ASML optieketen ASML Holding N.V.
Cboe delayed options data · per 18:33 UTC
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 ±5.7% (1,552.18–1,740.18) · ATM IV 35.0% · P/C open interest 1.36
| 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 | |
| 811.00 | 825.70 | 26 | 127.5% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 17.10 | 50 | 199.2% | -0.00 | 0.0000 | -0.007 | ||
| 800.00 | 816.00 | 80 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 16.80 | 23 | 195.4% | -0.00 | 0.0000 | -0.008 | |||
| 790.30 | 806.00 | 105 | 111.1% | 1.00 | 0.0000 | 0.000 | 850 | 0 | 12.00 | 126 | 180.7% | -0.00 | 0.0000 | -0.008 | ||
| 780.00 | 795.00 | 56 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 17.10 | 77 | 190.1% | -0.00 | 0.0000 | -0.009 | |||
| 771.10 | 785.50 | 24 | 114.0% | 1.00 | 0.0000 | 0.000 | 870 | 0 | 11.20 | 28 | 172.9% | -0.00 | 0.0000 | -0.009 | ||
| 760.90 | 775.80 | 16 | 113.5% | 1.00 | 0.0000 | 0.000 | 880 | 0 | 0.3500 | 148 | 109.2% | -0.00 | 0.0000 | -0.009 | ||
| 750.00 | 767.70 | 36 | 124.9% | 1.00 | 0.0000 | 0.000 | 890 | 0 | 12.00 | 92 | 169.6% | -0.00 | 0.0000 | -0.010 | ||
| 739.80 | 757.60 | 41 | 119.2% | 1.00 | 0.0000 | 0.000 | 900 | 0 | 1.00 | 307 | 117.5% | -0.00 | 0.0000 | -0.010 | ||
| 731.20 | 745.60 | 23 | 107.3% | 1.00 | 0.0000 | 0.000 | 910 | 0 | 10.20 | 51 | 159.5% | -0.00 | 0.0000 | -0.011 | ||
| 720.90 | 736.00 | 45 | 106.7% | 1.00 | 0.0000 | 0.000 | 920 | 0 | 10.20 | 117 | 156.9% | -0.00 | 0.0000 | -0.011 | ||
| 711.10 | 726.20 | 49 | 110.5% | 1.00 | 0.0000 | 0.000 | 930 | 0 | 10.60 | 36 | 155.4% | -0.00 | 0.0000 | -0.012 | ||
| 701.30 | 716.00 | 19 | 108.1% | 1.00 | 0.0000 | 0.000 | 940 | 0 | 10.20 | 92 | 151.8% | -0.00 | 0.0000 | -0.013 | ||
| 691.30 | 706.00 | 41 | 105.6% | 1.00 | 0.0000 | 0.000 | 950 | 0 | 0.2500 | 345 | 93.8% | -0.00 | 0.0000 | -0.013 | ||
| 681.10 | 696.50 | 32 | 106.9% | 1.00 | 0.0000 | 0.000 | 960 | 0 | 10.20 | 73 | 146.9% | -0.00 | 0.0000 | -0.014 | ||
| 661.10 | 676.80 | 18 | 105.4% | 1.00 | 0.0000 | 0.000 | 980 | 0 | 1.00 | 160 | 102.2% | -0.00 | 0.0000 | -0.016 | ||
| 651.40 | 665.70 | 1 | 92.6% | 1.00 | 0.0000 | 0.000 | 990 | 0 | 10.30 | 70 | 139.8% | -0.00 | 0.0000 | -0.017 | ||
| 640.70 | 656.60 | 46 | 93.7% | 1.00 | 0.0000 | 0.000 | 1,000 | 0 | 0.3500 | 2 | 633 | 88.4% | -0.00 | 0.0000 | -0.017 | |
| 620.30 | 636.00 | 1 | 13 | 1.00 | 0.0000 | 0.000 | 1,020 | 0 | 10.30 | 166 | 132.7% | -0.00 | 0.0000 | -0.019 | ||
