DIA optieketen State Street SPDR Dow Jones Industrial Average ETF Trust
Cboe delayed options data · per 19:03 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 ±1.1% (518.03–529.25) · ATM IV 14.4% · P/C open interest 0.61
| 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 | |
| 168.65 | 169.05 | 1 | 3 | 141.9% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.0200 | 5 | 133.7% | 0.00 | 0.0000 | -0.000 | |
| 163.65 | 164.05 | 8 | 5 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0200 | 129.2% | 0.00 | 0.0000 | -0.000 | |||
| 158.70 | 159.05 | 128.7% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0200 | 124.7% | 0.00 | 0.0000 | -0.000 | ||||
| 153.70 | 154.05 | 15 | 121.9% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0200 | 15 | 120.3% | 0.00 | 0.0000 | -0.000 | ||
| 148.70 | 149.05 | 114.8% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0200 | 10 | 116.0% | 0.00 | 0.0000 | -0.000 | |||
| 143.70 | 144.05 | 107.0% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0200 | 111.7% | 0.00 | 0.0000 | -0.001 | ||||
| 138.70 | 139.05 | 97.4% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.0200 | 107.4% | -0.00 | 0.0000 | -0.001 | ||||
| 133.70 | 134.05 | 3 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0200 | 1 | 103.2% | -0.00 | 0.0000 | -0.001 | |||
| 128.70 | 129.05 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.0200 | 99.1% | -0.00 | 0.0000 | -0.001 | |||||
| 123.70 | 124.05 | 99.9% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 15 | 90.0% | -0.00 | 0.0000 | -0.001 | |||
| 118.70 | 119.05 | 11 | 94.2% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0200 | 16 | 90.9% | -0.00 | 0.0000 | -0.001 | ||
| 113.70 | 114.05 | 88.3% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0200 | 3 | 86.9% | -0.00 | 0.0000 | -0.002 | |||
| 108.70 | 109.05 | 10 | 82.3% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.0200 | 12 | 82.9% | -0.00 | 0.0000 | -0.002 | ||
| 103.70 | 104.05 | 1 | 75.9% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0200 | 16 | 78.9% | -0.00 | 0.0000 | -0.003 | ||
| 98.70 | 99.05 | 68.5% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.0200 | 4 | 75.0% | -0.00 | 0.0000 | -0.004 | |||
| 93.70 | 94.05 | 3 | 49.0% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 0.0200 | 3 | 71.1% | -0.00 | 0.0001 | -0.004 | ||
| 88.70 | 89.05 | 6 | 1.00 | 0.0001 | 0.000 | 435 | 0 | 0.0200 | 224 | 67.2% | -0.00 | 0.0001 | -0.005 | |||
| 83.70 | 84.10 | 67.1% | 1.00 | 0.0001 | 0.000 | 440 | 0 | 0.0300 | 24 | 65.7% | -0.00 | 0.0001 | -0.007 | |||
| 78.70 | 79.10 | 2 | 62.1% | 1.00 | 0.0001 | 0.000 | 445 | 0 | 0.0300 | 29 | 61.8% | -0.00 | 0.0001 | -0.008 | ||
| 73.75 | 74.10 | 46 | 57.1% | 1.00 | 0.0002 | -0.001 | 450 | 0.0100 | 0.0300 | 1 | 58 | 59.5% | -0.00 | 0.0002 | -0.010 | |
| 68.75 | 69.10 | 7 | 52.0% | 1.00 | 0.0002 | -0.004 | 455 | 0 | 0.0300 | 1 | 11 | 54.0% | -0.00 | 0.0002 | -0.012 | |
