WBD optieketen Warner Bros. Discovery, Inc.
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 ±6.9% (26.40–30.29) · ATM IV 23.5% · P/C open interest 3.54
| 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 | |
| 8.65 | 10.25 | 0.99 | 0.0078 | 0.000 | 19 | 0 | 0.7200 | 101 | 94.3% | -0.02 | 0.0079 | -0.003 | ||||
| 7.70 | 9.30 | 17 | 0.98 | 0.0107 | 0.000 | 20 | 0.0300 | 0.0800 | 241.5K | 56.4% | -0.03 | 0.0109 | -0.004 | |||
| 6.65 | 8.30 | 8 | 0.97 | 0.0148 | 0.000 | 21 | 0.0100 | 0.4600 | 993 | 67.8% | -0.03 | 0.0150 | -0.004 | |||
| 5.70 | 7.30 | 10 | 0.96 | 0.0204 | -0.000 | 22 | 0 | 0.5000 | 1,159 | 60.8% | -0.05 | 0.0208 | -0.005 | |||
| 4.70 | 6.35 | 3 | 0.95 | 0.0285 | -0.002 | 23 | 0.0700 | 0.1700 | 1 | 15.5K | 43.9% | -0.06 | 0.0291 | -0.006 | ||
| 3.75 | 5.35 | 280 | 0.92 | 0.0400 | -0.004 | 24 | 0 | 0.7900 | 12.8K | 52.4% | -0.09 | 0.0410 | -0.007 | |||
| 2.79 | 4.40 | 8,154 | 0.89 | 0.0567 | -0.005 | 25 | 0.1200 | 0.2500 | 181.8K | 34.2% | -0.12 | 0.0584 | -0.008 | |||
| 2.33 | 3.55 | 3,854 | 28.3% | 0.84 | 0.0806 | -0.007 | 26 | 0.2800 | 0.3200 | 500 | 16.8K | 31.9% | -0.18 | 0.0837 | -0.009 | |
| 1.01 | 2.49 | 10.9K | 9.9% | 0.76 | 0.1141 | -0.009 | 27 | 0.4000 | 0.5900 | 13 | 132.1K | 30.1% | -0.26 | 0.1201 | -0.011 | |
| 1.15 | 1.39 | 5 | 43.6K | 21.9% | 0.64 | 0.1563 | -0.010 | 28 | 0.4300 | 0.9200 | 66.7K | 25.1% | -0.39 | 0.1695 | -0.011 | |
| 0.7000 | 0.7500 | 1 | 50.2K | 21.2% | 0.47 | 0.1926 | -0.009 | 29 | 0.9500 | 1.38 | 17 | 111 | 24.7% | -0.59 | 0.2244 | -0.011 |
| 0.2800 | 0.3000 | 501 | 44.0K | 18.8% | 0.27 | 0.1806 | -0.007 | 30 | 0.9200 | 2.47 | 55 | 18.9% | -0.86 | 0.2878 | -0.007 | |
| 0.0100 | 0.0300 | 25.1K | 12.5% | 0.12 | 0.1136 | -0.004 | 31 | 0.5300 | 3.30 | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 0.0200 | 3,036 | 14.9% | 0.05 | 0.0576 | -0.002 | 32 | 1.55 | 5.80 | 29.8% | -1.00 | 0.0000 | -0.052 | |||
| 0 | 0.0300 | 32 | 19.5% | 0.02 | 0.0290 | -0.001 | 33 | 2.55 | 6.80 | 35.0% | -1.00 | 0.0000 | -0.052 | |||
| 0 | 0.0400 | 24.1% | 0.01 | 0.0156 | -0.001 | 34 | 4.00 | 7.80 | 52.5% | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 0.0300 | 26.4% | 0.01 | 0.0089 | -0.001 | 35 | 5.00 | 8.80 | 57.8% | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 2.13 | 81.4% | 0.00 | 0.0054 | -0.000 | 36 | 5.55 | 9.80 | 48.6% | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 2.13 | 86.7% | 0.00 | 0.0035 | -0.000 | 37 | 7.00 | 10.80 | 67.5% | -1.00 | 0.0000 | -0.052 | ||||
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 — Oct 16, 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.