SE optieketen Sea Limited
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 ±12.1% (99.72–127.12) · ATM IV 41.1% · P/C open interest —
| 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 | |
| 15.40 | 18.50 | 42.4% | 0.84 | 0.0134 | -0.034 | 98 | 0 | 3.60 | 44.8% | -0.16 | 0.0134 | -0.043 | ||||
| 14.60 | 17.50 | 41.4% | 0.82 | 0.0143 | -0.036 | 99 | 0.0100 | 3.80 | 43.8% | -0.17 | 0.0142 | -0.045 | ||||
| 13.80 | 16.75 | 41.4% | 0.81 | 0.0151 | -0.039 | 100 | 0.0100 | 4.00 | 42.6% | -0.19 | 0.0151 | -0.047 | ||||
| 13.05 | 16.00 | 41.5% | 0.79 | 0.0160 | -0.042 | 101 | 0.2400 | 4.20 | 42.4% | -0.21 | 0.0159 | -0.050 | ||||
| 12.25 | 15.40 | 41.8% | 0.77 | 0.0168 | -0.045 | 102 | 0.5300 | 4.45 | 42.4% | -0.22 | 0.0167 | -0.052 | ||||
| 11.55 | 14.55 | 41.3% | 0.75 | 0.0176 | -0.048 | 103 | 0.8000 | 4.65 | 42.0% | -0.24 | 0.0175 | -0.054 | ||||
| 10.80 | 13.65 | 40.4% | 0.73 | 0.0183 | -0.050 | 104 | 1.11 | 4.90 | 41.9% | -0.26 | 0.0183 | -0.056 | ||||
| 10.10 | 13.20 | 41.1% | 0.71 | 0.0190 | -0.053 | 105 | 1.45 | 5.20 | 41.8% | -0.28 | 0.0190 | -0.058 | ||||
| 9.45 | 12.55 | 41.1% | 0.69 | 0.0197 | -0.055 | 106 | 1.84 | 5.50 | 41.8% | -0.30 | 0.0197 | -0.059 | ||||
| 8.80 | 11.75 | 40.5% | 0.67 | 0.0203 | -0.057 | 107 | 2.25 | 5.85 | 41.9% | -0.32 | 0.0203 | -0.061 | ||||
| 8.15 | 11.20 | 40.6% | 0.65 | 0.0208 | -0.059 | 108 | 2.61 | 6.25 | 41.8% | -0.34 | 0.0209 | -0.062 | ||||
| 7.60 | 10.60 | 40.6% | 0.63 | 0.0213 | -0.060 | 109 | 3.05 | 6.65 | 41.9% | -0.37 | 0.0214 | -0.063 | ||||
| 7.10 | 10.05 | 40.9% | 0.61 | 0.0217 | -0.062 | 110 | 3.50 | 7.05 | 41.8% | -0.39 | 0.0218 | -0.064 | ||||
| 6.40 | 9.55 | 40.5% | 0.58 | 0.0221 | -0.063 | 111 | 4.00 | 7.50 | 41.9% | -0.41 | 0.0221 | -0.065 | ||||
| 5.90 | 9.10 | 40.7% | 0.56 | 0.0223 | -0.064 | 112 | 4.50 | 7.95 | 41.8% | -0.43 | 0.0224 | -0.065 | ||||
| 5.35 | 8.60 | 40.5% | 0.54 | 0.0225 | -0.065 | 113 | 5.00 | 8.45 | 41.8% | -0.46 | 0.0226 | -0.065 | ||||
| 4.85 | 8.15 | 40.5% | 0.52 | 0.0226 | -0.065 | 114 | 5.60 | 8.95 | 41.9% | -0.48 | 0.0227 | -0.065 | ||||
| 5.80 | 6.90 | 3 | 42.2% | 0.49 | 0.0226 | -0.066 | 115 | 6.20 | 9.50 | 42.0% | -0.50 | 0.0227 | -0.065 | |||
| 4.05 | 7.35 | 40.8% | 0.47 | 0.0226 | -0.066 | 116 | 6.80 | 10.05 | 42.0% | -0.52 | 0.0227 | -0.065 | ||||
| 3.55 | 6.95 | 40.5% | 0.45 | 0.0225 | -0.066 | 117 | 7.40 | 10.65 | 42.1% | -0.55 | 0.0226 | -0.064 | ||||
| 3.10 | 6.60 | 40.4% | 0.43 | 0.0223 | -0.065 | 118 | 8.05 | 11.20 | 42.0% | -0.57 | 0.0224 | -0.063 | ||||
| 2.85 | 6.30 | 40.9% | 0.41 | 0.0220 | -0.065 | 119 | 8.70 | 11.90 | 42.2% | -0.59 | 0.0222 | -0.062 | ||||
| 2.41 | 6.00 | 40.7% | 0.39 | 0.0217 | -0.064 | 120 | 9.40 | 12.55 | 42.3% | -0.61 | 0.0219 | -0.061 | ||||
| 2.09 | 5.70 | 40.7% | 0.37 | 0.0213 | -0.063 | 121 | 10.15 | 13.25 | 42.6% | -0.63 | 0.0215 | -0.059 | ||||
| 1.79 | 5.45 | 40.9% | 0.35 | 0.0209 | -0.062 | 122 | 10.70 | 13.90 | 42.0% | -0.65 | 0.0211 | -0.058 | ||||
| 1.62 | 5.20 | 41.3% | 0.33 | 0.0204 | -0.061 | 123 | 11.65 | 14.60 | 42.8% | -0.67 | 0.0206 | -0.056 | ||||
| 1.23 | 4.95 | 40.9% | 0.31 | 0.0200 | -0.060 | 124 | 12.20 | 15.35 | 42.2% | -0.69 | 0.0201 | -0.054 | ||||
| 0.9800 | 4.75 | 41.1% | 0.29 | 0.0194 | -0.058 | 125 | 13.20 | 16.10 | 43.1% | -0.70 | 0.0196 | -0.052 | ||||
| 0.7500 | 4.50 | 41.0% | 0.28 | 0.0188 | -0.057 | 126 | 13.85 | 16.85 | 42.7% | -0.72 | 0.0190 | -0.050 | ||||
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 23, 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.