SOFI optieketen SoFi Technologies, Inc.
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 ±12.2% (15.66–20.03) · ATM IV 47.9% · P/C open interest 1.23
| 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 | |
| 6.50 | 9.35 | 85.8% | 1.00 | 0.0031 | 0.000 | 10 | 0.0100 | 0.0400 | 88.3% | -0.00 | 0.0031 | -0.001 | ||||
| 5.25 | 8.80 | 99.5% | 0.99 | 0.0062 | -0.001 | 11 | 0.0100 | 0.0300 | 72.8% | -0.01 | 0.0062 | -0.001 | ||||
| 5.10 | 7.60 | 122.0% | 0.98 | 0.0122 | -0.001 | 12 | 0.0200 | 0.0600 | 68.4% | -0.02 | 0.0123 | -0.002 | ||||
| 4.00 | 5.95 | 60.4% | 0.97 | 0.0231 | -0.003 | 13 | 0.0400 | 0.0600 | 48 | 6 | 59.0% | -0.04 | 0.0232 | -0.003 | ||
| 4.20 | 5.55 | 96.6% | 0.95 | 0.0312 | -0.004 | 13.5 | 0.0600 | 0.0700 | 51 | 5 | 56.1% | -0.05 | 0.0313 | -0.004 | ||
| 3.70 | 5.00 | 2 | 86.0% | 0.93 | 0.0413 | -0.005 | 14 | 0.0800 | 0.1000 | 6 | 31 | 53.9% | -0.07 | 0.0416 | -0.005 | |
| 3.35 | 3.75 | 52.0% | 0.91 | 0.0539 | -0.006 | 14.5 | 0.1100 | 0.1300 | 13 | 212 | 51.5% | -0.09 | 0.0543 | -0.007 | ||
| 2.94 | 3.25 | 10 | 49.8% | 0.88 | 0.0687 | -0.008 | 15 | 0.1700 | 0.1900 | 63 | 319 | 51.3% | -0.12 | 0.0693 | -0.008 | |
| 2.51 | 2.88 | 1 | 50.6% | 0.84 | 0.0854 | -0.009 | 15.5 | 0.2500 | 0.2700 | 31 | 394 | 50.2% | -0.16 | 0.0861 | -0.009 | |
| 2.25 | 2.34 | 3 | 12 | 49.5% | 0.79 | 0.1029 | -0.011 | 16 | 0.3400 | 0.3700 | 85 | 714 | 48.9% | -0.21 | 0.1039 | -0.011 |
| 1.88 | 1.98 | 5 | 51 | 48.8% | 0.73 | 0.1198 | -0.012 | 16.5 | 0.4700 | 0.5100 | 166 | 727 | 48.4% | -0.27 | 0.1211 | -0.012 |
| 1.56 | 1.64 | 333 | 130 | 48.3% | 0.67 | 0.1342 | -0.013 | 17 | 0.6300 | 0.6800 | 147 | 457 | 47.7% | -0.34 | 0.1358 | -0.013 |
| 1.28 | 1.35 | 155 | 417 | 48.3% | 0.60 | 0.1442 | -0.014 | 17.5 | 0.8400 | 0.9000 | 250 | 631 | 47.7% | -0.41 | 0.1463 | -0.014 |
| 1.03 | 1.07 | 125 | 174 | 47.5% | 0.52 | 0.1488 | -0.014 | 18 | 1.09 | 1.18 | 47 | 252 | 48.3% | -0.48 | 0.1513 | -0.015 |
| 0.8200 | 0.8800 | 165 | 311 | 48.0% | 0.45 | 0.1476 | -0.014 | 18.5 | 1.37 | 1.44 | 124 | 344 | 47.4% | -0.56 | 0.1505 | -0.015 |
| 0.6500 | 0.6800 | 393 | 256 | 47.7% | 0.38 | 0.1414 | -0.014 | 19 | 1.69 | 1.79 | 1 | 44 | 48.0% | -0.63 | 0.1447 | -0.014 |
| 0.5100 | 0.5400 | 231 | 168 | 48.0% | 0.32 | 0.1314 | -0.013 | 19.5 | 2.05 | 2.15 | 2 | 5 | 48.2% | -0.69 | 0.1351 | -0.013 |
| 0.4000 | 0.4200 | 473 | 818 | 48.3% | 0.27 | 0.1192 | -0.012 | 20 | 2.44 | 2.54 | 2 | 48.6% | -0.74 | 0.1232 | -0.012 | |
| 0.3100 | 0.3300 | 201 | 84 | 48.7% | 0.22 | 0.1061 | -0.011 | 20.5 | 2.85 | 2.95 | 48.9% | -0.79 | 0.1104 | -0.011 | ||
| 0.2500 | 0.2700 | 264 | 471 | 49.9% | 0.18 | 0.0932 | -0.010 | 21 | 2.58 | 3.50 | 2 | 11 | -0.83 | 0.0975 | -0.010 | |
| 0.2000 | 0.2100 | 41 | 30 | 50.5% | 0.15 | 0.0810 | -0.009 | 21.5 | 3.50 | 3.95 | 2 | 44.5% | -0.86 | 0.0853 | -0.009 | |
| 0.1600 | 0.1700 | 84 | 172 | 51.4% | 0.13 | 0.0701 | -0.008 | 22 | 3.35 | 4.35 | 3 | -0.89 | 0.0741 | -0.008 | ||
| 0.1300 | 0.1400 | 77 | 10 | 52.5% | 0.11 | 0.0604 | -0.007 | 22.5 | 3.65 | 5.95 | 59.7% | -0.91 | 0.0648 | -0.007 | ||
| 0.1000 | 0.1200 | 15 | 73 | 53.4% | 0.09 | 0.0519 | -0.006 | 23 | 5.00 | 5.65 | 4 | 65.9% | -0.93 | 0.0570 | -0.006 | |
| 0.0900 | 0.1100 | 27 | 16 | 55.6% | 0.07 | 0.0446 | -0.006 | 23.5 | 3.95 | 7.20 | -0.95 | 0.0508 | -0.006 | |||
| 0.0800 | 0.0900 | 19 | 74 | 56.9% | 0.06 | 0.0384 | -0.005 | 24 | 5.30 | 7.90 | 3 | 93.7% | -0.96 | 0.0472 | -0.005 | |
| 0.0500 | 0.0700 | 4 | 110 | 57.9% | 0.04 | 0.0286 | -0.004 | 25 | 7.00 | 7.50 | 72.5% | -0.98 | 0.0359 | -0.006 | ||
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 — Oct 09, 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.