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 ±10.9% (78.40–97.60) · ATM IV 18.4% · P/C open interest 1.06
| 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 | |
| 39.30 | 43.20 | 39.1% | 0.99 | 0.0008 | 0.000 | 47.5 | 0 | 0.3500 | 4 | 42.9% | -0.01 | 0.0013 | -0.002 | |||
| 36.80 | 40.80 | 38.8% | 0.99 | 0.0011 | 0.000 | 50 | 0 | 1.00 | 1 | 48.1% | -0.02 | 0.0016 | -0.003 | |||
| 31.90 | 35.90 | 35.5% | 0.98 | 0.0021 | 0.000 | 55 | 0 | 2.35 | 118 | 50.5% | -0.03 | 0.0026 | -0.003 | |||
| 27.20 | 30.10 | 0.97 | 0.0036 | 0.000 | 60 | 0.2000 | 0.5000 | 101 | 32.3% | -0.04 | 0.0040 | -0.004 | ||||
| 23.00 | 25.40 | 28.4% | 0.95 | 0.0058 | -0.000 | 65 | 0.3500 | 0.7000 | 62 | 29.2% | -0.06 | 0.0064 | -0.005 | |||
| 17.70 | 20.70 | 7 | 21.7% | 0.92 | 0.0093 | -0.003 | 70 | 0.6000 | 1.00 | 23 | 26.4% | -0.09 | 0.0100 | -0.007 | ||
| 13.50 | 15.70 | 11 | 19.9% | 0.87 | 0.0145 | -0.005 | 75 | 1.05 | 1.25 | 1,269 | 3,884 | 23.1% | -0.14 | 0.0153 | -0.008 | |
| 9.50 | 11.40 | 42 | 19.1% | 0.79 | 0.0221 | -0.008 | 80 | 1.60 | 2.25 | 85 | 21.1% | -0.23 | 0.0228 | -0.010 | ||
| 7.50 | 9.70 | 10 | 18.9% | 0.73 | 0.0264 | -0.009 | 82.5 | 2.25 | 2.85 | 1 | 27 | 20.4% | -0.29 | 0.0270 | -0.011 | |
| 5.90 | 7.60 | 21 | 17.8% | 0.67 | 0.0307 | -0.010 | 85 | 2.50 | 3.40 | 295 | 18.2% | -0.36 | 0.0311 | -0.011 | ||
| 4.40 | 6.60 | 9 | 18.5% | 0.59 | 0.0341 | -0.011 | 87.5 | 3.80 | 4.40 | 12 | 714 | 18.4% | -0.44 | 0.0344 | -0.011 | |
| 3.80 | 4.40 | 37 | 17.7% | 0.50 | 0.0360 | -0.011 | 90 | 5.00 | 5.50 | 10 | 75 | 17.8% | -0.52 | 0.0362 | -0.011 | |
| 2.70 | 3.30 | 88 | 17.2% | 0.41 | 0.0357 | -0.011 | 92.5 | 5.90 | 8.10 | 108 | 18.8% | -0.61 | 0.0361 | -0.010 | ||
| 2.00 | 2.50 | 82 | 288 | 17.4% | 0.33 | 0.0334 | -0.010 | 95 | 7.20 | 9.70 | 36 | 17.7% | -0.70 | 0.0339 | -0.009 | |
| 1.30 | 1.80 | 181 | 17.0% | 0.26 | 0.0296 | -0.009 | 97.5 | 9.60 | 11.60 | 11 | 19.0% | -0.77 | 0.0302 | -0.007 | ||
| 0.9000 | 1.25 | 1 | 3,747 | 16.9% | 0.20 | 0.0254 | -0.008 | 100 | 11.90 | 13.50 | 8 | 19.6% | -0.83 | 0.0257 | -0.006 | |
| 0.3500 | 0.7500 | 536 | 17.4% | 0.12 | 0.0175 | -0.006 | 105 | 15.90 | 18.20 | 19.8% | -0.91 | 0.0183 | -0.003 | |||
| 0.0500 | 1.05 | 27 | 137 | 20.8% | 0.08 | 0.0117 | -0.004 | 110 | 19.80 | 23.80 | 21.4% | -0.98 | 0.0201 | -0.007 | ||
| 0 | 1.15 | 49 | 24.2% | 0.05 | 0.0079 | -0.003 | 115 | 24.80 | 28.80 | 25.1% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 1.15 | 32 | 27.1% | 0.03 | 0.0055 | -0.003 | 120 | 29.80 | 33.80 | 28.6% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.6000 | 3 | 26.2% | 0.02 | 0.0039 | -0.002 | 125 | 34.80 | 38.80 | 31.9% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 1.65 | 4 | 35.0% | 0.02 | 0.0028 | -0.002 | 130 | 39.80 | 43.80 | 35.0% | -1.00 | 0.0000 | -0.016 | |||
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.