| 600.30 | 615.90 | 19 | 1.00 | 0.0000 | 0.000 | 1,040 | 0 | 10.00 | 111 | 127.4% | -0.00 | 0.0000 | -0.022 | |||
| 581.60 | 595.70 | 38 | 79.5% | 1.00 | 0.0000 | 0.000 | 1,060 | 0 | 1.60 | 341 | 93.1% | -0.00 | 0.0000 | -0.024 | ||
| 561.00 | 576.00 | 16 | 52.3% | 1.00 | 0.0000 | 0.000 | 1,080 | 0 | 10.30 | 148 | 119.0% | -0.00 | 0.0000 | -0.028 | ||
| 542.00 | 555.30 | 68 | 69.6% | 1.00 | 0.0000 | 0.000 | 1,100 | 0 | 0.1500 | 337 | 67.2% | -0.00 | 0.0000 | -0.031 | ||
| 521.90 | 536.00 | 20 | 75.3% | 1.00 | 0.0000 | 0.000 | 1,120 | 0 | 1.50 | 425 | 81.9% | -0.00 | 0.0000 | -0.035 | ||
| 502.00 | 516.00 | 16 | 72.4% | 1.00 | 0.0000 | 0.000 | 1,140 | 0 | 10.40 | 138 | 106.2% | -0.00 | 0.0000 | -0.040 | ||
| 482.30 | 495.60 | 47 | 67.2% | 1.00 | 0.0000 | 0.000 | 1,160 | 0 | 0.7000 | 225 | 68.7% | -0.00 | 0.0000 | -0.046 | ||
| 462.30 | 473.40 | 69 | 1.00 | 0.0000 | 0.000 | 1,180 | 0 | 0.8000 | 1 | 161 | 66.7% | -0.00 | 0.0000 | -0.052 | ||
| 444.20 | 453.50 | 47 | 55.4% | 1.00 | 0.0000 | 0.000 | 1,200 | 0 | 0.7500 | 294 | 63.2% | -0.00 | 0.0000 | -0.060 | ||
| 422.50 | 433.50 | 131 | 1.00 | 0.0001 | 0.000 | 1,220 | 0 | 0.8000 | 109 | 60.7% | -0.00 | 0.0001 | -0.070 | |||
| 402.50 | 416.40 | 9 | 60.9% | 0.99 | 0.0001 | 0.000 | 1,240 | 0 | 0.7000 | 2 | 243 | 56.8% | -0.01 | 0.0001 | -0.081 | |
| 382.60 | 396.90 | 31 | 60.6% | 0.99 | 0.0001 | 0.000 | 1,260 | 0.0500 | 0.6500 | 68 | 140 | 53.9% | -0.01 | 0.0001 | -0.094 | |
| 362.70 | 377.00 | 13 | 58.0% | 0.99 | 0.0001 | 0.000 | 1,280 | 0 | 0.8000 | 134 | 51.9% | -0.01 | 0.0001 | -0.110 | ||
| 342.90 | 356.60 | 37 | 53.7% | 0.99 | 0.0001 | 0.000 | 1,300 | 0.3000 | 0.7500 | 541 | 50.7% | -0.01 | 0.0001 | -0.130 | ||
| 323.00 | 336.40 | 16 | 49.8% | 0.99 | 0.0002 | 0.000 | 1,320 | 0.3500 | 0.9500 | 2 | 197 | 49.2% | -0.01 | 0.0002 | -0.153 | |
| 303.20 | 314.30 | 45 | 0.99 | 0.0002 | -0.029 | 1,340 | 0.4500 | 1.10 | 40 | 240 | 47.4% | -0.01 | 0.0002 | -0.182 | ||
| 283.40 | 294.30 | 32 | 0.98 | 0.0003 | -0.074 | 1,360 | 0.7000 | 1.30 | 20 | 206 | 46.1% | -0.02 | 0.0003 | -0.218 | ||
| 264.00 | 276.10 | 20 | 42.7% | 0.98 | 0.0004 | -0.127 | 1,380 | 0.8000 | 1.65 | 2 | 162 | 44.5% | -0.02 | 0.0004 | -0.261 | |
| 244.10 | 257.80 | 176 | 44.2% | 0.97 | 0.0005 | -0.190 | 1,400 | 1.20 | 2.40 | 23 | 587 | 44.1% | -0.03 | 0.0005 | -0.315 | |
| 224.60 | 237.00 | 58 | 40.1% | 0.96 | 0.0006 | -0.264 | 1,420 | 1.65 | 2.70 | 7 | 169 | 42.4% | -0.04 | 0.0006 | -0.380 | |
