TFC optieketen Truist Financial Corporation
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 ±11.2% (45.11–56.51) · ATM IV 25.9% · 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 | |
| 22.00 | 25.60 | 75.5% | 1.00 | 0.0007 | 0.000 | 27.5 | 0 | 1.05 | 26 | 79.1% | -0.01 | 0.0013 | -0.001 | |||
| 19.70 | 23.20 | 71.3% | 0.99 | 0.0013 | 0.000 | 30 | 0 | 0.5500 | 64 | 60.2% | -0.01 | 0.0021 | -0.001 | |||
| 16.90 | 20.80 | 58.0% | 0.99 | 0.0024 | 0.000 | 32.5 | 0 | 2.15 | 36 | 74.5% | -0.02 | 0.0035 | -0.002 | |||
| 14.70 | 18.10 | 51.0% | 0.98 | 0.0044 | 0.000 | 35 | 0 | 0.4000 | 103 | 42.2% | -0.03 | 0.0058 | -0.003 | |||
| 12.20 | 15.30 | 1 | 37.5% | 0.97 | 0.0078 | 0.000 | 37.5 | 0 | 0.2500 | 4 | 267 | 32.4% | -0.04 | 0.0095 | -0.004 | |
| 10.40 | 12.00 | 26 | 27.9% | 0.95 | 0.0136 | -0.001 | 40 | 0.0500 | 0.5000 | 507 | 31.6% | -0.07 | 0.0155 | -0.005 | ||
| 8.30 | 9.40 | 43 | 26.5% | 0.90 | 0.0227 | -0.004 | 42.5 | 0.3500 | 0.5000 | 608 | 28.5% | -0.12 | 0.0243 | -0.007 | ||
| 6.50 | 7.40 | 2 | 83 | 29.9% | 0.84 | 0.0352 | -0.007 | 45 | 0.5500 | 1.05 | 432 | 27.3% | -0.19 | 0.0361 | -0.009 | |
| 4.60 | 5.40 | 1,068 | 27.9% | 0.73 | 0.0491 | -0.010 | 47.5 | 1.25 | 1.60 | 43 | 458 | 26.4% | -0.29 | 0.0490 | -0.011 | |
| 3.00 | 3.60 | 11 | 899 | 25.9% | 0.59 | 0.0595 | -0.012 | 50 | 2.15 | 2.65 | 12 | 144 | 25.9% | -0.43 | 0.0587 | -0.012 |
| 1.85 | 2.20 | 28 | 1,132 | 24.6% | 0.44 | 0.0614 | -0.012 | 52.5 | 3.30 | 3.80 | 3 | 181 | 23.8% | -0.58 | 0.0605 | -0.011 |
| 0.9500 | 1.35 | 71 | 2,573 | 23.9% | 0.30 | 0.0543 | -0.010 | 55 | 4.70 | 5.60 | 7 | 22.4% | -0.71 | 0.0534 | -0.009 | |
| 0.3500 | 0.8000 | 1,823 | 22.9% | 0.19 | 0.0423 | -0.008 | 57.5 | 6.60 | 8.20 | 46 | 25.4% | -0.82 | 0.0413 | -0.006 | ||
| 0.1000 | 0.5000 | 1,275 | 23.1% | 0.12 | 0.0302 | -0.006 | 60 | 8.80 | 10.40 | 10 | 26.0% | -0.89 | 0.0290 | -0.003 | ||
| 0.0500 | 0.3500 | 197 | 24.7% | 0.07 | 0.0204 | -0.004 | 62.5 | 11.10 | 13.20 | 31.6% | -0.94 | 0.0190 | 0.000 | |||
| 0 | 1.00 | 225 | 35.0% | 0.04 | 0.0133 | -0.003 | 65 | 13.40 | 15.50 | 31.8% | -0.96 | 0.0120 | 0.000 | |||
| 0 | 0.3000 | 70 | 32.8% | 0.02 | 0.0055 | -0.001 | 70 | 17.80 | 20.70 | 33.4% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.1000 | 2 | 32.4% | 0.01 | 0.0023 | -0.001 | 75 | 22.80 | 25.70 | 40.6% | -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 — Dec 18, 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.