T optieketen AT&T 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 ±5.3% (22.02–24.49) · ATM IV 33.7% · P/C open interest 0.37
| 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 | |
| 10.55 | 13.55 | 299.1% | 1.00 | 0.0018 | -0.002 | 12 | 0 | 1.61 | 329.0% | -0.00 | 0.0018 | -0.002 | ||||
| 10.00 | 12.55 | 299.9% | 1.00 | 0.0023 | -0.002 | 13 | 0 | 1.15 | 266.7% | -0.00 | 0.0023 | -0.002 | ||||
| 8.50 | 11.55 | 239.4% | 0.99 | 0.0031 | -0.002 | 14 | 0 | 0.9500 | 226.3% | -0.01 | 0.0031 | -0.002 | ||||
| 8.00 | 9.95 | 5 | 208.0% | 0.99 | 0.0042 | -0.003 | 15 | 0 | 1.31 | 30 | 224.7% | -0.01 | 0.0042 | -0.003 | ||
| 6.50 | 9.55 | 190.6% | 0.99 | 0.0058 | -0.003 | 16 | 0 | 0.0200 | 1 | 83.5% | -0.01 | 0.0058 | -0.003 | |||
| 5.60 | 7.25 | 1 | 1 | 0.99 | 0.0084 | -0.003 | 17 | 0 | 0.7400 | 146.2% | -0.01 | 0.0084 | -0.003 | |||
| 4.40 | 7.55 | 141.7% | 0.98 | 0.0130 | -0.004 | 18 | 0 | 1.31 | 155.2% | -0.02 | 0.0131 | -0.004 | ||||
| 3.60 | 6.55 | 1 | 130.1% | 0.98 | 0.0218 | -0.005 | 19 | 0 | 0.1000 | 387 | 64.1% | -0.02 | 0.0219 | -0.005 | ||
| 2.84 | 5.15 | 120 | 102.9% | 0.96 | 0.0388 | -0.006 | 20 | 0.0100 | 0.0500 | 1 | 273 | 46.2% | -0.04 | 0.0390 | -0.006 | |
| 2.60 | 4.30 | 3 | 89.4% | 0.95 | 0.0543 | -0.008 | 20.5 | 0 | 0.4500 | 30 | 66.9% | -0.05 | 0.0546 | -0.008 | ||
| 2.23 | 2.75 | 35 | 115 | 32.2% | 0.92 | 0.0779 | -0.010 | 21 | 0.0100 | 0.2400 | 39 | 542 | 48.4% | -0.08 | 0.0784 | -0.010 |
| 1.76 | 2.61 | 4 | 107 | 49.5% | 0.88 | 0.1108 | -0.013 | 21.5 | 0.0700 | 0.1900 | 6 | 271 | 41.4% | -0.12 | 0.1116 | -0.013 |
| 1.59 | 1.82 | 26 | 578 | 42.4% | 0.82 | 0.1514 | -0.017 | 22 | 0.1400 | 0.2100 | 50 | 653 | 37.6% | -0.18 | 0.1526 | -0.017 |
| 0.9600 | 1.54 | 10 | 311 | 36.4% | 0.73 | 0.1939 | -0.020 | 22.5 | 0.2200 | 0.6700 | 52 | 928 | 46.9% | -0.27 | 0.1954 | -0.020 |
| 0.7800 | 0.9500 | 47 | 6,698 | 33.4% | 0.63 | 0.2290 | -0.022 | 23 | 0.3800 | 0.5000 | 67 | 1,300 | 35.6% | -0.38 | 0.2310 | -0.023 |
| 0.5700 | 0.6900 | 185 | 511 | 35.4% | 0.51 | 0.2473 | -0.023 | 23.5 | 0.4200 | 0.7900 | 21 | 470 | 32.0% | -0.50 | 0.2497 | -0.023 |
| 0.3600 | 0.4100 | 78 | 2,716 | 32.8% | 0.38 | 0.2415 | -0.022 | 24 | 0.8400 | 1.06 | 25 | 458 | 34.8% | -0.62 | 0.2444 | -0.022 |
| 0.2100 | 0.3100 | 22 | 405 | 34.6% | 0.27 | 0.2123 | -0.018 | 24.5 | 1.14 | 1.49 | 19 | 351 | 35.9% | -0.74 | 0.2157 | -0.019 |
| 0.1100 | 0.1800 | 125 | 1,266 | 33.7% | 0.18 | 0.1688 | -0.014 | 25 | 1.49 | 1.95 | 11 | 400 | 36.7% | -0.83 | 0.1728 | -0.015 |
| 0.0300 | 0.3000 | 20 | 788 | 42.0% | 0.11 | 0.1229 | -0.010 | 25.5 | 1.75 | 2.43 | 30 | 470 | 28.6% | -0.90 | 0.1268 | -0.011 |
| 0.0400 | 0.0600 | 66 | 2,279 | 34.9% | 0.07 | 0.0844 | -0.007 | 26 | 2.05 | 2.99 | 285 | -0.94 | 0.0866 | -0.007 | ||
| 0.0200 | 0.0800 | 20 | 623 | 39.8% | 0.04 | 0.0569 | -0.005 | 26.5 | 2.20 | 4.35 | 60.7% | -0.97 | 0.0562 | -0.005 | ||
| 0 | 0.2200 | 4 | 1,045 | 53.4% | 0.03 | 0.0387 | -0.004 | 27 | 2.73 | 3.90 | 10 | 6 | -0.98 | 0.0354 | -0.003 | |
| 0 | 0.0800 | 184 | 46.9% | 0.02 | 0.0268 | -0.003 | 27.5 | 3.25 | 5.70 | 89.3% | -0.99 | 0.0220 | -0.002 | |||
| 0 | 0.0200 | 662 | 41.0% | 0.01 | 0.0189 | -0.002 | 28 | 3.70 | 5.75 | 72.5% | -0.99 | 0.0136 | -0.001 | |||
| 0 | 0.0100 | 67 | 40.8% | 0.01 | 0.0136 | -0.002 | 28.5 | 4.20 | 6.25 | 77.5% | -1.00 | 0.0084 | -0.001 | |||
| 0 | 0.0500 | 34 | 54.6% | 0.01 | 0.0100 | -0.001 | 29 | 4.70 | 7.25 | 106.6% | -1.00 | 0.0052 | -0.001 | |||
| 0 | 0.5200 | 21 | 95.2% | 0.01 | 0.0075 | -0.001 | 29.5 | 5.05 | 7.75 | 105.4% | -1.00 | 0.0032 | -0.000 | |||
| 0 | 0.1000 | 53 | 69.3% | 0.00 | 0.0057 | -0.001 | 30 | 5.55 | 8.20 | 108.0% | -1.00 | 0.0020 | -0.000 | |||
| 0 | 2.13 | 2 | 168.5% | 0.00 | 0.0044 | -0.001 | 30.5 | 5.80 | 8.70 | 99.2% | -1.00 | 0.0012 | -0.000 | |||
| 0 | 2.13 | 174.0% | 0.00 | 0.0034 | -0.001 | 31 | 6.55 | 9.45 | 129.3% | -1.00 | 0.0008 | -0.000 | ||||
| 0 | 0.0200 | 66.4% | 0.00 | 0.0021 | -0.000 | 32 | 7.55 | 10.45 | 138.7% | -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 — Oct 30, 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.