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 ±13.6% (12.84–16.89) · ATM IV 58.1% · P/C open interest 0.73
| 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 | |
| 6.85 | 6.95 | 77 | 92.0% | 0.99 | 0.0047 | -0.000 | 8 | 0.0100 | 0.0400 | 3,516 | 104.6% | -0.01 | 0.0047 | -0.001 | ||
| 5.85 | 6.00 | 193 | 89.7% | 0.99 | 0.0098 | -0.001 | 9 | 0.0200 | 0.0300 | 21 | 406 | 86.8% | -0.01 | 0.0099 | -0.002 | |
| 4.90 | 5.00 | 1 | 343 | 80.4% | 0.97 | 0.0198 | -0.003 | 10 | 0.0300 | 0.0400 | 243 | 7,640 | 74.8% | -0.03 | 0.0198 | -0.003 |
| 3.90 | 4.05 | 6 | 253 | 68.8% | 0.94 | 0.0374 | -0.005 | 11 | 0.0600 | 0.0700 | 5 | 7,059 | 67.2% | -0.06 | 0.0375 | -0.005 |
| 3.45 | 3.55 | 64.7% | 0.92 | 0.0501 | -0.006 | 11.5 | 0.0900 | 0.1000 | 5 | 37 | 64.6% | -0.08 | 0.0503 | -0.007 | ||
| 3.00 | 3.10 | 5 | 871 | 63.1% | 0.89 | 0.0656 | -0.008 | 12 | 0.1400 | 0.1500 | 6 | 8,043 | 63.2% | -0.11 | 0.0660 | -0.008 |
| 2.59 | 2.69 | 3 | 63.6% | 0.85 | 0.0839 | -0.010 | 12.5 | 0.2100 | 0.2200 | 22 | 117 | 61.9% | -0.15 | 0.0843 | -0.010 | |
| 2.18 | 2.25 | 24 | 877 | 60.3% | 0.80 | 0.1039 | -0.011 | 13 | 0.3000 | 0.3100 | 279 | 63.2K | 60.3% | -0.20 | 0.1045 | -0.012 |
| 1.83 | 1.88 | 53 | 11 | 60.2% | 0.75 | 0.1240 | -0.013 | 13.5 | 0.4300 | 0.4500 | 33 | 367 | 59.9% | -0.26 | 0.1248 | -0.013 |
| 1.50 | 1.56 | 443 | 3,772 | 60.0% | 0.68 | 0.1420 | -0.014 | 14 | 0.5900 | 0.6100 | 1,402 | 15.9K | 58.9% | -0.33 | 0.1430 | -0.015 |
| 1.21 | 1.24 | 142 | 200 | 58.7% | 0.60 | 0.1552 | -0.015 | 14.5 | 0.7900 | 0.8200 | 841 | 1,059 | 58.3% | -0.40 | 0.1565 | -0.015 |
| 0.9600 | 0.9900 | 1,151 | 15.6K | 58.4% | 0.52 | 0.1616 | -0.016 | 15 | 1.04 | 1.06 | 278 | 25.3K | 57.8% | -0.48 | 0.1633 | -0.016 |
| 0.7500 | 0.7800 | 206 | 1,060 | 58.2% | 0.44 | 0.1606 | -0.015 | 15.5 | 1.32 | 1.36 | 67 | 89 | 57.6% | -0.56 | 0.1626 | -0.016 |
| 0.5700 | 0.5900 | 1,206 | 30.8K | 57.4% | 0.37 | 0.1530 | -0.015 | 16 | 1.66 | 1.68 | 98 | 15.9K | 57.6% | -0.64 | 0.1554 | -0.015 |
| 0.4400 | 0.4600 | 371 | 1,108 | 57.9% | 0.30 | 0.1406 | -0.014 | 16.5 | 2.01 | 2.06 | 451 | 65 | 57.8% | -0.70 | 0.1434 | -0.014 |
| 0.3300 | 0.3400 | 3,936 | 19.6K | 57.6% | 0.25 | 0.1255 | -0.013 | 17 | 2.39 | 2.45 | 61 | 17.5K | 57.3% | -0.76 | 0.1286 | -0.013 |
| 0.2500 | 0.2600 | 609 | 556 | 58.1% | 0.20 | 0.1097 | -0.011 | 17.5 | 2.78 | 2.89 | 1 | 22 | 57.2% | -0.81 | 0.1131 | -0.011 |
| 0.1800 | 0.1900 | 746 | 21.2K | 57.8% | 0.16 | 0.0945 | -0.010 | 18 | 3.25 | 3.35 | 68 | 7,286 | 60.0% | -0.85 | 0.0980 | -0.010 |
| 0.1400 | 0.1500 | 203 | 239 | 59.0% | 0.13 | 0.0807 | -0.009 | 18.5 | 3.70 | 3.80 | 1 | 60.2% | -0.88 | 0.0844 | -0.009 | |
| 0.1100 | 0.1200 | 1,065 | 15.2K | 60.3% | 0.11 | 0.0685 | -0.008 | 19 | 4.15 | 4.25 | 17 | 3,070 | 58.4% | -0.90 | 0.0722 | -0.008 |
| 0.0800 | 0.0900 | 8 | 158 | 60.5% | 0.09 | 0.0580 | -0.007 | 19.5 | 4.65 | 4.75 | 62.9% | -0.92 | 0.0621 | -0.007 | ||
| 0.0600 | 0.0700 | 416 | 39.6K | 61.2% | 0.07 | 0.0491 | -0.006 | 20 | 5.15 | 5.20 | 1,883 | 62.4% | -0.94 | 0.0532 | -0.006 | |
| 0.0500 | 0.0600 | 4 | 106 | 63.1% | 0.06 | 0.0416 | -0.005 | 20.5 | 5.60 | 5.70 | 1 | 57.9% | -0.95 | 0.0457 | -0.005 | |
| 0.0400 | 0.0500 | 84 | 7,982 | 64.4% | 0.05 | 0.0354 | -0.005 | 21 | 6.10 | 6.20 | 10 | 1,251 | 61.5% | -0.97 | 0.0404 | -0.005 |
| 0.0300 | 0.0400 | 3,497 | 18.7K | 68.3% | 0.04 | 0.0258 | -0.004 | 22 | 7.10 | 7.20 | 1,616 | 68.3% | -0.98 | 0.0294 | -0.004 | |
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 — Nov 20, 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.