| 208.50 | 217.70 | 38 | 44.1% | 0.95 | 0.0007 | -0.353 | 1,440 | 2.30 | 3.90 | 9 | 320 | 42.0% | -0.05 | 0.0007 | -0.459 | |
| 186.70 | 199.80 | 79 | 40.8% | 0.94 | 0.0009 | -0.457 | 1,460 | 3.40 | 4.40 | 26 | 196 | 40.5% | -0.07 | 0.0009 | -0.554 | |
| 166.50 | 181.10 | 37 | 38.3% | 0.92 | 0.0012 | -0.578 | 1,480 | 4.60 | 5.80 | 29 | 241 | 39.7% | -0.08 | 0.0012 | -0.665 | |
| 152.00 | 163.90 | 1 | 260 | 41.5% | 0.89 | 0.0014 | -0.714 | 1,500 | 6.50 | 8.20 | 25 | 772 | 39.5% | -0.11 | 0.0014 | -0.793 |
| 136.70 | 144.90 | 54 | 41.1% | 0.86 | 0.0017 | -0.864 | 1,520 | 8.40 | 10.80 | 123 | 335 | 38.6% | -0.14 | 0.0017 | -0.934 | |
| 116.20 | 126.30 | 1 | 58 | 37.1% | 0.82 | 0.0020 | -1.020 | 1,540 | 11.30 | 13.40 | 5 | 542 | 37.7% | -0.18 | 0.0021 | -1.082 |
| 98.30 | 109.60 | 134 | 35.4% | 0.78 | 0.0024 | -1.175 | 1,560 | 15.00 | 17.40 | 24 | 493 | 37.1% | -0.22 | 0.0024 | -1.229 | |
| 84.70 | 96.80 | 2 | 53 | 36.9% | 0.73 | 0.0027 | -1.319 | 1,580 | 19.90 | 22.70 | 103 | 188 | 36.8% | -0.27 | 0.0027 | -1.364 |
| 68.80 | 81.30 | 1 | 393 | 35.0% | 0.67 | 0.0029 | -1.441 | 1,600 | 26.30 | 29.00 | 32 | 510 | 36.7% | -0.33 | 0.0030 | -1.478 |
| 58.10 | 67.50 | 41 | 68 | 35.1% | 0.61 | 0.0032 | -1.531 | 1,620 | 33.40 | 36.90 | 19 | 189 | 36.5% | -0.39 | 0.0032 | -1.560 |
| 51.60 | 55.60 | 90 | 55 | 36.5% | 0.55 | 0.0033 | -1.583 | 1,640 | 42.10 | 46.20 | 30 | 290 | 36.4% | -0.46 | 0.0033 | -1.603 |
| 43.30 | 49.80 | 27 | 45 | 35.0% | 0.51 | 0.0033 | -1.593 | 1,650 | 43.40 | 51.50 | 22 | 114 | 35.1% | -0.49 | 0.0033 | -1.609 |
| 41.70 | 45.60 | 18 | 78 | 36.3% | 0.48 | 0.0033 | -1.592 | 1,660 | 52.20 | 55.80 | 26 | 132 | 36.0% | -0.52 | 0.0033 | -1.604 |
| 34.80 | 40.50 | 9 | 817 | 35.0% | 0.45 | 0.0033 | -1.580 | 1,670 | 55.70 | 62.10 | 7 | 147 | 35.4% | -0.56 | 0.0033 | -1.588 |
| 33.60 | 37.40 | 8 | 58 | 36.5% | 0.42 | 0.0032 | -1.559 | 1,680 | 60.70 | 68.80 | 13 | 277 | 35.3% | -0.59 | 0.0033 | -1.563 |
| 29.70 | 33.50 | 52 | 36.3% | 0.39 | 0.0032 | -1.527 | 1,690 | 68.80 | 78.30 | 16 | 121 | 37.4% | -0.62 | 0.0032 | -1.527 | |
| 26.60 | 30.00 | 148 | 566 | 36.4% | 0.36 | 0.0031 | -1.487 | 1,700 | 74.60 | 84.70 | 2 | 582 | 36.9% | -0.65 | 0.0031 | -1.483 |
| 23.20 | 28.00 | 2 | 19 | 35.5% | 0.34 | 0.0030 | -1.464 | 1,705 | 78.50 | 85.90 | 64 | 36.2% | -0.67 | 0.0031 | -1.458 | |
