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 ±4.4% (156.85–171.46) · ATM IV 27.2% · P/C open interest 1.42
| 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 | |
| 77.80 | 79.50 | 457 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 1.25 | 2,101 | 130.0% | -0.00 | 0.0000 | -0.001 | |||
| 72.75 | 74.45 | 17 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.2000 | 3,019 | 119.5% | -0.00 | 0.0000 | -0.001 | |||
| 67.85 | 70.75 | 121.5% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1200 | 1,570 | 109.6% | -0.00 | 0.0001 | -0.002 | |||
| 62.95 | 64.50 | 69 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.1200 | 1,484 | 100.2% | -0.00 | 0.0001 | -0.002 | |||
| 58.65 | 60.35 | 6 | 115.1% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.1200 | 2,426 | 91.2% | -0.00 | 0.0001 | -0.002 | ||
| 53.30 | 55.80 | 1 | 12 | 106.7% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.1200 | 1,820 | 82.5% | -0.00 | 0.0002 | -0.003 | |
| 47.90 | 50.35 | 10 | 1.00 | 0.0003 | 0.000 | 115 | 0 | 0.0300 | 1,170 | 63.8% | -0.00 | 0.0003 | -0.004 | |||
| 43.40 | 45.85 | 6 | 99 | 88.9% | 1.00 | 0.0004 | 0.000 | 120 | 0 | 0.0100 | 8 | 5,758 | 51.4% | -0.00 | 0.0004 | -0.005 |
| 38.50 | 40.45 | 213 | 72.3% | 1.00 | 0.0007 | 0.000 | 125 | 0 | 0.0700 | 838 | 54.8% | -0.00 | 0.0007 | -0.006 | ||
| 33.40 | 35.70 | 7 | 1,801 | 66.1% | 0.99 | 0.0011 | 0.000 | 130 | 0.0200 | 0.0500 | 1 | 1,691 | 47.7% | -0.01 | 0.0011 | -0.008 |
| 28.75 | 29.60 | 1 | 1,329 | 0.99 | 0.0017 | 0.000 | 135 | 0.0200 | 0.1000 | 1 | 1,697 | 43.7% | -0.01 | 0.0017 | -0.010 | |
| 23.75 | 24.60 | 2 | 2,739 | 0.99 | 0.0030 | -0.001 | 140 | 0.0100 | 0.0900 | 4 | 4,026 | 35.6% | -0.01 | 0.0030 | -0.013 | |
| 18.85 | 19.70 | 1 | 3,011 | 23.6% | 0.97 | 0.0057 | -0.011 | 145 | 0.1100 | 0.1400 | 54 | 2,673 | 32.4% | -0.03 | 0.0058 | -0.021 |
| 15.00 | 15.80 | 1 | 27.1% | 0.95 | 0.0106 | -0.026 | 149 | 0.1500 | 0.3400 | 10 | 45 | 30.8% | -0.05 | 0.0107 | -0.034 | |
| 14.40 | 14.80 | 14 | 2,875 | 31.0% | 0.94 | 0.0124 | -0.032 | 150 | 0.2100 | 0.3700 | 77 | 2,031 | 30.2% | -0.06 | 0.0125 | -0.039 |
| 11.75 | 12.55 | 12 | 27.5% | 0.90 | 0.0179 | -0.048 | 152.5 | 0.4000 | 0.5500 | 41 | 91 | 29.3% | -0.10 | 0.0180 | -0.055 | |
| 9.55 | 10.35 | 33 | 3,673 | 27.3% | 0.85 | 0.0246 | -0.068 | 155 | 0.6800 | 0.8800 | 64 | 1,675 | 28.8% | -0.15 | 0.0248 | -0.073 |
| 7.55 | 8.35 | 5 | 38 | 27.5% | 0.78 | 0.0318 | -0.088 | 157.5 | 1.02 | 1.40 | 6 | 465 | 27.9% | -0.22 | 0.0321 | -0.092 |
| 5.85 | 6.40 | 17 | 1,815 | 27.3% | 0.69 | 0.0384 | -0.105 | 160 | 1.79 | 2.00 | 47 | 1,461 | 27.7% | -0.31 | 0.0388 | -0.108 |
| 4.35 | 4.75 | 6 | 264 | 27.1% | 0.59 | 0.0429 | -0.116 | 162.5 | 2.65 | 3.10 | 98 | 350 | 27.9% | -0.41 | 0.0435 | -0.118 |
| 3.00 | 3.40 | 253 | 2,937 | 26.6% | 0.48 | 0.0444 | -0.119 | 165 | 3.85 | 4.35 | 35 | 1,853 | 27.9% | -0.53 | 0.0450 | -0.120 |
| 2.05 | 2.35 | 31 | 2,196 | 26.6% | 0.37 | 0.0422 | -0.113 | 167.5 | 5.20 | 5.90 | 13 | 42 | 27.5% | -0.63 | 0.0430 | -0.113 |
| 1.43 | 1.56 | 421 | 4,133 | 27.1% | 0.28 | 0.0372 | -0.100 | 170 | 6.95 | 7.75 | 2 | 260 | 28.0% | -0.73 | 0.0380 | -0.099 |
| 0.8500 | 1.04 | 24 | 165 | 27.0% | 0.20 | 0.0306 | -0.083 | 172.5 | 8.85 | 9.75 | 14 | 27.9% | -0.81 | 0.0314 | -0.081 | |
| 0.5000 | 0.7300 | 35 | 2,560 | 27.6% | 0.14 | 0.0238 | -0.065 | 175 | 11.00 | 11.95 | 2 | 150 | 28.4% | -0.88 | 0.0243 | -0.061 |
| 0.2200 | 0.5000 | 12 | 2,095 | 27.5% | 0.09 | 0.0175 | -0.048 | 177.5 | 13.30 | 14.25 | 5 | 29.3% | -0.93 | 0.0190 | -0.042 | |
| 0.1700 | 0.3500 | 23 | 1,004 | 29.4% | 0.06 | 0.0124 | -0.034 | 180 | 15.65 | 16.60 | 67 | 29.5% | -0.96 | 0.0166 | -0.030 | |
| 0.0700 | 0.2600 | 2 | 101 | 29.5% | 0.04 | 0.0086 | -0.025 | 182.5 | 18.20 | 19.00 | 1 | 32.0% | -0.99 | 0.0103 | -0.038 | |
| 0.0800 | 0.1000 | 27 | 666 | 29.4% | 0.03 | 0.0060 | -0.018 | 185 | 20.70 | 21.50 | 35.2% | -1.00 | 0.0030 | -0.056 | ||
| 0.0300 | 0.0700 | 4 | 3 | 29.6% | 0.02 | 0.0042 | -0.013 | 187.5 | 23.20 | 24.00 | 38.4% | -1.00 | 0.0005 | -0.068 | ||
| 0.0200 | 0.0500 | 1 | 223 | 30.6% | 0.01 | 0.0030 | -0.010 | 190 | 25.70 | 26.50 | 41.4% | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.1100 | 4 | 37.4% | 0.01 | 0.0016 | -0.006 | 195 | 30.70 | 31.55 | 48.3% | -1.00 | 0.0000 | -0.079 | |||
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 — Sep 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.