TGT optieketen Target 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 ±13.4% (133.76–175.06) · ATM IV 34.1% · P/C open interest 0.74
| 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 | |
| 73.35 | 76.25 | 10.3K | 70.5% | 1.00 | 0.0001 | 0.000 | 80 | 0.0100 | 0.1200 | 6,975 | 54.7% | -0.01 | 0.0004 | -0.003 | ||
| 68.25 | 71.35 | 9,528 | 63.7% | 1.00 | 0.0002 | 0.000 | 85 | 0.0100 | 0.1300 | 1 | 5,182 | 50.5% | -0.01 | 0.0005 | -0.004 | |
| 63.30 | 66.35 | 1,311 | 58.3% | 1.00 | 0.0004 | 0.000 | 90 | 0.0300 | 0.1500 | 3,459 | 47.5% | -0.01 | 0.0006 | -0.005 | ||
| 58.35 | 61.15 | 1,994 | 48.8% | 0.99 | 0.0006 | 0.000 | 95 | 0.1000 | 0.2300 | 72 | 7,045 | 46.9% | -0.01 | 0.0009 | -0.006 | |
| 53.70 | 56.45 | 5,027 | 53.0% | 0.99 | 0.0010 | -0.001 | 100 | 0.1500 | 0.2500 | 72 | 3,576 | 43.7% | -0.02 | 0.0012 | -0.007 | |
| 48.45 | 51.45 | 1,019 | 44.7% | 0.98 | 0.0017 | -0.005 | 105 | 0.1000 | 0.3900 | 1,932 | 40.7% | -0.02 | 0.0017 | -0.009 | ||
| 44.05 | 46.50 | 1,581 | 45.0% | 0.97 | 0.0025 | -0.009 | 110 | 0.1500 | 0.5200 | 3,631 | 38.5% | -0.03 | 0.0024 | -0.012 | ||
| 39.15 | 41.50 | 3 | 980 | 40.2% | 0.95 | 0.0036 | -0.013 | 115 | 0.5100 | 0.7000 | 1,949 | 38.4% | -0.05 | 0.0035 | -0.016 | |
| 34.50 | 36.85 | 6 | 1,566 | 38.7% | 0.93 | 0.0048 | -0.019 | 120 | 0.7800 | 1.07 | 10 | 3,942 | 37.4% | -0.07 | 0.0048 | -0.021 |
| 30.40 | 32.45 | 1 | 5,456 | 39.2% | 0.90 | 0.0064 | -0.025 | 125 | 1.40 | 1.52 | 3 | 2,080 | 37.0% | -0.10 | 0.0064 | -0.028 |
| 26.20 | 28.20 | 3,575 | 38.3% | 0.86 | 0.0082 | -0.032 | 130 | 2.05 | 2.25 | 4 | 2,031 | 36.2% | -0.14 | 0.0083 | -0.034 | |
| 21.85 | 24.15 | 1,008 | 36.4% | 0.81 | 0.0101 | -0.039 | 135 | 2.96 | 3.20 | 2 | 997 | 35.5% | -0.19 | 0.0103 | -0.042 | |
| 18.10 | 20.20 | 5,059 | 35.1% | 0.75 | 0.0120 | -0.046 | 140 | 4.20 | 4.45 | 5 | 1,076 | 35.0% | -0.25 | 0.0122 | -0.048 | |
| 15.40 | 16.40 | 2 | 1,409 | 35.1% | 0.68 | 0.0136 | -0.051 | 145 | 5.80 | 6.15 | 3 | 844 | 34.7% | -0.32 | 0.0139 | -0.054 |
| 12.50 | 12.95 | 122 | 3,820 | 34.0% | 0.61 | 0.0148 | -0.055 | 150 | 7.85 | 8.35 | 7 | 984 | 34.7% | -0.40 | 0.0152 | -0.057 |
| 9.75 | 10.45 | 17 | 2,216 | 33.6% | 0.53 | 0.0154 | -0.057 | 155 | 10.30 | 10.80 | 3 | 1,316 | 34.6% | -0.48 | 0.0160 | -0.059 |
| 7.70 | 8.15 | 27 | 3,040 | 33.4% | 0.46 | 0.0155 | -0.057 | 160 | 13.15 | 13.55 | 555 | 34.3% | -0.56 | 0.0162 | -0.059 | |
| 5.75 | 6.35 | 2 | 1,189 | 33.0% | 0.38 | 0.0151 | -0.054 | 165 | 16.20 | 16.70 | 339 | 33.8% | -0.63 | 0.0159 | -0.056 | |
| 4.50 | 4.80 | 17 | 2,603 | 33.1% | 0.32 | 0.0141 | -0.050 | 170 | 19.75 | 20.15 | 64 | 33.4% | -0.70 | 0.0150 | -0.052 | |
| 3.35 | 3.60 | 53 | 670 | 33.0% | 0.26 | 0.0128 | -0.045 | 175 | 23.30 | 24.55 | 1 | 135 | 33.7% | -0.77 | 0.0136 | -0.046 |
| 2.49 | 2.70 | 116 | 2,210 | 33.1% | 0.20 | 0.0113 | -0.040 | 180 | 26.90 | 28.90 | 6 | 5 | 32.7% | -0.82 | 0.0119 | -0.040 |
| 1.76 | 2.10 | 848 | 33.2% | 0.16 | 0.0097 | -0.034 | 185 | 31.25 | 32.65 | 9 | 30.0% | -0.87 | 0.0101 | -0.033 | ||
| 1.26 | 1.58 | 17 | 584 | 33.3% | 0.12 | 0.0081 | -0.029 | 190 | 35.65 | 38.25 | 10 | 33.1% | -0.91 | 0.0082 | -0.026 | |
| 0.7800 | 1.45 | 326 | 34.0% | 0.10 | 0.0068 | -0.024 | 195 | 40.20 | 42.60 | 10 | 29.6% | -0.93 | 0.0065 | -0.020 | ||
| 0.6500 | 1.00 | 1,267 | 34.2% | 0.08 | 0.0056 | -0.021 | 200 | 44.85 | 47.75 | 13 | 30.1% | -0.95 | 0.0050 | -0.015 | ||
| 0.2900 | 0.6200 | 2,799 | 34.7% | 0.05 | 0.0038 | -0.015 | 210 | 54.60 | 57.70 | 25.1% | -0.98 | 0.0029 | -0.006 | |||
| 0.1600 | 0.4000 | 1,334 | 35.9% | 0.03 | 0.0026 | -0.011 | 220 | 64.40 | 67.60 | -0.99 | 0.0017 | -0.001 | ||||
| 0.0800 | 0.2900 | 1,748 | 37.2% | 0.02 | 0.0018 | -0.008 | 230 | 74.35 | 78.05 | 41.8% | -0.99 | 0.0010 | 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 — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.