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 ±17.4% (75.22–107.02) · ATM IV 20.2% · P/C open interest 0.48
| 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 | |
| 41.50 | 46.50 | 41.4% | 1.00 | 0.0007 | 0.000 | 47.5 | 0 | 1.10 | 2 | 36.3% | -0.03 | 0.0018 | -0.002 | |||
| 39.00 | 44.00 | 1 | 37.8% | 0.99 | 0.0015 | 0.000 | 50 | 0 | 1.00 | 24 | 33.2% | -0.03 | 0.0022 | -0.002 | ||
| 34.50 | 37.70 | 0.97 | 0.0034 | 0.000 | 55 | 0 | 2.90 | 60 | 37.2% | -0.05 | 0.0032 | -0.003 | ||||
| 30.00 | 33.00 | 18 | 25.4% | 0.95 | 0.0048 | -0.000 | 60 | 0 | 3.10 | 85 | 32.8% | -0.07 | 0.0046 | -0.004 | ||
| 25.50 | 28.40 | 3 | 16 | 24.3% | 0.91 | 0.0064 | -0.002 | 65 | 1.10 | 1.35 | 10 | 62 | 26.1% | -0.09 | 0.0065 | -0.005 |
| 21.00 | 23.80 | 178 | 21.8% | 0.87 | 0.0087 | -0.003 | 70 | 1.60 | 2.70 | 73 | 26.4% | -0.13 | 0.0088 | -0.005 | ||
| 17.00 | 20.30 | 67 | 22.3% | 0.82 | 0.0113 | -0.004 | 75 | 2.20 | 3.00 | 117 | 23.5% | -0.18 | 0.0116 | -0.006 | ||
| 15.00 | 17.90 | 19 | 20.7% | 0.79 | 0.0128 | -0.005 | 77.5 | 2.65 | 3.40 | 289 | 22.6% | -0.21 | 0.0132 | -0.007 | ||
| 13.60 | 16.00 | 2 | 116 | 20.8% | 0.76 | 0.0143 | -0.006 | 80 | 3.00 | 4.00 | 257 | 21.7% | -0.25 | 0.0147 | -0.007 | |
| 11.50 | 15.20 | 380 | 21.2% | 0.72 | 0.0158 | -0.006 | 82.5 | 3.70 | 4.70 | 256 | 21.3% | -0.29 | 0.0163 | -0.007 | ||
| 10.00 | 12.90 | 3 | 620 | 20.0% | 0.68 | 0.0171 | -0.007 | 85 | 4.20 | 5.70 | 205 | 20.8% | -0.33 | 0.0178 | -0.008 | |
| 8.50 | 11.70 | 111 | 20.0% | 0.63 | 0.0184 | -0.007 | 87.5 | 5.10 | 6.70 | 45 | 20.5% | -0.38 | 0.0191 | -0.008 | ||
| 8.00 | 10.00 | 4 | 374 | 20.4% | 0.59 | 0.0194 | -0.007 | 90 | 6.30 | 7.50 | 54 | 20.0% | -0.42 | 0.0203 | -0.008 | |
| 7.10 | 8.50 | 295 | 20.2% | 0.54 | 0.0201 | -0.007 | 92.5 | 7.40 | 8.60 | 8 | 19.5% | -0.48 | 0.0211 | -0.008 | ||
| 6.00 | 7.70 | 1 | 285 | 20.3% | 0.49 | 0.0204 | -0.008 | 95 | 8.20 | 9.90 | 34 | 18.6% | -0.53 | 0.0217 | -0.008 | |
| 4.60 | 6.70 | 90 | 19.6% | 0.44 | 0.0205 | -0.007 | 97.5 | 9.70 | 12.20 | 35 | 19.6% | -0.58 | 0.0219 | -0.007 | ||
| 4.20 | 5.90 | 5 | 208 | 20.1% | 0.40 | 0.0202 | -0.007 | 100 | 10.30 | 14.50 | 56 | 19.0% | -0.63 | 0.0219 | -0.007 | |
| 2.90 | 3.90 | 454 | 19.2% | 0.31 | 0.0187 | -0.007 | 105 | 14.30 | 17.40 | 1 | 18.4% | -0.73 | 0.0216 | -0.006 | ||
| 1.95 | 3.10 | 196 | 19.6% | 0.24 | 0.0165 | -0.006 | 110 | 17.50 | 22.50 | 13 | 18.5% | -0.82 | 0.0208 | -0.006 | ||
| 1.30 | 2.25 | 44 | 19.5% | 0.18 | 0.0140 | -0.005 | 115 | 23.50 | 27.00 | 22.7% | -0.90 | 0.0172 | -0.004 | |||
| 0.8000 | 1.65 | 72 | 19.5% | 0.14 | 0.0115 | -0.004 | 120 | 27.30 | 31.50 | 20.3% | -0.96 | 0.0109 | -0.001 | |||
| 0 | 3.00 | 24 | 22.8% | 0.10 | 0.0093 | -0.004 | 125 | 31.50 | 36.50 | 1 | -0.98 | 0.0052 | 0.000 | |||
| 0 | 2.70 | 2 | 24.0% | 0.08 | 0.0075 | -0.003 | 130 | 36.50 | 41.50 | -0.99 | 0.0019 | 0.000 | ||||
| 0 | 5.00 | 48 | 30.8% | 0.06 | 0.0060 | -0.003 | 135 | 41.50 | 46.50 | -1.00 | 0.0005 | 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 — Jan 21, 2028
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.