WMB optieketen The Williams Companies, 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 ±6.1% (66.95–75.61) · ATM IV 31.5% · P/C open interest 3.57
| 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 | |
| 29.40 | 33.50 | 113.1% | 0.99 | 0.0016 | -0.014 | 40 | 0 | 0.0500 | 97.1% | -0.01 | 0.0016 | -0.014 | ||||
| 24.40 | 28.50 | 90.0% | 0.98 | 0.0025 | -0.015 | 45 | 0 | 0.7500 | 120.3% | -0.02 | 0.0025 | -0.015 | ||||
| 19.50 | 23.50 | 76.4% | 0.98 | 0.0040 | -0.016 | 50 | 0 | 1.15 | 107.2% | -0.02 | 0.0040 | -0.016 | ||||
| 14.50 | 18.60 | 61.7% | 0.97 | 0.0069 | -0.017 | 55 | 0 | 1.55 | 91.2% | -0.03 | 0.0069 | -0.017 | ||||
| 13.50 | 17.60 | 57.9% | 0.96 | 0.0078 | -0.018 | 56 | 0 | 1.15 | 79.5% | -0.04 | 0.0078 | -0.018 | ||||
| 12.50 | 16.50 | 49.9% | 0.96 | 0.0088 | -0.018 | 57 | 0 | 1.55 | 81.8% | -0.04 | 0.0089 | -0.018 | ||||
| 11.50 | 15.30 | 0.96 | 0.0101 | -0.019 | 58 | 0 | 1.15 | 70.7% | -0.04 | 0.0102 | -0.019 | |||||
| 10.50 | 14.60 | 46.8% | 0.95 | 0.0117 | -0.019 | 59 | 0 | 1.40 | 70.3% | -0.05 | 0.0117 | -0.019 | ||||
| 9.50 | 12.90 | 0.95 | 0.0136 | -0.020 | 60 | 0 | 1.15 | 8 | 62.0% | -0.05 | 0.0137 | -0.020 | ||||
| 8.50 | 11.50 | 0.94 | 0.0160 | -0.021 | 61 | 0 | 1.00 | 1,300 | 55.3% | -0.06 | 0.0161 | -0.021 | ||||
| 8.30 | 10.30 | 0.93 | 0.0190 | -0.022 | 62 | 0 | 1.65 | 25 | 60.1% | -0.07 | 0.0191 | -0.022 | ||||
| 6.70 | 10.10 | 0.92 | 0.0228 | -0.024 | 63 | 0 | 2.30 | 32 | 63.0% | -0.08 | 0.0229 | -0.024 | ||||
| 5.90 | 8.70 | 0.90 | 0.0277 | -0.026 | 64 | 0.1000 | 0.4000 | 250 | 9,005 | 34.9% | -0.10 | 0.0279 | -0.026 | |||
| 5.00 | 7.20 | 0.87 | 0.0338 | -0.029 | 65 | 0 | 0.8500 | 27 | 45 | 36.4% | -0.13 | 0.0341 | -0.030 | |||
| 4.00 | 6.20 | 0.84 | 0.0410 | -0.034 | 66 | 0 | 1.10 | 122 | 35.4% | -0.16 | 0.0413 | -0.034 | ||||
| 3.90 | 6.30 | 33.3% | 0.79 | 0.0485 | -0.039 | 67 | 0.1000 | 1.10 | 9 | 32.0% | -0.21 | 0.0490 | -0.040 | |||
| 3.80 | 5.60 | 2 | 2 | 39.4% | 0.74 | 0.0555 | -0.045 | 68 | 0.1000 | 1.10 | 18 | 27.4% | -0.26 | 0.0560 | -0.045 | |
| 3.20 | 4.00 | 408 | 267 | 32.2% | 0.68 | 0.0612 | -0.050 | 69 | 0.4000 | 1.60 | 7 | 29.5% | -0.32 | 0.0618 | -0.050 | |
| 3.00 | 3.30 | 116 | 208 | 34.8% | 0.61 | 0.0654 | -0.053 | 70 | 1.30 | 2.05 | 1 | 32 | 34.3% | -0.39 | 0.0661 | -0.054 |
| 2.40 | 2.75 | 1 | 43 | 34.4% | 0.55 | 0.0678 | -0.055 | 71 | 1.30 | 2.20 | 3 | 28.7% | -0.46 | 0.0686 | -0.056 | |
| 1.90 | 2.25 | 6 | 79 | 34.1% | 0.48 | 0.0683 | -0.056 | 72 | 1.25 | 3.10 | 1 | 3 | 27.2% | -0.53 | 0.0693 | -0.056 |
| 1.55 | 1.80 | 106 | 47 | 34.3% | 0.41 | 0.0669 | -0.054 | 73 | 1.90 | 4.40 | 32.9% | -0.59 | 0.0680 | -0.055 | ||
| 0.8500 | 1.45 | 32 | 31.5% | 0.35 | 0.0637 | -0.051 | 74 | 3.60 | 4.40 | 35.9% | -0.66 | 0.0650 | -0.052 | |||
| 0.8500 | 1.15 | 3 | 31 | 33.7% | 0.29 | 0.0590 | -0.047 | 75 | 4.20 | 5.80 | 40.8% | -0.72 | 0.0604 | -0.048 | ||
| 0.3000 | 1.00 | 1 | 31.5% | 0.24 | 0.0531 | -0.043 | 76 | 5.00 | 7.30 | 47.9% | -0.77 | 0.0546 | -0.044 | |||
| 0.1000 | 1.05 | 27 | 31 | 33.7% | 0.20 | 0.0467 | -0.038 | 77 | 5.50 | 8.10 | 46.2% | -0.82 | 0.0482 | -0.040 | ||
| 0.0500 | 1.15 | 265 | 37.8% | 0.16 | 0.0404 | -0.035 | 78 | 6.60 | 8.30 | 43.4% | -0.85 | 0.0420 | -0.036 | |||
| 0 | 1.05 | 2 | 39.4% | 0.14 | 0.0348 | -0.032 | 79 | 6.80 | 9.90 | 44.8% | -0.88 | 0.0364 | -0.033 | |||
| 0 | 0.8000 | 67 | 39.3% | 0.12 | 0.0301 | -0.029 | 80 | 8.10 | 10.80 | 50.5% | -0.90 | 0.0315 | -0.031 | |||
| 0 | 1.15 | 1,894 | 47.0% | 0.10 | 0.0262 | -0.028 | 81 | 9.30 | 11.70 | 55.0% | -0.91 | 0.0275 | -0.029 | |||
| 0 | 1.15 | 50.1% | 0.09 | 0.0230 | -0.026 | 82 | 10.10 | 12.70 | 56.0% | -0.92 | 0.0241 | -0.028 | ||||
| 0 | 1.25 | 54.4% | 0.08 | 0.0203 | -0.025 | 83 | 11.00 | 13.70 | 57.9% | -0.93 | 0.0214 | -0.027 | ||||
| 0 | 1.15 | 55.9% | 0.07 | 0.0181 | -0.024 | 84 | 11.40 | 14.70 | 52.1% | -0.94 | 0.0190 | -0.026 | ||||
| 0 | 1.15 | 58.7% | 0.07 | 0.0163 | -0.024 | 85 | 12.70 | 15.70 | 59.6% | -0.95 | 0.0170 | -0.025 | ||||
| 0 | 2.15 | 85.6% | 0.05 | 0.0104 | -0.021 | 90 | 17.40 | 20.70 | 67.5% | -0.96 | 0.0107 | -0.022 | ||||
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 06, 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.