Onafhankelijk optiemarktonderzoek
★
Menu
Aandelen Expected Moves Volatiliteit Resultaten Marktdashboard Optieactiviteit Screener Nieuws
Leren & tools Leren Vraag de data AI-agents Methodologie ★ Opgeslagen API
Over Over ons Contact Disclaimer
Opties bekijken
Donkere modus

🧭 Begeleide weergave
Nieuw op de markten — koersen, rendementen, YTD, marktkapitalisatie? We leggen elk begrip uit terwijl u bladert, in gewone taal. Dezelfde data, met ingebouwde uitleg.

⚡ Expertvisie
U kent de markt al. Alleen de data — overzichtelijk, snel en compact, zonder extra uitleg. Dit is de standaardweergave.

Interfacetaal
DATA API

Gratis alleen-lezen JSON-toegang tot samenvattende statistieken, met snelheidslimiet.

COST optieketen Costco Wholesale Corporation

Cboe delayed options data · per 15:33 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 ±3.4% (889.41–951.71) · ATM IV 20.5% · P/C open interest 1.20

CALLS Strike PUTS
BiedprijsVraagVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BiedprijsVraagVolOI IVΔΓΘ
447.85 452.55 267 1.00 0.0000 0.000 470 0 0.0200 1,176 97.0% -0.00 0.0000 -0.004
437.65 444.35 7 1.00 0.0000 0.000 480 0 0.0400 1,140 98.9% -0.00 0.0000 -0.004
427.65 435.20 5 1.00 0.0000 0.000 490 0 0.0200 1,459 91.3% -0.00 0.0000 -0.004
417.75 423.45 8 1.00 0.0000 0.000 500 0 0.1000 2,493 100.0% -0.00 0.0000 -0.004
398.10 404.70 98 1.00 0.0000 0.000 520 0 0.1000 435 94.0% -0.00 0.0000 -0.005
377.80 384.90 13 1.00 0.0000 0.000 540 0 0.0500 883 83.3% -0.00 0.0000 -0.006
357.85 364.30 10 1.00 0.0000 0.000 560 0 0.3400 338 92.7% -0.00 0.0000 -0.006
337.80 344.35 11 1.00 0.0000 0.000 580 0 0.0600 237 73.9% -0.00 0.0000 -0.007
317.75 324.30 68 1.00 0.0000 0.000 600 0 0.0600 1,164 68.8% -0.00 0.0000 -0.009
297.50 304.80 26 1.00 0.0000 0.000 620 0 0.0800 360 65.5% -0.00 0.0000 -0.010
277.55 284.00 31 1.00 0.0000 0.000 640 0 0.3000 1,080 68.7% -0.00 0.0000 -0.011
257.85 265.00 14 1.00 0.0000 0.000 660 0 0.0200 9 400 50.0% -0.00 0.0000 -0.013
239.35 243.65 27 1.00 0.0001 0.000 680 0.0100 0.1200 34 435 53.5% -0.00 0.0001 -0.016
219.00 224.45 38 1.00 0.0001 0.000 700 0 0.7500 250 59.4% -0.00 0.0001 -0.019
198.55 203.70 1 25 1.00 0.0001 0.000 720 0 1.66 243 60.5% -0.00 0.0001 -0.022
178.40 183.65 29 1.00 0.0001 0.000 740 0 1.04 689 50.9% -0.00 0.0001 -0.026
173.25 179.45 8 1.00 0.0002 0.000 745 0 0.2500 495 41.4% -0.00 0.0002 -0.027
168.60 174.15 11 1.00 0.0002 0.000 750 0 0.3000 244 41.1% -0.00 0.0002 -0.029
