37.1% | 0.97 | 0.0022 | -0.018 | 155 | 0 | 0.7600 | 46.4% | -0.03 | 0.0022 | -0.023 | ||||
| 40.35 | 43.50 | 40.3% | 0.97 | 0.0028 | -0.021 | 160 | 0 | 1.36 | 46.8% | -0.03 | 0.0028 | -0.025 | ||||
| 35.05 | 38.55 | 32.1% | 0.96 | 0.0036 | -0.024 | 165 | 0 | 1.75 | 44.2% | -0.04 | 0.0037 | -0.028 | ||||
| 30.00 | 33.70 | 28.7% | 0.95 | 0.0049 | -0.028 | 170 | 0 | 0.9600 | 3 | 34.0% | -0.05 | 0.0049 | -0.031 | |||
| 25.35 | 29.20 | 30.8% | 0.93 | 0.0067 | -0.033 | 175 | 0 | 0.8100 | 1 | 28.2% | -0.07 | 0.0068 | -0.036 | |||
| 20.65 | 24.50 | 28.7% | 0.90 | 0.0094 | -0.040 | 180 | 0.3900 | 1.48 | 29.2% | -0.10 | 0.0095 | -0.043 | ||||
| 17.00 | 19.75 | 29.0% | 0.86 | 0.0133 | -0.049 | 185 | 0.2600 | 2.07 | 1 | 1 | 25.6% | -0.14 | 0.0135 | -0.051 | ||
| 12.65 | 15.60 | 26.9% | 0.79 | 0.0182 | -0.061 | 190 | 1.47 | 2.30 | 1 | 24.2% | -0.22 | 0.0186 | -0.063 | |||
| 8.30 | 11.15 | 22.8% | 0.69 | 0.0229 | -0.073 | 195 | 1.91 | 4.65 | 3 | 6 | 24.0% | -0.32 | 0.0235 | -0.076 | ||
| 5.50 | 8.15 | 5 | 5 | 23.2% | 0.56 | 0.0260 | -0.080 | 200 | 3.75 | 7.10 | 5 | 24.4% | -0.45 | 0.0267 | -0.083 | |
| 4.20 | 6.70 | 1 | 1 | 26.9% | 0.43 | 0.0263 | -0.079 | 205 | 6.95 | 9.15 | 1 | 24.1% | -0.58 | 0.0274 | -0.082 | |
| 2.40 | 3.60 | 3 | 3 | 24.0% | 0.31 | 0.0238 | -0.070 | 210 | 9.35 | 12.40 | 21.7% | -0.71 | 0.0252 | -0.073 | ||
| 1.34 | 2.68 | 10 | 12 | 25.1% | 0.21 | 0.0192 | -0.057 | 215 | 13.40 | 17.05 | 23.8% | -0.82 | 0.0208 | -0.060 | ||
| 0.8100 | 1.54 | 3 | 8 | 25.0% | 0.13 | 0.0143 | -0.043 | 220 | 17.85 | 20.60 | 2 | 2 | -0.90 | 0.0164 | -0.046 | |
| 0.0900 | 1.14 | 3 | 4 | 24.6% | 0.09 | 0.0103 | -0.034 | 225 | 22.25 | 26.00 | -0.95 | 0.0136 | -0.044 | |||
| 0.0400 | 1.24 | 6 | 28.4% | 0.07 | 0.0076 | -0.029 | 230 | 27.20 | 31.30 | 26.1% | -0.98 | 0.0092 | -0.045 | |||
| 0 | 2.04 | 35.6% | 0.05 | 0.0059 | -0.026 | 235 | 32.20 | 36.25 | -0.99 | 0.0058 | -0.030 | |||||
| 0 | 1.15 | 34.4% | 0.05 | 0.0048 | -0.025 | 240 | 37.20 | 41.10 | -0.99 | 0.0040 | -0.022 | |||||
| 0 | 1.40 | 38.8% | 0.04 | 0.0040 | -0.024 | 245 | 42.20 | 46.10 | -0.99 | 0.0026 | -0.022 | |||||
| 0 | 0.9500 | 39.0% | 0.04 | 0.0034 | -0.023 | 250 | 47.20 | 51.10 | -1.00 | 0.0018 | -0.022 | |||||
| 0 | 1.35 | 44.8% | 0.03 | 0.0029 | -0.023 | 255 | 52.20 | 56.10 | -1.00 | 0.0012 | -0.022 | |||||
| 0 | 1.15 | 46.2% | 0.03 | 0.0026 | -0.022 | 260 | 57.20 | 61.10 | -1.00 | 0.0008 | -0.022 | |||||
| 0 | 0.9500 | 47.2% | 0.03 | 0.0022 | -0.022 | 265 | 62.20 | 66.10 | -1.00 | 0.0005 | -0.022 | |||||
| 0 | 1.15 | 51.5% | 0.02 | 0.0020 | -0.021 | 270 | 67.20 | 71.20 | -1.00 | 0.0003 | -0.022 | |||||
| 0 | 0.7700 | 50.5% | 0.02 | 0.0018 | -0.021 | 275 | 72.20 | 76.30 | 51.5% | -1.00 | 0.0001 | -0.022 | ||||
| 0 | 0.9500 | 54.7% | 0.02 | 0.0016 | -0.020 | 280 | 77.20 | 81.10 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 2.13 | 66.3% | 0.02 | 0.0015 | -0.020 | 285 | 82.20 | 86.10 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 2.13 | 68.8% | 0.02 | 0.0013 | -0.019 | 290 | 87.20 | 91.10 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 2.13 | 71.3% | 0.02 | 0.0012 | -0.019 | 295 | 92.20 | 96.30 | 60.9% | -1.00 | 0.0000 | -0.022 | ||||
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 09, 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.