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 ±9.2% (82.42–99.22) · ATM IV 18.0% · P/C open interest 0.76
| 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 | |
| 41.30 | 45.50 | 1.00 | 0.0002 | 0.000 | 47.5 | 0 | 0.2000 | 4 | 46.7% | -0.01 | 0.0007 | -0.001 | ||||
| 38.80 | 43.00 | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.15 | 1 | 67.5% | -0.01 | 0.0009 | -0.002 | ||||
| 34.20 | 38.00 | 43.8% | 1.00 | 0.0009 | 0.000 | 55 | 0 | 0.2500 | 235 | 38.3% | -0.01 | 0.0016 | -0.002 | |||
| 29.00 | 33.10 | 32.6% | 0.99 | 0.0022 | 0.000 | 60 | 0.1000 | 0.2000 | 1 | 111 | 33.3% | -0.02 | 0.0027 | -0.003 | ||
| 24.80 | 27.60 | 2 | 31.3% | 0.97 | 0.0041 | -0.001 | 65 | 0 | 2.35 | 91 | 43.6% | -0.04 | 0.0045 | -0.004 | ||
| 20.00 | 22.80 | 7 | 28.0% | 0.95 | 0.0067 | -0.003 | 70 | 0.1000 | 0.5000 | 2 | 164 | 25.6% | -0.06 | 0.0075 | -0.006 | |
| 15.40 | 18.10 | 17 | 25.5% | 0.91 | 0.0115 | -0.006 | 75 | 0.6000 | 0.7500 | 1,358 | 24.4% | -0.10 | 0.0124 | -0.008 | ||
| 13.20 | 15.80 | 1 | 24.2% | 0.88 | 0.0150 | -0.007 | 77.5 | 0.8500 | 1.00 | 6 | 204 | 23.5% | -0.13 | 0.0158 | -0.009 | |
| 11.00 | 13.60 | 62 | 22.9% | 0.85 | 0.0191 | -0.009 | 80 | 1.15 | 1.30 | 4 | 562 | 22.3% | -0.17 | 0.0199 | -0.011 | |
| 8.90 | 11.10 | 34 | 20.4% | 0.80 | 0.0239 | -0.011 | 82.5 | 1.50 | 1.75 | 771 | 21.2% | -0.22 | 0.0246 | -0.012 | ||
| 7.10 | 8.40 | 290 | 17.9% | 0.74 | 0.0290 | -0.012 | 85 | 2.05 | 2.45 | 849 | 20.6% | -0.29 | 0.0296 | -0.013 | ||
| 5.20 | 6.60 | 206 | 17.0% | 0.66 | 0.0338 | -0.013 | 87.5 | 2.75 | 3.10 | 865 | 19.4% | -0.36 | 0.0341 | -0.014 | ||
| 3.90 | 5.10 | 4 | 426 | 17.2% | 0.57 | 0.0372 | -0.014 | 90 | 3.70 | 4.10 | 121 | 18.8% | -0.45 | 0.0372 | -0.014 | |
| 3.50 | 3.80 | 352 | 18.6% | 0.48 | 0.0384 | -0.014 | 92.5 | 4.10 | 5.40 | 108 | 16.6% | -0.54 | 0.0384 | -0.014 | ||
| 2.45 | 2.75 | 28 | 805 | 18.2% | 0.39 | 0.0370 | -0.013 | 95 | 5.50 | 8.00 | 36 | 18.5% | -0.64 | 0.0374 | -0.013 | |
| 1.80 | 2.00 | 348 | 18.4% | 0.30 | 0.0336 | -0.012 | 97.5 | 7.30 | 9.80 | 11 | 18.7% | -0.72 | 0.0348 | -0.012 | ||
| 1.25 | 1.45 | 4 | 3,952 | 18.5% | 0.24 | 0.0292 | -0.011 | 100 | 9.30 | 11.80 | 8 | 19.0% | -0.79 | 0.0311 | -0.011 | |
| 0.6000 | 0.9000 | 2 | 562 | 19.5% | 0.14 | 0.0201 | -0.008 | 105 | 13.70 | 16.20 | 19.7% | -0.90 | 0.0215 | -0.007 | ||
| 0.1500 | 2.20 | 107 | 27.0% | 0.09 | 0.0133 | -0.006 | 110 | 18.40 | 21.10 | 21.7% | -0.95 | 0.0125 | -0.004 | |||
| 0.1500 | 1.05 | 4 | 49 | 26.0% | 0.05 | 0.0088 | -0.004 | 115 | 23.30 | 26.10 | 24.8% | -0.98 | 0.0065 | -0.001 | ||
| 0 | 2.05 | 32 | 33.5% | 0.04 | 0.0059 | -0.003 | 120 | 28.30 | 31.20 | 29.5% | -0.99 | 0.0032 | 0.000 | |||
| 0 | 2.20 | 3 | 37.6% | 0.02 | 0.0041 | -0.003 | 125 | 32.50 | 36.70 | 29.8% | -1.00 | 0.0015 | 0.000 | |||
| 0 | 2.15 | 4 | 40.6% | 0.02 | 0.0029 | -0.002 | 130 | 37.50 | 41.70 | 33.2% | -1.00 | 0.0007 | 0.000 | |||
| 0 | 2.15 | 4 | 43.6% | 0.01 | 0.0021 | -0.002 | 135 | 42.50 | 46.70 | 36.5% | -1.00 | 0.0003 | 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 — Mar 19, 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.