| 21.70 | 26.80 | 22 | 42 | 35.7% | 0.33 | 0.0030 | -1.440 | 1,710 | 80.00 | 90.30 | 1 | 137 | 35.7% | -0.68 | 0.0030 | -1.432 |
| 20.40 | 24.90 | 5 | 35.6% | 0.31 | 0.0029 | -1.413 | 1,715 | 84.30 | 94.10 | 1 | 4 | 36.1% | -0.69 | 0.0030 | -1.403 | |
| 19.20 | 23.50 | 5 | 78 | 35.6% | 0.30 | 0.0029 | -1.386 | 1,720 | 88.90 | 98.40 | 3 | 175 | 36.8% | -0.71 | 0.0029 | -1.374 |
| 18.00 | 22.80 | 3 | 123 | 36.0% | 0.28 | 0.0028 | -1.357 | 1,725 | 92.30 | 100.90 | 7 | 36.2% | -0.72 | 0.0028 | -1.343 | |
| 17.00 | 21.10 | 3 | 51 | 35.9% | 0.27 | 0.0027 | -1.327 | 1,730 | 95.50 | 104.70 | 156 | 35.9% | -0.74 | 0.0028 | -1.310 | |
| 16.00 | 19.80 | 5 | 15 | 35.9% | 0.26 | 0.0027 | -1.296 | 1,735 | 99.70 | 111.30 | 20 | 37.4% | -0.75 | 0.0027 | -1.277 | |
| 14.80 | 18.70 | 6 | 112 | 35.9% | 0.25 | 0.0026 | -1.264 | 1,740 | 103.60 | 111.70 | 1 | 109 | 35.8% | -0.76 | 0.0026 | -1.243 |
| 13.90 | 17.60 | 43 | 36.0% | 0.24 | 0.0025 | -1.232 | 1,745 | 106.90 | 119.30 | 1 | 13 | 37.3% | -0.77 | 0.0026 | -1.208 | |
| 13.30 | 16.30 | 8 | 130 | 36.1% | 0.22 | 0.0024 | -1.199 | 1,750 | 111.90 | 123.50 | 1 | 125 | 37.9% | -0.78 | 0.0025 | -1.173 |
| 12.40 | 15.60 | 34 | 36.2% | 0.21 | 0.0024 | -1.165 | 1,755 | 112.00 | 126.20 | 10 | 35.1% | -0.79 | 0.0024 | -1.137 | ||
| 11.60 | 14.50 | 5 | 146 | 36.2% | 0.20 | 0.0023 | -1.132 | 1,760 | 120.10 | 131.60 | 2 | 77 | 38.0% | -0.81 | 0.0024 | -1.101 |
| 10.80 | 13.70 | 4 | 55 | 36.3% | 0.19 | 0.0022 | -1.099 | 1,765 | 123.80 | 133.00 | 2 | 36.3% | -0.82 | 0.0023 | -1.065 | |
| 10.20 | 12.70 | 5 | 93 | 36.3% | 0.18 | 0.0022 | -1.065 | 1,770 | 126.20 | 136.30 | 104 | 34.6% | -0.83 | 0.0022 | -1.029 | |
| 9.50 | 12.10 | 3 | 19 | 36.5% | 0.17 | 0.0021 | -1.032 | 1,775 | 131.90 | 144.40 | 1 | 37.8% | -0.83 | 0.0021 | -0.993 | |
| 8.90 | 11.40 | 2 | 356 | 36.6% | 0.17 | 0.0020 | -0.999 | 1,780 | 136.60 | 145.90 | 1 | 209 | 36.4% | -0.84 | 0.0020 | -0.957 |
| 8.30 | 10.90 | 3 | 36.8% | 0.16 | 0.0019 | -0.967 | 1,785 | 139.80 | 150.90 | 1 | 11 | 36.1% | -0.85 | 0.0020 | -0.922 | |
| 8.00 | 10.30 | 3 | 47 | 37.1% | 0.15 | 0.0019 | -0.935 | 1,790 | 145.80 | 157.60 | 27 | 38.7% | -0.86 | 0.0019 | -0.887 | |
| 7.40 | 9.40 | 2 | 4 | 36.9% | 0.14 | 0.0018 | -0.904 | 1,795 | 149.80 | 161.90 | 1 | 38.4% | -0.87 | 0.0018 | -0.852 | |
| 7.20 | 8.80 | 11 | 866 | 37.2% | 0.13 | 0.0017 | -0.873 | 1,800 | 152.80 | 164.50 | 4 | 311 | 36.1% | -0.88 | 0.0018 | -0.818 |
| 6.20 | 8.10 | 5 | 59 | 37.5% | 0.12 | 0.0016 | -0.814 | 1,810 | 163.50 | 173.80 | 1 | 46 | 37.6% | -0.89 | 0.0016 | -0.751 |
| 5.40 | 6.90 | 8 | 192 | 37.5% | 0.11 | 0.0015 | -0.758 | 1,820 | 170.00 | 184.50 | 1 | 112 | 36.8% | -0.90 | 0.0015 | -0.688 |
| 4.70 | 6.40 | 1 | 62 | 38.0% | 0.10 | 0.0014 | -0.706 | 1,830 | 180.80 | 193.30 | 136 | 37.9% | -0.91 | 0.0014 | -0.627 | |
| 4.50 | 6.80 | 10 | 132 | 39.6% | 0.09 | 0.0012 | -0.656 | 1,840 | 190.10 | 203.20 | 2 | 54 | 38.5% | -0.92 | 0.0013 | -0.570 |
| 3.80 | 5.20 | 2 | 436 | 38.9% | 0.08 | 0.0011 | -0.611 | 1,850 | 198.10 | 212.20 | 1 | 115 | 36.3% | -0.93 | 0.0012 | -0.516 |
| 3.20 | 4.60 | 1 | 521 | 38.9% | 0.07 | 0.0010 | -0.569 | 1,860 | 208.00 | 221.80 | 1 | 245 | 36.8% | -0.94 | 0.0011 | -0.465 |
| 2.95 | 4.10 | 1 | 60 | 39.4% | 0.06 | 0.0010 | -0.529 | 1,870 | 218.00 | 232.10 | 42 | 38.6% | -0.95 | 0.0010 | -0.417 | |
| 2.60 | 3.60 | 1 | 214 | 39.6% | 0.06 | 0.0009 | -0.493 | 1,880 | 227.70 | 241.10 | 1 | 61 | 37.5% | -0.95 | 0.0010 | -0.390 |
| 2.40 | 3.60 | 72 | 86 | 40.6% | 0.05 | 0.0008 | -0.459 | 1,890 | 236.80 | 251.50 | 52 | 37.3% | -0.96 | 0.0010 | -0.365 | |
| 2.20 | 3.10 | 11 | 494 | 40.8% | 0.05 | 0.0007 | -0.428 | 1,900 | 248.70 | 260.70 | 2 | 144 | 41.1% | -0.97 | 0.0009 | -0.340 |
| 1.70 | 2.80 | 20 | 76 | 40.7% | 0.04 | 0.0007 | -0.400 | 1,910 | 258.20 | 270.80 | 6 | 41.5% | -0.97 | 0.0009 | -0.313 | |
| 1.60 | 2.70 | 18 | 276 | 41.6% | 0.04 | 0.0006 | -0.374 | 1,920 | 266.90 | 280.50 | 42 | -0.98 | 0.0008 | -0.335 | ||
| 1.20 | 2.70 | 2 | 51 | 42.0% | 0.04 | 0.0006 | -0.349 | 1,930 | 276.80 | 289.90 | 3 | -0.98 | 0.0007 | -0.355 | ||
| 1.30 | 2.15 | 9 | 138 | 42.2% | 0.03 | 0.0005 | -0.327 | 1,940 | 287.70 | 300.60 | 1 | 23 | 43.0% | -0.98 | 0.0006 | -0.370 |
| 0.8000 | 1.85 | 2 | 265 | 42.5% | 0.03 | 0.0004 | -0.286 | 1,960 | 306.60 | 320.30 | 45 | -0.99 | 0.0005 | -0.393 | ||
| 0.6500 | 1.75 | 6 | 181 | 44.0% | 0.02 | 0.0004 | -0.251 | 1,980 | 326.30 | 340.50 | 22 | -0.99 | 0.0003 | -0.482 | ||
| 0.6500 | 1.65 | 1 | 1,050 | 45.6% | 0.02 | 0.0003 | -0.221 | 2,000 | 346.30 | 360.50 | 107 | -1.00 | 0.0002 | -0.548 | ||
| 0.3500 | 1.50 | 9 | 127 | 46.2% | 0.02 | 0.0003 | -0.194 | 2,020 | 368.10 | 380.50 | 9 | 52.8% | -1.00 | 0.0001 | -0.600 | |
| 0.2000 | 1.15 | 1 | 247 | 46.1% | 0.01 | 0.0002 | -0.171 | 2,040 | 386.60 | 400.50 | 7 | -1.00 | 0.0001 | -0.658 | ||
| 0.1000 | 1.10 | 97 | 47.2% | 0.01 | 0.0002 | -0.151 | 2,060 | 406.30 | 420.50 | -1.00 | 0.0000 | -0.704 | ||||
