UNG optieketen United States Natural Gas Fund LP
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 ±13.7% (9.04–11.92) · ATM IV 59.0% · P/C open interest 0.46
| 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 | |
| 4.45 | 5.45 | 1.00 | 0.0034 | 0.000 | 5.5 | 0 | 0.1400 | 2 | 139.0% | -0.00 | 0.0034 | -0.000 | ||||
| 3.95 | 4.90 | 23 | 1.00 | 0.0058 | 0.000 | 6 | 0 | 0.2200 | 1 | 1 | 80.5% | -0.00 | 0.0058 | -0.001 | ||
| 3.45 | 4.45 | 0.99 | 0.0100 | -0.000 | 6.5 | 0 | 0.2400 | 122.7% | -0.01 | 0.0100 | -0.001 | |||||
| 2.97 | 3.95 | 2 | 0.99 | 0.0178 | -0.001 | 7 | 0 | 0.2700 | 3 | 110.8% | -0.01 | 0.0178 | -0.001 | |||
| 2.51 | 3.45 | 0.97 | 0.0317 | -0.001 | 7.5 | 0 | 0.2200 | 1 | 90.6% | -0.03 | 0.0318 | -0.002 | ||||
| 2.21 | 2.84 | 3 | 54 | 48.4% | 0.95 | 0.0554 | -0.003 | 8 | 0 | 0.0500 | 132 | 224 | 54.6% | -0.05 | 0.0557 | -0.003 |
| 1.74 | 2.17 | 0.91 | 0.0912 | -0.004 | 8.5 | 0.0300 | 0.0900 | 110 | 54.0% | -0.09 | 0.0917 | -0.005 | ||||
| 1.50 | 1.75 | 204 | 696 | 51.0% | 0.85 | 0.1358 | -0.006 | 9 | 0.1000 | 0.1500 | 330 | 1,023 | 53.4% | -0.16 | 0.1366 | -0.007 |
| 1.14 | 1.49 | 30 | 59.5% | 0.76 | 0.1785 | -0.009 | 9.5 | 0.1500 | 0.2900 | 409 | 3,093 | 51.3% | -0.25 | 0.1797 | -0.009 | |
| 0.9800 | 1.00 | 37.1K | 11.9K | 58.9% | 0.65 | 0.2074 | -0.011 | 10 | 0.4000 | 0.4700 | 575 | 7,839 | 55.6% | -0.35 | 0.2091 | -0.011 |
| 0.7300 | 0.8200 | 563 | 50 | 62.7% | 0.54 | 0.2174 | -0.012 | 10.5 | 0.6000 | 0.7300 | 211 | 18 | 55.2% | -0.46 | 0.2195 | -0.012 |
| 0.5400 | 0.6000 | 1,526 | 3,816 | 63.0% | 0.44 | 0.2106 | -0.012 | 11 | 0.9500 | 1.15 | 103 | 5,270 | 62.9% | -0.57 | 0.2131 | -0.012 |
| 0.3700 | 0.4100 | 17 | 7 | 61.4% | 0.35 | 0.1926 | -0.011 | 11.5 | 1.14 | 1.58 | 1 | 60.4% | -0.66 | 0.1956 | -0.011 | |
| 0.2400 | 0.3000 | 477 | 12.3K | 61.4% | 0.27 | 0.1690 | -0.011 | 12 | 1.52 | 1.91 | 218 | 57.5% | -0.73 | 0.1725 | -0.011 | |
| 0.0500 | 0.3400 | 12 | 62.9% | 0.21 | 0.1441 | -0.009 | 12.5 | 1.94 | 2.40 | 2 | 61.8% | -0.80 | 0.1480 | -0.009 | ||
| 0.0600 | 0.2000 | 186 | 7,378 | 62.7% | 0.16 | 0.1204 | -0.008 | 13 | 2.39 | 2.85 | 36 | 63.3% | -0.84 | 0.1245 | -0.008 | |
| 0.0400 | 0.2500 | 72.3% | 0.13 | 0.0991 | -0.007 | 13.5 | 2.86 | 3.35 | 68.3% | -0.88 | 0.1034 | -0.007 | ||||
| 0.0500 | 0.1500 | 10 | 1,279 | 71.8% | 0.10 | 0.0807 | -0.006 | 14 | 3.50 | 3.75 | 20 | 78.6% | -0.91 | 0.0855 | -0.006 | |
| 0.0100 | 0.1400 | 73.0% | 0.08 | 0.0652 | -0.005 | 14.5 | 3.85 | 4.40 | 85.2% | -0.94 | 0.0703 | -0.005 | ||||
| 0.0100 | 0.2500 | 6 | 541 | 89.5% | 0.06 | 0.0524 | -0.004 | 15 | 4.45 | 4.80 | 91.5% | -0.96 | 0.0579 | -0.004 | ||
| 0.0100 | 0.2600 | 96.2% | 0.04 | 0.0420 | -0.003 | 15.5 | 4.60 | 5.40 | -0.97 | 0.0485 | -0.003 | |||||
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.