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 ±6.6% (859.99–981.13) · ATM IV 23.8% · P/C open interest 1.13

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
260.05 268.25 3 34.9% 1.00 0.0001 0.000 660 0.0500 0.3700 119 39.4% -0.00 0.0001 -0.015
240.20 248.40 11 33.6% 0.99 0.0001 0.000 680 0 0.5500 5 228 37.4% -0.01 0.0001 -0.019
220.35 228.55 23 31.8% 0.99 0.0002 0.000 700 0 0.6600 94 35.0% -0.01 0.0002 -0.023
200.55 208.75 12 30.6% 0.99 0.0003 0.000 720 0 1.34 34 35.1% -0.01 0.0003 -0.030
190.70 198.85 5 30.0% 0.99 0.0003 0.000 730 0 1.40 3 33.7% -0.01 0.0003 -0.034
185.70 193.90 1 29.2% 0.99 0.0003 0.000 735 0.1000 1.33 7 32.9% -0.01 0.0004 -0.037
180.80 189.00 11 29.3% 0.99 0.0004 0.000 740 0.4000 0.5500 236 30.2% -0.01 0.0004 -0.039
175.85 184.05 5 28.7% 0.98 0.0004 0.000 745 0 1.51 32 31.5% -0.02 0.0004 -0.042
170.95 179.15 10 28.6% 0.98 0.0005 0.000 750 0.2400 1.56 21 31.6% -0.02 0.0005 -0.045
166.00 174.20 9 28.0% 0.98 0.0005 0.000 755 0 1.61 44 30.1% -0.02 0.0005 -0.049
160.65 170.00 26 28.7% 0.98 0.0006 0.000 760 0.2500 1.67 377 30.1% -0.02 0.0006 -0.052
156.70 163.55 5 26.2% 0.98 0.0006 0.000 765 0 1.74 10 28.8% -0.02 0.0006 -0.056
151.75 158.25 5 24.1% 0.97 0.0007 0.000 770 0.1600 1.84 10 28.7% -0.03 0.0007 -0.060
146.80 153.95 1 26.0% 0.97 0.0007 0.000 775 0.0100 2.09 9 28.1% -0.03 0.0008 -0.065
142.05 148.90 5 25.6% 0.97 0.0008 0.000 780 0.3100 1.45 316 26.4% -0.03 0.0008 -0.070
137.15 143.75 2 24.5% 0.96 0.0009 0.000 785 0.5500 1.45 164 26.1% -0.04 0.0009 -0.076
132.40 138.30 2 22.9% 0.96 0.0010 0.000 790 0.5100 2.45 46 27.2% -0.04 0.0010 -0.082
127.60 133.65 23.5% 0.96 0.0011 0.000 795 0.8000 2.39 24 26.7% -0.04 0.0011 -0.088
122.75 128.70 11 23.1% 0.95 0.0012 -0.008 800 1.48 2.08 5 562 26.4% -0.05 0.0012 -0.096
118.05 124.55 2 24.3% 0.95 0.0013 -0.019 805 1.17 2.74 44 25.9% -0.06 0.0014 -0.103
113.30 119.45 23.6% 0.94 0.0015 -0.031 810 1.38 3.15 1 41 25.9% -0.06 0.0015 -0.112
108.70 114.60 1 23.5% 0.93 0.0016 -0.043 815 1.50 3.40 62 25.4% -0.07 0.0016 -0.121
104.70 109.70 35 24.0% 0.92 0.0018 -0.056 820 2.56 3.50 1 468 25.7% -0.08 0.0018 -0.131
99.40 105.55 23.6% 0.91 0.0020 -0.070 825 2.20 4.05 42 24.9% -0.09 0.0020 -0.141
95.25 100.35 1 23.3% 0.90 0.0021 -0.084 830 3.30 4.25 15 247 25.1% -0.10 0.0022 -0.152
91.30 96.15 3 24.0% 0.89 0.0023 -0.099 835 3.75 4.60 3 128 24.8% -0.11 0.0024 -0.164
87.65 91.30 11 24.2% 0.88 0.0025 -0.114 840 4.40 5.20 3 349 24.8% -0.12 0.0026 -0.176
81.60 87.50 3 23.2% 0.87 0.0027 -0.130 845 4.45 6.45 51 24.6% -0.13 0.0028 -0.188
79.20 82.40 2 23.9% 0.85 0.0030 -0.146 850 5.75 6.45 19 780 24.4% -0.15 0.0030 -0.201
73.75 78.95 23.5% 0.84 0.0032 -0.162 855 6.45 7.75 2 55 24.6% -0.16 0.0032 -0.214
69.35 74.70 28 23.2% 0.82 0.0034 -0.179 860 7.35 8.25 12 522 24.2% -0.18 0.0035 -0.228
64.60 70.10 7 22.4% 0.80 0.0036 -0.195 865 8.35 9.20 30 97 24.1% -0.20 0.0037 -0.241