163.30 169.10 9 1.00 0.0002 0.000 755 0 1.43 8 49.2% -0.01 0.0002 -0.030
159.15 164.60 25 0.99 0.0002 0.000 760 0 0.9900 577 45.2% -0.01 0.0002 -0.032
153.20 159.90 0.99 0.0002 0.000 765 0 5.30 11 59.2% -0.01 0.0002 -0.033
148.30 155.40 2 0.99 0.0003 0.000 770 0 0.8400 254 41.6% -0.01 0.0003 -0.035
143.30 149.90 2 0.99 0.0003 0.000 775 0 1.84 18 45.5% -0.01 0.0003 -0.036
138.25 145.15 46 0.99 0.0003 0.000 780 0 1.07 300 40.4% -0.01 0.0003 -0.038
133.35 139.80 5 0.99 0.0004 0.000 785 0 1.06 84 39.0% -0.01 0.0004 -0.041
128.40 135.00 1 0.99 0.0004 0.000 790 0 0.8900 59 36.7% -0.01 0.0004 -0.043
123.70 128.95 5 0.99 0.0004 0.000 795 0 1.16 99 36.9% -0.01 0.0004 -0.045
119.95 124.75 96 27.8% 0.99 0.0005 0.000 800 0.0300 0.2800 22 1,118 29.5% -0.01 0.0005 -0.048
113.65 119.00 4 0.99 0.0005 0.000 805 0 1.28 149 34.8% -0.01 0.0005 -0.051
108.50 114.60 6 0.99 0.0006 0.000 810 0.0600 0.2900 6 386 27.7% -0.01 0.0006 -0.055
103.55 110.20 5 0.99 0.0007 -0.006 815 0 1.78 167 34.0% -0.01 0.0007 -0.059
98.15 104.75 41 0.98 0.0008 -0.013 820 0 1.66 639 32.2% -0.02 0.0008 -0.064
93.65 100.30 0.98 0.0009 -0.021 825 0 1.39 101 29.8% -0.02 0.0009 -0.069
89.10 95.50 20 0.98 0.0010 -0.030 830 0 1.57 211 29.1% -0.02 0.0010 -0.076
83.80 89.75 1 0.98 0.0012 -0.041 835 0 1.91 82 28.8% -0.02 0.0012 -0.084
79.65 85.15 96 18.2% 0.97 0.0014 -0.053 840 0.2800 0.6800 7 1,041 24.2% -0.03 0.0014 -0.094
74.80 79.90 7 0.97 0.0017 -0.067 845 0.3700 1.60 3 127 26.1% -0.03 0.0017 -0.106
68.75 75.65 2 489 0.96 0.0020 -0.084 850 0.5200 0.8800 5 1,650 23.1% -0.04 0.0020 -0.121
64.25 69.70 5 0.95 0.0024 -0.105 855 0.6500 1.38 23 149 23.4% -0.05 0.0024 -0.139
60.75 65.30 485 20.1% 0.94 0.0028 -0.128 860 0.8900 1.31 77 386 22.4% -0.06 0.0029 -0.161
54.95 60.40 3 16.2% 0.93 0.0034 -0.156 865 1.05 1.82 8 321 22.2% -0.07 0.0034 -0.186
50.40 55.80 1 28 17.6% 0.91 0.0040 -0.187 870 1.45 2.06 16 948 21.8% -0.09 0.0040 -0.215
45.75 51.90 10 19.1% 0.89 0.0047 -0.221 875 1.89 2.58 106 646 21.6% -0.11 0.0047 -0.248
43.15 46.95 53 20.9% 0.87 0.0054 -0.259 880 2.35 3.15 29 1,133 21.2% -0.14 0.0055 -0.283
38.20 42.70 3 42 20.1% 0.84 0.0062 -0.298 885 3.00 3.85 95 695 20.9% -0.17 0.0063 -0.321
34.05 38.25 94 19.7% 0.80 0.0070 -0.338 890 3.90 4.80 77 1,154 20.8% -0.20 0.0071 -0.359
30.15 34.40 3 9 19.8% 0.77 0.0078 -0.377 895 4.85 5.85 65 714 20.6% -0.24 0.0079 -0.396
26.95 30.15 17 107 19.8% 0.73 0.0085 -0.413 900 6.20 7.35 119 2,117 20.8% -0.28 0.0087 -0.431
