SO optieketen The Southern Company
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 ±6.4% (83.55–95.00) · ATM IV 19.4% · P/C open interest 0.78
| 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 | |
| 42.50 | 46.70 | 87.7% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0500 | 65.5% | -0.00 | 0.0002 | -0.001 | ||||
| 40.00 | 44.20 | 80.4% | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.1000 | 65.7% | -0.00 | 0.0003 | -0.001 | ||||
| 37.50 | 41.60 | 73.5% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.1000 | 60.8% | -0.00 | 0.0004 | -0.001 | ||||
| 32.70 | 36.60 | 68.7% | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.1000 | 11 | 51.6% | -0.00 | 0.0008 | -0.002 | |||
| 27.50 | 31.70 | 1 | 53.8% | 1.00 | 0.0007 | 0.000 | 60 | 0 | 0.2000 | 261 | 47.6% | -0.01 | 0.0016 | -0.003 | ||
| 23.50 | 26.50 | 4 | 57.8% | 0.99 | 0.0018 | 0.000 | 65 | 0 | 0.8000 | 51 | 50.4% | -0.02 | 0.0030 | -0.004 | ||
| 18.70 | 21.40 | 52 | 47.6% | 0.98 | 0.0044 | -0.003 | 70 | 0.0500 | 0.9500 | 1,677 | 42.8% | -0.03 | 0.0059 | -0.007 | ||
| 13.70 | 16.80 | 27 | 40.0% | 0.96 | 0.0104 | -0.007 | 75 | 0.1500 | 0.4000 | 337 | 28.6% | -0.06 | 0.0118 | -0.010 | ||
| 12.00 | 14.00 | 12 | 37.7% | 0.93 | 0.0158 | -0.011 | 77.5 | 0.1000 | 0.7000 | 84 | 26.6% | -0.09 | 0.0169 | -0.013 | ||
| 9.70 | 11.60 | 16 | 33.6% | 0.90 | 0.0236 | -0.014 | 80 | 0.3000 | 0.8000 | 6 | 1,004 | 24.2% | -0.13 | 0.0239 | -0.016 | |
| 7.10 | 9.30 | 32 | 28.1% | 0.84 | 0.0339 | -0.018 | 82.5 | 0.7500 | 0.9000 | 6 | 475 | 22.3% | -0.19 | 0.0333 | -0.019 | |
| 5.40 | 6.20 | 2 | 484 | 22.8% | 0.75 | 0.0459 | -0.021 | 85 | 1.20 | 1.40 | 8 | 478 | 20.8% | -0.28 | 0.0448 | -0.021 |
| 3.70 | 4.20 | 4 | 401 | 20.8% | 0.63 | 0.0565 | -0.023 | 87.5 | 1.90 | 2.55 | 176 | 20.9% | -0.40 | 0.0559 | -0.023 | |
| 2.30 | 2.70 | 26 | 814 | 19.7% | 0.48 | 0.0608 | -0.023 | 90 | 2.95 | 3.50 | 10 | 164 | 19.2% | -0.55 | 0.0615 | -0.023 |
| 1.30 | 1.60 | 19 | 1,077 | 18.9% | 0.33 | 0.0556 | -0.020 | 92.5 | 4.40 | 4.90 | 11 | 68 | 17.7% | -0.69 | 0.0569 | -0.020 |
| 0.7500 | 0.8500 | 10 | 644 | 18.6% | 0.22 | 0.0442 | -0.016 | 95 | 5.10 | 7.80 | 1,217 | 15.7% | -0.81 | 0.0444 | -0.016 | |
| 0.2500 | 0.5500 | 27 | 389 | 18.4% | 0.14 | 0.0320 | -0.012 | 97.5 | 8.60 | 9.20 | 101 | 19.0% | -0.89 | 0.0308 | -0.011 | |
| 0 | 0.5000 | 2 | 2,963 | 19.5% | 0.09 | 0.0222 | -0.009 | 100 | 9.70 | 11.40 | 7 | -0.94 | 0.0200 | -0.007 | ||
| 0 | 0.3500 | 1 | 271 | 23.8% | 0.04 | 0.0105 | -0.005 | 105 | 14.10 | 16.60 | -0.98 | 0.0082 | -0.002 | |||
| 0 | 2.00 | 435 | 43.4% | 0.02 | 0.0052 | -0.003 | 110 | 19.20 | 22.30 | 1 | -0.99 | 0.0035 | 0.000 | |||
| 0 | 1.50 | 193 | 46.0% | 0.01 | 0.0028 | -0.002 | 115 | 23.90 | 28.10 | -1.00 | 0.0016 | 0.000 | ||||
| 0 | 1.60 | 19 | 52.2% | 0.01 | 0.0016 | -0.001 | 120 | 28.90 | 33.00 | -1.00 | 0.0008 | 0.000 | ||||
| 0 | 0.8500 | 3 | 50.0% | 0.00 | 0.0010 | -0.001 | 125 | 33.90 | 38.00 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 2.15 | 2 | 66.7% | 0.00 | 0.0006 | -0.001 | 130 | 38.90 | 43.00 | -1.00 | 0.0002 | 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.