USB optieketen U.S. Bancorp
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 ±4.1% (61.03–66.30) · ATM IV 20.9% · P/C open interest 0.17
| 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 | |
| 28.50 | 30.45 | 2 | 4 | 182.8% | 1.00 | 0.0002 | 0.000 | 35 | 0 | 0.2700 | 124.6% | -0.00 | 0.0002 | -0.001 | ||
| 22.40 | 25.50 | 118.5% | 1.00 | 0.0006 | 0.000 | 40 | 0 | 0.0800 | 83.4% | -0.00 | 0.0006 | -0.001 | ||||
| 17.05 | 20.70 | 87.1% | 0.99 | 0.0015 | 0.000 | 45 | 0 | 0.0800 | 1 | 64.2% | -0.00 | 0.0015 | -0.002 | |||
| 13.45 | 13.90 | 45.6% | 0.99 | 0.0043 | 0.000 | 50 | 0 | 0.0900 | 1 | 47.5% | -0.01 | 0.0043 | -0.004 | |||
| 12.45 | 12.90 | 41.8% | 0.99 | 0.0055 | 0.000 | 51 | 0 | 0.0900 | 44.1% | -0.01 | 0.0055 | -0.005 | ||||
| 11.45 | 12.10 | 48.9% | 0.98 | 0.0070 | -0.001 | 52 | 0.0100 | 0.0900 | 80 | 41.4% | -0.02 | 0.0070 | -0.006 | |||
| 10.45 | 11.15 | 46.5% | 0.98 | 0.0090 | -0.002 | 53 | 0.0100 | 0.1000 | 2 | 38.6% | -0.02 | 0.0090 | -0.007 | |||
| 9.50 | 10.15 | 43.9% | 0.97 | 0.0116 | -0.004 | 54 | 0.0100 | 0.1100 | 35.8% | -0.03 | 0.0117 | -0.008 | ||||
| 8.50 | 8.90 | 30.8% | 0.96 | 0.0152 | -0.005 | 55 | 0.0100 | 0.1200 | 32.9% | -0.04 | 0.0153 | -0.009 | ||||
| 7.50 | 7.95 | 29.6% | 0.95 | 0.0200 | -0.008 | 56 | 0.0100 | 0.1400 | 3 | 30.3% | -0.05 | 0.0202 | -0.011 | |||
| 6.55 | 6.95 | 1 | 27.7% | 0.93 | 0.0266 | -0.010 | 57 | 0.0300 | 0.1700 | 2 | 28.4% | -0.07 | 0.0267 | -0.013 | ||
| 5.60 | 6.00 | 1 | 26.6% | 0.91 | 0.0353 | -0.013 | 58 | 0.0300 | 0.2000 | 71 | 25.6% | -0.09 | 0.0356 | -0.016 | ||
| 4.65 | 5.10 | 1 | 25.6% | 0.88 | 0.0470 | -0.016 | 59 | 0.0900 | 0.2900 | 53 | 24.9% | -0.12 | 0.0474 | -0.019 | ||
| 3.75 | 4.20 | 2 | 24.2% | 0.84 | 0.0620 | -0.020 | 60 | 0.1700 | 0.4000 | 9 | 23.6% | -0.16 | 0.0626 | -0.022 | ||
| 2.93 | 3.35 | 3 | 23.3% | 0.78 | 0.0801 | -0.024 | 61 | 0.3200 | 0.5600 | 1 | 24 | 22.7% | -0.22 | 0.0810 | -0.025 | |
| 2.18 | 2.53 | 29 | 22.1% | 0.69 | 0.0996 | -0.027 | 62 | 0.5400 | 0.8100 | 10 | 21.9% | -0.31 | 0.1008 | -0.028 | ||
| 1.54 | 1.80 | 10 | 21.0% | 0.59 | 0.1157 | -0.029 | 63 | 0.8600 | 1.17 | 89 | 21.3% | -0.41 | 0.1175 | -0.030 | ||
| 1.01 | 1.30 | 2 | 15 | 21.0% | 0.47 | 0.1222 | -0.029 | 64 | 1.31 | 1.65 | 20.8% | -0.54 | 0.1246 | -0.029 | ||
| 0.6300 | 0.8800 | 3 | 421 | 20.8% | 0.35 | 0.1153 | -0.027 | 65 | 1.94 | 2.24 | 20.7% | -0.66 | 0.1184 | -0.027 | ||
| 0.3300 | 0.5800 | 1,406 | 20.5% | 0.25 | 0.0980 | -0.023 | 66 | 2.58 | 3.05 | 20.7% | -0.76 | 0.1016 | -0.023 | |||
| 0.1500 | 0.3100 | 10 | 19.5% | 0.17 | 0.0768 | -0.019 | 67 | 3.35 | 3.85 | 19.6% | -0.84 | 0.0804 | -0.018 | |||
| 0.0500 | 0.2300 | 38 | 20.2% | 0.12 | 0.0574 | -0.015 | 68 | 4.30 | 4.75 | 20.5% | -0.90 | 0.0598 | -0.014 | |||
| 0.0400 | 0.1800 | 10 | 22.1% | 0.08 | 0.0417 | -0.012 | 69 | 5.25 | 5.70 | 20.5% | -0.94 | 0.0493 | -0.009 | |||
| 0.0100 | 0.1400 | 13 | 23.2% | 0.05 | 0.0300 | -0.009 | 70 | 6.25 | 6.70 | 23.3% | -0.97 | 0.0409 | -0.008 | |||
| 0.0100 | 0.1100 | 24.8% | 0.04 | 0.0216 | -0.007 | 71 | 7.25 | 7.70 | 26.1% | -0.99 | 0.0225 | -0.012 | ||||
| 0.0100 | 0.0900 | 26.5% | 0.03 | 0.0156 | -0.005 | 72 | 8.25 | 8.70 | 28.7% | -1.00 | 0.0078 | -0.016 | ||||
| 0 | 0.0900 | 28.5% | 0.02 | 0.0114 | -0.004 | 73 | 9.25 | 9.70 | 31.3% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0800 | 1 | 30.2% | 0.01 | 0.0083 | -0.003 | 74 | 10.25 | 10.70 | 33.8% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.0800 | 10 | 32.5% | 0.01 | 0.0062 | -0.003 | 75 | 11.25 | 11.70 | 36.2% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.0800 | 34.7% | 0.01 | 0.0046 | -0.002 | 76 | 11.20 | 14.55 | 58.7% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.0800 | 36.8% | 0.01 | 0.0035 | -0.002 | 77 | 12.20 | 15.55 | 61.7% | -1.00 | 0.0000 | -0.023 | ||||
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 25, 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.