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 ±7.6% (64.97–75.67) · ATM IV 32.0% · P/C open interest 0.11
| 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 | |
| 28.60 | 32.60 | 90.1% | 0.99 | 0.0017 | -0.005 | 40 | 0 | 0.1000 | 84.2% | -0.01 | 0.0017 | -0.009 | ||||
| 23.50 | 27.60 | 57.1% | 0.98 | 0.0027 | -0.007 | 45 | 0 | 2.15 | 123.7% | -0.02 | 0.0027 | -0.010 | ||||
| 19.50 | 22.60 | 81.6% | 0.98 | 0.0044 | -0.008 | 50 | 0 | 1.00 | 7 | 82.0% | -0.02 | 0.0044 | -0.011 | |||
| 15.20 | 17.60 | 72.9% | 0.96 | 0.0078 | -0.010 | 55 | 0 | 2.15 | 48 | 79.4% | -0.04 | 0.0078 | -0.012 | |||
| 12.40 | 14.70 | 64.5% | 0.95 | 0.0118 | -0.012 | 58 | 0 | 1.45 | 59.0% | -0.05 | 0.0119 | -0.014 | ||||
| 11.40 | 13.70 | 60.5% | 0.94 | 0.0138 | -0.013 | 59 | 0 | 1.05 | 50.2% | -0.06 | 0.0139 | -0.015 | ||||
| 10.50 | 12.80 | 23 | 58.6% | 0.93 | 0.0162 | -0.014 | 60 | 0.0500 | 0.1500 | 1 | 372 | 31.6% | -0.07 | 0.0163 | -0.016 | |
| 9.40 | 11.90 | 54.5% | 0.92 | 0.0193 | -0.016 | 61 | 0.1000 | 0.5000 | 37.0% | -0.08 | 0.0194 | -0.017 | ||||
| 8.70 | 10.90 | 53.2% | 0.91 | 0.0231 | -0.018 | 62 | 0.2000 | 0.7000 | 37.9% | -0.09 | 0.0233 | -0.019 | ||||
| 7.80 | 10.00 | 50.7% | 0.88 | 0.0278 | -0.020 | 63 | 0.1500 | 0.8500 | 35.7% | -0.12 | 0.0280 | -0.021 | ||||
| 6.90 | 9.10 | 48.1% | 0.86 | 0.0332 | -0.023 | 64 | 0.4500 | 0.9000 | 35.8% | -0.15 | 0.0334 | -0.024 | ||||
| 6.10 | 7.00 | 176 | 36.5% | 0.82 | 0.0388 | -0.027 | 65 | 0.6500 | 0.7500 | 1,078 | 5,007 | 32.5% | -0.18 | 0.0393 | -0.028 | |
| 5.30 | 7.40 | 44.4% | 0.77 | 0.0443 | -0.031 | 66 | 0.8500 | 1.00 | 261 | 32.3% | -0.23 | 0.0449 | -0.032 | |||
| 4.60 | 5.20 | 33.3% | 0.73 | 0.0494 | -0.035 | 67 | 1.15 | 1.30 | 262 | 32.6% | -0.28 | 0.0500 | -0.035 | |||
| 3.90 | 4.30 | 31.4% | 0.67 | 0.0537 | -0.037 | 68 | 1.45 | 1.60 | 255 | 32.1% | -0.33 | 0.0545 | -0.038 | |||
| 3.30 | 3.60 | 30.9% | 0.62 | 0.0571 | -0.040 | 69 | 1.80 | 2.00 | 31.8% | -0.39 | 0.0581 | -0.040 | ||||
| 2.85 | 3.10 | 30 | 1,114 | 31.8% | 0.56 | 0.0593 | -0.041 | 70 | 2.30 | 2.45 | 19 | 7,266 | 32.1% | -0.45 | 0.0605 | -0.042 |
| 2.45 | 2.55 | 1 | 32.0% | 0.50 | 0.0602 | -0.041 | 71 | 2.75 | 2.95 | 88 | 31.6% | -0.51 | 0.0616 | -0.042 | ||
| 1.90 | 2.25 | 24 | 32.0% | 0.44 | 0.0598 | -0.040 | 72 | 3.30 | 3.70 | 32.5% | -0.57 | 0.0614 | -0.041 | |||
| 1.55 | 1.85 | 98 | 32.0% | 0.38 | 0.0581 | -0.039 | 73 | 3.90 | 4.20 | 31.5% | -0.63 | 0.0600 | -0.040 | |||
| 1.15 | 1.45 | 3 | 31.0% | 0.33 | 0.0552 | -0.036 | 74 | 4.60 | 4.90 | 31.7% | -0.69 | 0.0573 | -0.037 | |||
| 0.9500 | 1.10 | 92 | 39.5K | 30.8% | 0.28 | 0.0512 | -0.034 | 75 | 5.30 | 5.60 | 2,377 | 31.1% | -0.74 | 0.0536 | -0.035 | |
| 0.7500 | 0.8500 | 812 | 30.8% | 0.23 | 0.0466 | -0.030 | 76 | 5.60 | 6.40 | 26.8% | -0.79 | 0.0492 | -0.032 | |||
| 0.5500 | 0.6500 | 14 | 30.4% | 0.19 | 0.0415 | -0.027 | 77 | 6.00 | 7.30 | -0.83 | 0.0444 | -0.028 | ||||
| 0.4500 | 0.7000 | 22 | 32.7% | 0.16 | 0.0364 | -0.024 | 78 | 6.80 | 8.40 | -0.87 | 0.0396 | -0.025 | ||||
| 0.3000 | 0.7000 | 33.8% | 0.13 | 0.0316 | -0.021 | 79 | 7.00 | 9.20 | -0.90 | 0.0348 | -0.022 | |||||
| 0.2500 | 0.3500 | 25 | 31.7K | 31.5% | 0.11 | 0.0273 | -0.019 | 80 | 8.00 | 10.50 | 59 | -0.92 | 0.0306 | -0.020 | ||
| 0.1500 | 0.7500 | 37.7% | 0.09 | 0.0236 | -0.017 | 81 | 8.70 | 11.10 | -0.94 | 0.0266 | -0.018 | |||||
| 0.1000 | 0.7500 | 39.4% | 0.08 | 0.0205 | -0.016 | 82 | 9.80 | 13.00 | -0.95 | 0.0234 | -0.017 | |||||
| 0.0500 | 0.3000 | 1 | 39.2K | 37.7% | 0.06 | 0.0144 | -0.014 | 85 | 12.60 | 16.50 | -0.97 | 0.0177 | -0.014 | |||
| 0 | 0.7000 | 165 | 53.6% | 0.04 | 0.0094 | -0.013 | 90 | 18.40 | 21.60 | 59.9% | -0.98 | 0.0103 | -0.012 | |||
| 0 | 0.1000 | 26.8K | 45.1% | 0.03 | 0.0068 | -0.012 | 95 | 22.60 | 26.70 | -0.99 | 0.0066 | -0.012 | ||||
| 0 | 0.6000 | 193 | 68.5% | 0.03 | 0.0052 | -0.011 | 100 | 27.60 | 31.70 | -0.99 | 0.0044 | -0.011 | ||||
| 0 | 0.0500 | 11 | 53.1% | 0.02 | 0.0041 | -0.011 | 105 | 32.60 | 36.80 | 68.3% | -1.00 | 0.0029 | -0.009 | |||
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.