23.75 26.70 25 20.0% 0.68 0.0092 -0.445 905 7.70 9.20 27 732 20.9% -0.32 0.0093 -0.461
21.05 23.75 120 20.6% 0.64 0.0097 -0.471 910 9.20 11.30 70 2,237 20.9% -0.37 0.0099 -0.486
17.85 20.20 9 59 20.0% 0.59 0.0101 -0.490 915 11.10 13.00 11 395 20.8% -0.42 0.0103 -0.503
15.65 17.30 23 199 20.2% 0.53 0.0103 -0.500 920 13.50 15.85 67 1,885 20.9% -0.47 0.0105 -0.511
13.60 14.90 9 317 20.5% 0.48 0.0104 -0.502 925 16.05 18.65 9 611 20.8% -0.53 0.0106 -0.512
11.05 12.80 179 263 20.2% 0.43 0.0102 -0.495 930 18.95 21.80 17 887 21.3% -0.58 0.0105 -0.503
9.25 10.70 10 293 20.4% 0.38 0.0099 -0.480 935 22.05 24.15 7 272 20.8% -0.63 0.0102 -0.487
8.15 9.85 3 28 20.3% 0.36 0.0097 -0.469 937.5 23.05 25.80 56 20.4% -0.65 0.0100 -0.475
7.70 8.70 6 1,267 20.3% 0.33 0.0095 -0.458 940 24.55 28.25 25 515 20.8% -0.68 0.0098 -0.463
7.00 8.20 4 69 20.5% 0.31 0.0092 -0.445 942.5 26.40 32.30 39 22.6% -0.70 0.0095 -0.449
6.35 7.25 12 482 20.4% 0.29 0.0089 -0.430 945 28.55 31.55 6 230 21.0% -0.72 0.0092 -0.433
5.75 6.65 5 75 20.5% 0.27 0.0086 -0.415 947.5 29.55 34.45 19 21.1% -0.75 0.0088 -0.417
5.10 5.90 60 1,158 20.4% 0.25 0.0082 -0.399 950 31.75 37.25 35 380 22.1% -0.77 0.0085 -0.399
4.70 5.45 2 28 20.6% 0.23 0.0078 -0.383 952.5 33.55 39.70 79 22.5% -0.79 0.0081 -0.381
4.25 4.95 6 564 20.7% 0.21 0.0075 -0.366 955 35.75 40.75 266 21.9% -0.80 0.0077 -0.362
3.50 4.55 1 27 20.5% 0.20 0.0071 -0.349 957.5 37.35 43.10 12 21.8% -0.82 0.0073 -0.343
3.35 4.00 420 590 20.7% 0.18 0.0067 -0.332 960 40.60 44.05 325 21.8% -0.84 0.0069 -0.325
2.76 4.20 1 30 21.1% 0.17 0.0063 -0.315 962.5 42.10 48.00 15 23.2% -0.85 0.0065 -0.305
2.70 3.40 25 470 21.0% 0.15 0.0060 -0.299 965 44.05 50.45 430 23.4% -0.87 0.0062 -0.286
2.27 3.00 2 55 20.8% 0.14 0.0056 -0.283 967.5 47.00 51.85 19 23.5% -0.88 0.0059 -0.268
2.14 2.80 70 697 21.1% 0.13 0.0052 -0.267 970 49.30 53.10 1 175 22.1% -0.89 0.0056 -0.249
1.51 2.70 3 278 21.6% 0.11 0.0046 -0.238 975 53.15 57.90 100 22.1% -0.91 0.0052 -0.221
1.51 1.97 145 1,140 21.9% 0.09 0.0040 -0.211 980 58.90 62.35 1 644 23.8% -0.93 0.0049 -0.195
1.12 1.57 5 881 21.9% 0.08 0.0034 -0.188 985 63.05 67.55 27 24.1% -0.95 0.0044 -0.198
0.8200 1.44 3 395 22.3% 0.06 0.0030 -0.167 990 67.40 73.00 178 25.0% -0.96 0.0039 -0.201
0.5100 1.30 3 291 22.5% 0.06 0.0026 -0.149 995 71.25 78.35 22 24.3% -0.97 0.0031 -0.226
0.7500 0.8500 116 2,544 23.1% 0.05 0.0022 -0.133 1,000 77.05 82.75 2 400 26.1% -0.98 0.0024 -0.258