| 0.0500 | 1.25 | 2 | 147 | 49.4% | 0.01 | 0.0002 | -0.134 | 2,080 | 427.40 | 440.50 | 55.8% | -1.00 | 0.0000 | -0.735 | ||
| 0.3000 | 1.10 | 2 | 538 | 51.6% | 0.01 | 0.0001 | -0.118 | 2,100 | 446.70 | 460.50 | -1.00 | 0.0000 | -0.760 | |||
| 0 | 1.00 | 1 | 201 | 51.2% | 0.01 | 0.0001 | -0.105 | 2,120 | 466.90 | 480.50 | -1.00 | 0.0000 | -0.781 | |||
| 0 | 0.9000 | 2 | 157 | 52.2% | 0.01 | 0.0001 | -0.093 | 2,140 | 486.90 | 500.50 | -1.00 | 0.0000 | -0.795 | |||
| 0 | 0.8500 | 6 | 130 | 53.5% | 0.01 | 0.0001 | -0.083 | 2,160 | 506.40 | 520.50 | -1.00 | 0.0000 | -0.806 | |||
| 0 | 0.8500 | 305 | 55.1% | 0.01 | 0.0001 | -0.074 | 2,180 | 526.40 | 540.50 | -1.00 | 0.0000 | -0.815 | ||||
| 0 | 0.8000 | 1 | 292 | 56.3% | 0.00 | 0.0001 | -0.066 | 2,200 | 546.90 | 560.50 | -1.00 | 0.0000 | -0.822 | |||
| 0 | 0.8000 | 1 | 246 | 57.8% | 0.00 | 0.0001 | -0.059 | 2,220 | 567.00 | 580.50 | -1.00 | 0.0000 | -0.828 | |||
| 0 | 1.00 | 172 | 60.8% | 0.00 | 0.0001 | -0.053 | 2,240 | 586.90 | 600.50 | -1.00 | 0.0000 | -0.831 | ||||
| 0 | 10.20 | 157 | 87.1% | 0.00 | 0.0000 | -0.048 | 2,260 | 606.30 | 620.70 | -1.00 | 0.0000 | -0.834 | ||||
| 0 | 1.60 | 115 | 67.5% | 0.00 | 0.0000 | -0.043 | 2,280 | 626.70 | 640.50 | -1.00 | 0.0000 | -0.837 | ||||
| 0.0500 | 0.3000 | 4 | 217 | 58.6% | 0.00 | 0.0000 | -0.039 | 2,300 | 646.60 | 660.50 | -1.00 | 0.0000 | -0.839 | |||
| 0 | 1.40 | 99 | 69.5% | 0.00 | 0.0000 | -0.036 | 2,320 | 666.30 | 680.50 | -1.00 | 0.0000 | -0.840 | ||||
| 0 | 10.20 | 71 | 94.6% | 0.00 | 0.0000 | -0.032 | 2,340 | 686.30 | 701.20 | -1.00 | 0.0000 | -0.841 | ||||
| 0 | 10.40 | 91 | 96.8% | 0.00 | 0.0000 | -0.029 | 2,360 | 706.30 | 720.70 | -1.00 | 0.0000 | -0.842 | ||||
| 0 | 0.1000 | 224 | 57.5% | 0.00 | 0.0000 | -0.027 | 2,380 | 726.50 | 740.70 | -1.00 | 0.0000 | -0.843 | ||||
| 0 | 10.70 | 92 | 100.9% | 0.00 | 0.0000 | -0.024 | 2,400 | 746.30 | 760.90 | -1.00 | 0.0000 | -0.844 | ||||
| 0 | 10.20 | 32 | 101.8% | 0.00 | 0.0000 | -0.022 | 2,420 | 766.30 | 780.70 | -1.00 | 0.0000 | -0.844 | ||||
| 0 | 10.20 | 58 | 103.5% | 0.00 | 0.0000 | -0.020 | 2,440 | 786.30 | 800.70 | -1.00 | 0.0000 | -0.845 | ||||
| 0 | 10.30 | 22 | 105.4% | 0.00 | 0.0000 | -0.018 | 2,460 | 806.30 | 821.10 | -1.00 | 0.0000 | -0.845 | ||||
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 18, 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.
callsputs