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 ±6.1% (44.30–50.10) · ATM IV 24.9% · P/C open interest 1.21
| 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 | |
| 21.00 | 24.30 | 147.1% | 1.00 | 0.0001 | 0.000 | 25 | 0 | 0.2500 | 113.9% | -0.00 | 0.0004 | -0.001 | ||||
| 18.60 | 21.80 | 131.7% | 1.00 | 0.0003 | 0.000 | 27.5 | 0 | 0.0500 | 77.9% | -0.00 | 0.0007 | -0.001 | ||||
| 16.10 | 19.30 | 113.4% | 1.00 | 0.0007 | 0.000 | 30 | 0 | 0.0500 | 21 | 66.3% | -0.00 | 0.0014 | -0.001 | |||
| 13.60 | 16.80 | 96.6% | 1.00 | 0.0015 | 0.000 | 32.5 | 0 | 1.15 | 14 | 100.7% | -0.01 | 0.0028 | -0.002 | |||
| 11.10 | 13.70 | 15 | 55.9% | 0.99 | 0.0034 | -0.001 | 35 | 0 | 0.1500 | 9 | 53.7% | -0.01 | 0.0057 | -0.004 | ||
| 8.60 | 10.30 | 0.98 | 0.0077 | -0.003 | 37.5 | 0 | 0.1000 | 422 | 39.9% | -0.03 | 0.0118 | -0.006 | ||||
| 6.70 | 7.60 | 2 | 0.96 | 0.0182 | -0.006 | 40 | 0.1000 | 0.1500 | 1 | 392 | 35.8% | -0.06 | 0.0244 | -0.010 | ||
| 4.00 | 5.30 | 205 | 0.91 | 0.0422 | -0.012 | 42.5 | 0.2000 | 0.3000 | 5 | 5,978 | 29.9% | -0.13 | 0.0499 | -0.015 | ||
| 2.70 | 2.95 | 1 | 628 | 26.6% | 0.77 | 0.0889 | -0.019 | 45 | 0.6500 | 0.7500 | 37 | 3,575 | 27.3% | -0.29 | 0.0918 | -0.021 |
| 1.15 | 1.25 | 185 | 1,557 | 24.7% | 0.49 | 0.1294 | -0.023 | 47.5 | 1.60 | 1.80 | 273 | 2,228 | 25.1% | -0.56 | 0.1197 | -0.021 |
| 0.3000 | 0.3500 | 349 | 3,693 | 23.0% | 0.21 | 0.0937 | -0.015 | 50 | 3.20 | 4.30 | 413 | 31.9% | -0.82 | 0.0830 | -0.013 | |
| 0.0500 | 0.1000 | 7 | 1,931 | 23.5% | 0.07 | 0.0410 | -0.007 | 52.5 | 5.40 | 6.60 | 210 | 37.1% | -0.94 | 0.0368 | -0.006 | |
| 0 | 0.0500 | 912 | 25.9% | 0.03 | 0.0162 | -0.003 | 55 | 6.80 | 9.30 | 13 | -0.98 | 0.0148 | -0.002 | |||
| 0 | 0.0500 | 1,518 | 32.0% | 0.01 | 0.0068 | -0.002 | 57.5 | 8.90 | 11.80 | 15 | -0.99 | 0.0063 | -0.000 | |||
| 0 | 0.1500 | 192 | 44.3% | 0.00 | 0.0032 | -0.001 | 60 | 11.40 | 14.30 | 24 | -1.00 | 0.0029 | 0.000 | |||
| 0 | 0.3000 | 40 | 56.7% | 0.00 | 0.0016 | -0.001 | 62.5 | 13.80 | 16.80 | -1.00 | 0.0014 | 0.000 | ||||
| 0 | 0.1000 | 317 | 52.5% | 0.00 | 0.0008 | -0.000 | 65 | 16.40 | 19.30 | 1 | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.1000 | 62.3% | 0.00 | 0.0003 | -0.000 | 70 | 21.40 | 24.30 | -1.00 | 0.0002 | 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 — 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.