61.35 66.20 1 22.8% 0.78 0.0038 -0.211 870 9.45 10.20 28 160 24.0% -0.22 0.0039 -0.254
57.45 62.75 9 22.9% 0.76 0.0040 -0.227 875 10.65 11.40 20 128 23.9% -0.24 0.0041 -0.267
54.20 58.70 27 22.9% 0.74 0.0042 -0.242 880 11.90 12.80 26 772 23.9% -0.26 0.0043 -0.279
50.75 55.15 17 22.9% 0.72 0.0044 -0.256 885 13.25 14.25 7 206 23.8% -0.28 0.0045 -0.290
48.60 51.20 1 11 23.3% 0.70 0.0046 -0.269 890 14.90 15.85 15 265 23.8% -0.31 0.0047 -0.300
45.35 47.90 25 23.3% 0.67 0.0048 -0.281 895 16.30 17.85 28 222 23.8% -0.33 0.0049 -0.309
42.00 44.80 10 88 23.2% 0.65 0.0049 -0.292 900 18.00 19.00 79 901 23.4% -0.36 0.0050 -0.318
40.05 42.00 12 23.7% 0.62 0.0050 -0.302 905 20.15 21.80 19 135 23.8% -0.38 0.0052 -0.324
36.80 39.35 68 23.7% 0.60 0.0051 -0.310 910 22.00 23.80 4 246 23.6% -0.41 0.0053 -0.330
34.30 36.65 26 38 23.8% 0.57 0.0052 -0.317 915 24.50 26.25 26 230 23.8% -0.44 0.0054 -0.334
31.55 33.75 167 74 23.7% 0.55 0.0053 -0.322 920 26.85 29.00 21 363 23.9% -0.46 0.0054 -0.336
29.60 31.15 159 158 23.8% 0.52 0.0053 -0.326 925 29.05 31.40 5 462 23.7% -0.49 0.0055 -0.337
27.30 28.85 15 112 23.8% 0.49 0.0053 -0.328 930 31.90 34.40 2 140 23.9% -0.52 0.0055 -0.336
24.85 26.50 3 312 23.7% 0.47 0.0053 -0.328 935 34.95 37.40 28 619 24.1% -0.54 0.0055 -0.333
22.75 24.20 4 470 23.7% 0.44 0.0052 -0.327 940 37.20 40.25 7 460 23.8% -0.57 0.0054 -0.330
20.10 22.30 6 253 23.4% 0.42 0.0052 -0.324 945 40.25 43.50 14 177 23.9% -0.60 0.0054 -0.324
18.85 20.35 15 614 23.6% 0.39 0.0051 -0.320 950 43.45 46.60 37 452 23.8% -0.62 0.0053 -0.317
16.85 19.10 2 105 23.7% 0.37 0.0050 -0.315 955 46.40 52.10 98 24.6% -0.65 0.0052 -0.309
16.00 17.20 4 702 23.9% 0.34 0.0049 -0.308 960 50.15 54.55 158 24.3% -0.67 0.0051 -0.300
14.00 15.90 2 109 23.8% 0.32 0.0047 -0.301 965 53.90 59.40 79 25.0% -0.70 0.0050 -0.290
12.85 14.25 4 376 23.8% 0.30 0.0046 -0.292 970 57.55 60.85 10 55 24.0% -0.72 0.0049 -0.279
11.70 13.45 99 24.1% 0.28 0.0044 -0.283 975 61.30 65.50 88 24.5% -0.74 0.0047 -0.267
10.00 12.20 11 106 23.8% 0.26 0.0042 -0.274 980 65.20 69.40 1 56 24.5% -0.76 0.0046 -0.255
9.55 10.65 1 230 23.9% 0.24 0.0041 -0.263 985 69.25 74.40 37 25.1% -0.78 0.0044 -0.242
8.60 9.65 14 188 23.9% 0.22 0.0039 -0.253 990 72.70 78.95 53 25.1% -0.80 0.0042 -0.229
7.70 8.80 3 88 24.0% 0.20 0.0037 -0.242 995 77.25 83.00 342 25.3% -0.82 0.0040 -0.215
7.00 8.00 51 747 24.1% 0.19 0.0035 -0.231 1,000 82.05 86.75 1 149 25.4% -0.84 0.0038 -0.201
6.15 7.55 151 24.3% 0.17 0.0033 -0.220 1,005 85.90 90.35 22 24.7% -0.86 0.0036 -0.187
5.70 6.50 28 528 24.2% 0.16 0.0031 -0.209 1,010 89.90 95.35 21 24.9% -0.87 0.0034 -0.172
4.95 6.70 138 24.8% 0.15 0.0030 -0.199 1,015 94.60 99.65 21 25.1% -0.88 0.0032 -0.158
4.40 5.40 94 210 24.3% 0.13 0.0028 -0.189 1,020 98.85 104.70 60 25.3% -0.90 0.0031 -0.143
4.00 5.00 93 24.6% 0.12 0.0026 -0.178 1,025 103.20 109.50 21 25.4% -0.91 0.0028 -0.127