0.6100 1.15 614 24.7% 0.04 0.0020 -0.120 1,005 82.30 88.25 26 29.2% -0.99 0.0018 -0.280
0.4600 0.6000 13 350 23.5% 0.04 0.0017 -0.109 1,010 88.40 92.10 9 30.3% -0.99 0.0012 -0.315
0.3200 1.05 4 631 25.7% 0.03 0.0015 -0.099 1,015 92.70 98.20 17 32.5% -1.00 0.0008 -0.344
0.1500 0.7700 9 1,513 25.0% 0.03 0.0013 -0.090 1,020 97.25 103.20 30 32.7% -1.00 0.0005 -0.366
0.1600 0.5000 18 1,199 27.6% 0.02 0.0008 -0.066 1,040 118.05 122.80 10 38.4% -1.00 0.0001 -0.423
0.1700 0.3800 19 1,060 30.5% 0.01 0.0006 -0.051 1,060 137.10 142.90 6 40.5% -1.00 0.0000 -0.448
0.0500 0.3900 4 599 33.1% 0.01 0.0004 -0.041 1,080 157.25 162.85 45.2% -1.00 0.0000 -0.461
0.1000 0.3200 35 1,389 36.2% 0.01 0.0003 -0.034 1,100 177.35 182.80 49.5% -1.00 0.0000 -0.468
0 0.6000 285 41.2% 0.01 0.0002 -0.028 1,120 197.50 203.25 55.6% -1.00 0.0000 -0.472
0 1.02 568 47.6% 0.00 0.0002 -0.024 1,140 216.70 223.45 57.4% -1.00 0.0000 -0.475
0 0.1000 1 394 39.3% 0.00 0.0001 -0.020 1,160 236.75 243.45 61.4% -1.00 0.0000 -0.477
0 2.25 267 60.7% 0.00 0.0001 -0.017 1,180 257.15 263.15 65.6% -1.00 0.0000 -0.478
0 0.0800 15 1,081 45.6% 0.00 0.0001 -0.015 1,200 276.60 283.50 68.2% -1.00 0.0000 -0.478
0 0.8000 340 58.4% 0.00 0.0001 -0.013 1,220 296.00 303.25 66.0% -1.00 0.0000 -0.479
0.0100 0.2400 16 609 53.9% 0.00 0.0000 -0.011 1,240 315.95 323.30 69.2% -1.00 0.0000 -0.479
0 0.5000 1 260 60.7% 0.00 0.0000 -0.010 1,260 336.05 343.50 75.2% -1.00 0.0000 -0.480
0 0.1600 37 445 56.5% 0.00 0.0000 -0.009 1,280 355.80 363.50 76.0% -1.00 0.0000 -0.480
0 0.2000 4 974 60.1% 0.00 0.0000 -0.008 1,300 376.65 383.30 84.1% -1.00 0.0000 -0.480
0.0100 0.0500 1,041 56.3% 0.00 0.0000 -0.007 1,320 396.05 403.50 84.6% -1.00 0.0000 -0.480
0.0100 0.0500 5 990 58.5% 0.00 0.0000 -0.006 1,340 416.00 423.50 87.3% -1.00 0.0000 -0.480
0 0.0500 239 59.7% 0.00 0.0000 -0.006 1,360 436.15 443.50 91.3% -1.00 0.0000 -0.480
0.0100 0.0200 345 355 59.5% 0.00 0.0000 -0.005 1,380 456.00 463.50 93.1% -1.00 0.0000 -0.480

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.

15%31%47%63%920.6755.01,080
callsputs

Cyclische consumptiegoederen

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technologie

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financiële dienstverlening

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrie

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energie

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP