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 ±8.1% (80.90–95.10) · ATM IV 18.3% · P/C open interest 0.79
| 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 | |
| 41.60 | 45.70 | 57.8% | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.2000 | 57.6% | -0.00 | 0.0006 | -0.002 | ||||
| 39.20 | 43.30 | 60.0% | 1.00 | 0.0005 | 0.000 | 47.5 | 0 | 0.2000 | 53.4% | -0.01 | 0.0008 | -0.002 | ||||
| 36.70 | 40.80 | 54.0% | 0.99 | 0.0007 | 0.000 | 50 | 0 | 0.3000 | 52.5% | -0.01 | 0.0010 | -0.002 | ||||
| 31.80 | 35.80 | 46.3% | 0.99 | 0.0012 | 0.000 | 55 | 0 | 0.6000 | 10 | 50.3% | -0.01 | 0.0016 | -0.003 | |||
| 26.90 | 31.00 | 1 | 43.0% | 0.99 | 0.0022 | 0.000 | 60 | 0 | 0.4000 | 262 | 39.3% | -0.02 | 0.0028 | -0.004 | ||
| 22.80 | 25.10 | 5 | 34.1% | 0.97 | 0.0040 | 0.000 | 65 | 0 | 2.30 | 40 | 48.5% | -0.03 | 0.0049 | -0.005 | ||
| 17.30 | 20.20 | 37 | 0.95 | 0.0075 | 0.000 | 70 | 0.2000 | 0.5000 | 10 | 1,659 | 28.8% | -0.06 | 0.0085 | -0.007 | ||
| 13.10 | 14.70 | 27 | 15.8% | 0.92 | 0.0138 | -0.004 | 75 | 0.4500 | 0.8000 | 267 | 25.5% | -0.10 | 0.0149 | -0.010 | ||
| 10.70 | 12.50 | 12 | 18.1% | 0.88 | 0.0187 | -0.007 | 77.5 | 0.6500 | 0.9500 | 22 | 23.5% | -0.14 | 0.0197 | -0.011 | ||
| 8.50 | 10.30 | 15 | 18.4% | 0.84 | 0.0249 | -0.009 | 80 | 0.7000 | 1.20 | 2 | 36 | 20.8% | -0.18 | 0.0258 | -0.013 | |
| 6.40 | 8.30 | 8 | 18.2% | 0.78 | 0.0325 | -0.012 | 82.5 | 1.30 | 1.55 | 75 | 20.0% | -0.25 | 0.0330 | -0.014 | ||
| 4.70 | 6.20 | 73 | 17.5% | 0.69 | 0.0406 | -0.014 | 85 | 1.80 | 2.20 | 4 | 436 | 18.6% | -0.34 | 0.0407 | -0.015 | |
| 3.70 | 4.30 | 222 | 17.8% | 0.58 | 0.0472 | -0.015 | 87.5 | 2.70 | 3.50 | 5 | 189 | 18.9% | -0.44 | 0.0469 | -0.015 | |
| 2.30 | 3.30 | 51 | 499 | 17.9% | 0.46 | 0.0496 | -0.015 | 90 | 3.90 | 4.50 | 62 | 17.6% | -0.56 | 0.0490 | -0.014 | |
| 1.50 | 2.00 | 160 | 142 | 17.1% | 0.35 | 0.0465 | -0.014 | 92.5 | 5.10 | 7.20 | 84 | 19.5% | -0.68 | 0.0456 | -0.012 | |
| 1.05 | 1.25 | 11 | 397 | 17.4% | 0.25 | 0.0392 | -0.012 | 95 | 7.10 | 8.90 | 1,217 | 19.7% | -0.78 | 0.0381 | -0.009 | |
| 0.3500 | 0.9000 | 10 | 299 | 16.8% | 0.17 | 0.0308 | -0.010 | 97.5 | 9.20 | 11.00 | 101 | 20.4% | -0.85 | 0.0295 | -0.006 | |
| 0.3000 | 0.7000 | 3,018 | 18.4% | 0.12 | 0.0234 | -0.008 | 100 | 11.40 | 13.20 | 9 | 21.1% | -0.90 | 0.0222 | -0.003 | ||
| 0.0500 | 0.4000 | 3 | 263 | 19.5% | 0.06 | 0.0131 | -0.005 | 105 | 15.70 | 18.70 | 25.7% | -0.97 | 0.0255 | -0.002 | ||
| 0 | 2.25 | 10 | 448 | 34.7% | 0.03 | 0.0075 | -0.003 | 110 | 19.80 | 23.80 | 24.8% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 2.20 | 193 | 39.1% | 0.02 | 0.0046 | -0.002 | 115 | 24.70 | 28.80 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 1.20 | 19 | 37.4% | 0.01 | 0.0029 | -0.002 | 120 | 29.80 | 33.80 | 33.5% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 1.75 | 3 | 44.8% | 0.01 | 0.0019 | -0.001 | 125 | 34.80 | 38.80 | 37.5% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 1.00 | 2 | 42.9% | 0.01 | 0.0013 | -0.001 | 130 | 39.70 | 43.80 | -1.00 | 0.0000 | -0.030 | ||||
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.