3.65 4.45 8 189 24.6% 0.11 0.0024 -0.169 1,030 108.60 114.20 2 9 26.3% -0.92 0.0027 -0.112
3.15 4.85 1 66 25.3% 0.10 0.0023 -0.160 1,035 112.75 118.95 2 8 26.0% -0.93 0.0027 -0.096
2.86 3.80 411 24.9% 0.10 0.0021 -0.151 1,040 117.10 123.80 31 25.9% -0.94 0.0028 -0.080
2.15 4.15 186 25.3% 0.09 0.0020 -0.142 1,045 122.30 128.75 9 26.8% -0.95 0.0027 -0.064
2.55 2.80 2 427 25.1% 0.08 0.0019 -0.134 1,050 127.55 133.60 8 27.7% -0.96 0.0026 -0.060
1.80 3.55 119 25.8% 0.07 0.0017 -0.127 1,055 132.40 138.60 12 28.2% -0.97 0.0023 -0.112
1.67 2.75 78 236 25.4% 0.07 0.0016 -0.120 1,060 135.65 143.85 14 26.7% -0.98 0.0020 -0.154
1.72 2.58 1 64 25.9% 0.06 0.0015 -0.113 1,065 140.60 148.80 18 27.1% -0.98 0.0018 -0.186
1.11 2.48 123 25.6% 0.06 0.0014 -0.107 1,070 145.60 153.75 6 5 27.6% -0.99 0.0016 -0.212
1.06 2.49 105 26.2% 0.05 0.0013 -0.101 1,075 150.55 158.75 28.1% -0.99 0.0013 -0.269
1.20 1.88 2 144 26.1% 0.05 0.0012 -0.096 1,080 155.55 163.75 28.7% -0.99 0.0009 -0.337
0.9700 1.77 1 88 26.1% 0.05 0.0011 -0.091 1,085 160.55 168.75 29.4% -1.00 0.0006 -0.392
0.8200 2.20 218 27.2% 0.04 0.0011 -0.086 1,090 165.55 173.75 30.0% -1.00 0.0004 -0.438
0.4700 2.29 46 27.4% 0.04 0.0010 -0.082 1,095 170.55 178.75 30.7% -1.00 0.0002 -0.476
0.7300 1.40 80 456 26.7% 0.04 0.0009 -0.078 1,100 175.55 183.75 31.3% -1.00 0.0000 -0.510
0.5800 1.85 113 27.9% 0.03 0.0009 -0.074 1,105 180.55 188.75 31.9% -1.00 0.0000 -0.532
0.9000 1.44 2 58 28.3% 0.03 0.0008 -0.070 1,110 185.55 193.75 32.6% -1.00 0.0000 -0.551
0.5200 1.93 24 29.1% 0.03 0.0008 -0.067 1,115 190.55 198.75 33.2% -1.00 0.0000 -0.566
0.4700 1.81 56 29.3% 0.03 0.0007 -0.064 1,120 195.55 203.75 33.8% -1.00 0.0000 -0.579
0.5000 0.9200 75 170 29.2% 0.02 0.0006 -0.053 1,140 215.55 223.75 36.2% -1.00 0.0000 -0.613
0.1600 1.50 92 32.0% 0.02 0.0004 -0.045 1,160 235.55 243.75 38.6% -1.00 0.0000 -0.625
0.1400 1.43 70 33.7% 0.01 0.0004 -0.039 1,180 255.55 263.75 40.9% -1.00 0.0000 -0.633
0.0200 1.00 1 264 33.6% 0.01 0.0003 -0.034 1,200 275.55 283.75 43.1% -1.00 0.0000 -0.635
0 1.30 66 36.6% 0.01 0.0002 -0.030 1,220 295.55 303.75 45.3% -1.00 0.0000 -0.636
0.1000 0.4000 4 31 34.1% 0.01 0.0002 -0.026 1,240 315.55 323.75 47.5% -1.00 0.0000 -0.637
0 1.22 23 39.8% 0.01 0.0002 -0.023 1,260 335.55 343.75 49.5% -1.00 0.0000 -0.637
0 1.19 43 41.4% 0.01 0.0001 -0.021 1,280 355.55 363.75 51.6% -1.00 0.0000 -0.637
0.0600 0.3000 104 37.5% 0.01 0.0001 -0.018 1,300 375.55 383.75 53.6% -1.00 0.0000 -0.637
0 1.15 3 44.5% 0.00 0.0001 -0.016 1,320 395.55 403.75 55.6% -1.00 0.0000 -0.638
0 1.14 38 46.1% 0.00 0.0001 -0.015 1,340 415.55 423.75 57.5% -1.00 0.0000 -0.638
0 3.75 5 56.4% 0.00 0.0001 -0.013 1,360 435.55 443.75 59.4% -1.00 0.0000 -0.638
0 6.35 19 63.4% 0.00 0.0001 -0.012 1,380 455.55 463.75 61.2% -1.00 0.0000 -0.638

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.

21%24%28%32%920.6755.01,085
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