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 ±10.9% (172.19–214.13) · ATM IV 27.5% · P/C open interest 0.92
| 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 | |
| 90.85 | 94.45 | 46 | 60.3% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.2200 | 141 | 56.7% | -0.00 | 0.0001 | -0.002 | ||
| 86.00 | 89.75 | 40 | 62.3% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 2.15 | 208 | 75.6% | -0.00 | 0.0002 | -0.002 | ||
| 81.00 | 84.05 | 90 | 0.99 | 0.0003 | 0.000 | 110 | 0 | 0.8600 | 172 | 59.7% | -0.00 | 0.0003 | -0.003 | |||
| 76.15 | 79.65 | 49 | 51.6% | 0.99 | 0.0004 | 0.000 | 115 | 0 | 0.3300 | 215 | 48.1% | -0.01 | 0.0004 | -0.004 | ||
| 71.25 | 74.75 | 186 | 48.9% | 0.99 | 0.0006 | 0.000 | 120 | 0.0700 | 0.3400 | 22 | 219 | 45.9% | -0.01 | 0.0006 | -0.006 | |
| 66.30 | 69.85 | 616 | 45.6% | 0.99 | 0.0009 | 0.000 | 125 | 0.0600 | 0.3400 | 908 | 42.3% | -0.01 | 0.0009 | -0.007 | ||
| 61.40 | 64.95 | 150 | 42.9% | 0.98 | 0.0012 | 0.000 | 130 | 0.1700 | 0.3600 | 10 | 652 | 40.6% | -0.02 | 0.0012 | -0.009 | |
| 56.90 | 60.10 | 311 | 43.5% | 0.98 | 0.0015 | -0.001 | 135 | 0 | 0.7500 | 446 | 39.4% | -0.02 | 0.0015 | -0.011 | ||
| 51.90 | 55.15 | 1 | 511 | 39.4% | 0.97 | 0.0020 | -0.004 | 140 | 0.2200 | 0.7900 | 9 | 580 | 38.0% | -0.03 | 0.0020 | -0.013 |
| 47.15 | 50.40 | 554 | 37.9% | 0.96 | 0.0026 | -0.007 | 145 | 0.2200 | 0.8500 | 976 | 34.8% | -0.04 | 0.0026 | -0.016 | ||
| 42.35 | 45.65 | 205 | 35.8% | 0.95 | 0.0034 | -0.011 | 150 | 0.3200 | 0.9300 | 6 | 1,511 | 32.4% | -0.05 | 0.0034 | -0.019 | |
| 37.50 | 40.95 | 149 | 33.4% | 0.93 | 0.0044 | -0.016 | 155 | 0.5300 | 1.56 | 609 | 32.6% | -0.07 | 0.0045 | -0.023 | ||
| 32.90 | 36.45 | 245 | 32.2% | 0.91 | 0.0057 | -0.022 | 160 | 1.09 | 1.57 | 3 | 986 | 30.9% | -0.10 | 0.0058 | -0.028 | |
| 29.55 | 32.10 | 1 | 426 | 33.8% | 0.87 | 0.0073 | -0.028 | 165 | 1.57 | 2.21 | 27 | 1,055 | 30.1% | -0.13 | 0.0074 | -0.034 |
| 25.30 | 27.90 | 476 | 32.4% | 0.83 | 0.0090 | -0.035 | 170 | 2.37 | 3.00 | 28 | 1,022 | 29.6% | -0.17 | 0.0092 | -0.040 | |
| 20.55 | 23.20 | 401 | 28.6% | 0.78 | 0.0108 | -0.042 | 175 | 3.05 | 4.00 | 14 | 1,782 | 28.3% | -0.22 | 0.0110 | -0.046 | |
| 16.95 | 19.50 | 4 | 962 | 28.1% | 0.72 | 0.0125 | -0.048 | 180 | 4.70 | 5.55 | 65 | 2,855 | 28.7% | -0.29 | 0.0128 | -0.052 |
| 14.50 | 16.25 | 11 | 449 | 29.0% | 0.65 | 0.0138 | -0.053 | 185 | 6.10 | 7.20 | 4 | 767 | 27.8% | -0.35 | 0.0143 | -0.056 |
| 11.70 | 13.30 | 23 | 654 | 28.7% | 0.58 | 0.0148 | -0.057 | 190 | 7.75 | 10.60 | 22 | 1,494 | 28.7% | -0.43 | 0.0153 | -0.059 |
| 8.35 | 10.50 | 60 | 471 | 26.9% | 0.51 | 0.0151 | -0.058 | 195 | 9.75 | 13.35 | 75 | 487 | 28.1% | -0.51 | 0.0158 | -0.060 |
| 7.30 | 8.10 | 204 | 2,301 | 27.8% | 0.43 | 0.0150 | -0.057 | 200 | 13.30 | 14.95 | 11 | 707 | 27.0% | -0.58 | 0.0156 | -0.059 |
| 4.30 | 4.90 | 103 | 2,646 | 27.8% | 0.30 | 0.0133 | -0.051 | 210 | 20.15 | 22.10 | 10 | 994 | 26.9% | -0.72 | 0.0139 | -0.050 |
| 2.37 | 2.75 | 359 | 3,051 | 27.6% | 0.19 | 0.0105 | -0.040 | 220 | 27.65 | 31.35 | 321 | 27.6% | -0.83 | 0.0107 | -0.036 | |
| 1.17 | 1.77 | 7 | 1,157 | 28.2% | 0.12 | 0.0075 | -0.029 | 230 | 36.75 | 40.40 | 33 | 28.4% | -0.91 | 0.0074 | -0.022 | |
| 0.5600 | 1.12 | 1 | 1,382 | 28.8% | 0.07 | 0.0052 | -0.021 | 240 | 46.30 | 49.85 | 29.1% | -0.96 | 0.0062 | -0.017 | ||
| 0.1500 | 1.58 | 1,019 | 33.1% | 0.05 | 0.0035 | -0.015 | 250 | 56.10 | 59.65 | -0.99 | 0.0038 | -0.024 | ||||
| 0.2000 | 0.5300 | 2 | 1,388 | 31.5% | 0.03 | 0.0025 | -0.012 | 260 | 66.00 | 69.55 | -1.00 | 0.0000 | -0.033 | |||
| 0.0100 | 1.35 | 244 | 38.7% | 0.02 | 0.0018 | -0.009 | 270 | 76.00 | 79.50 | -1.00 | 0.0000 | -0.033 | ||||
| 0 | 1.15 | 171 | 40.7% | 0.02 | 0.0014 | -0.008 | 280 | 85.50 | 89.70 | -1.00 | 0.0000 | -0.033 | ||||
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 — Jan 15, 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.