| 63.75 | 64.10 | 1 | 18 | 46.7% | 1.00 | 0.0003 | -0.007 | 460 | 0 | 0.0300 | 135 | 50.2% | -0.00 | 0.0003 | -0.015 | |
| 58.75 | 59.10 | 6 | 49.4% | 1.00 | 0.0004 | -0.010 | 465 | 0 | 0.0400 | 127 | 47.7% | -0.00 | 0.0004 | -0.018 | ||
| 53.75 | 54.10 | 1 | 36 | 44.9% | 1.00 | 0.0005 | -0.015 | 470 | 0.0100 | 0.0400 | 3 | 88 | 44.8% | -0.00 | 0.0005 | -0.021 |
| 48.75 | 49.10 | 40.4% | 1.00 | 0.0007 | -0.020 | 475 | 0.0200 | 0.0400 | 26 | 57 | 41.7% | -0.00 | 0.0007 | -0.026 | ||
| 43.75 | 44.15 | 2 | 19 | 39.4% | 0.99 | 0.0009 | -0.025 | 480 | 0.0200 | 0.0500 | 36 | 435 | 38.3% | -0.01 | 0.0009 | -0.031 |
| 38.80 | 39.15 | 1 | 34.9% | 0.99 | 0.0013 | -0.033 | 485 | 0.0400 | 0.0500 | 17 | 214 | 35.3% | -0.01 | 0.0013 | -0.037 | |
| 33.80 | 34.15 | 2 | 32.5% | 0.99 | 0.0018 | -0.041 | 490 | 0.0500 | 0.0600 | 15 | 538 | 32.0% | -0.01 | 0.0018 | -0.045 | |
| 30.80 | 31.15 | 29.8% | 0.99 | 0.0023 | -0.048 | 493 | 0.0400 | 0.0800 | 29.7% | -0.01 | 0.0023 | -0.052 | ||||
| 29.80 | 30.15 | 28.9% | 0.99 | 0.0025 | -0.050 | 494 | 0.0400 | 0.0900 | 29.1% | -0.01 | 0.0025 | -0.054 | ||||
| 28.80 | 29.15 | 1 | 28.0% | 0.99 | 0.0027 | -0.052 | 495 | 0.0500 | 0.0900 | 26 | 554 | 28.6% | -0.01 | 0.0027 | -0.056 | |
| 27.80 | 28.15 | 2 | 27.1% | 0.98 | 0.0029 | -0.055 | 496 | 0.0500 | 0.0900 | 142 | 27.7% | -0.02 | 0.0029 | -0.059 | ||
| 26.80 | 27.20 | 1 | 27.5% | 0.98 | 0.0032 | -0.058 | 497 | 0.0600 | 0.1000 | 5 | 131 | 27.3% | -0.02 | 0.0032 | -0.061 | |
| 25.80 | 26.20 | 35 | 26.6% | 0.98 | 0.0035 | -0.061 | 498 | 0.0600 | 0.1000 | 2 | 248 | 26.4% | -0.02 | 0.0035 | -0.064 | |
| 24.85 | 25.20 | 76 | 101 | 25.7% | 0.98 | 0.0038 | -0.064 | 499 | 0.0700 | 0.1000 | 6 | 317 | 25.8% | -0.02 | 0.0038 | -0.068 |
| 23.85 | 24.20 | 13 | 79 | 24.7% | 0.98 | 0.0042 | -0.068 | 500 | 0.0700 | 0.1100 | 91 | 789 | 25.1% | -0.02 | 0.0042 | -0.071 |
| 22.85 | 23.20 | 8 | 23.8% | 0.98 | 0.0046 | -0.072 | 501 | 0.0800 | 0.1200 | 465 | 24.6% | -0.02 | 0.0046 | -0.075 | ||
| 21.85 | 22.20 | 19 | 23.9% | 0.98 | 0.0050 | -0.076 | 502 | 0.1000 | 0.1200 | 153 | 661 | 24.0% | -0.02 | 0.0050 | -0.079 | |
| 20.85 | 21.20 | 4 | 22.9% | 0.97 | 0.0056 | -0.081 | 503 | 0.0900 | 0.1200 | 13 | 200 | 22.9% | -0.03 | 0.0056 | -0.084 | |
| 19.85 | 20.25 | 54 | 22.8% | 0.97 | 0.0062 | -0.087 | 504 | 0.1000 | 0.1400 | 413 | 233 | 22.4% | -0.03 | 0.0062 | -0.089 | |
| 18.90 | 19.25 | 151 | 21.8% | 0.97 | 0.0069 | -0.093 | 505 | 0.1100 | 0.1500 | 250 | 875 | 21.8% | -0.03 | 0.0069 | -0.096 | |
| 17.90 | 18.25 | 20 | 20.8% | 0.96 | 0.0078 | -0.101 | 506 | 0.1200 | 0.1600 | 32 | 155 | 21.1% | -0.04 | 0.0078 | -0.103 | |
| 16.90 | 17.25 | 35 | 20.4% | 0.96 | 0.0087 | -0.109 | 507 | 0.1400 | 0.1800 | 33 | 288 | 20.5% | -0.04 | 0.0088 | -0.112 | |
| 15.95 | 16.30 | 65 | 20.0% | 0.95 | 0.0099 | -0.119 | 508 | 0.1500 | 0.1800 | 77 | 197 | 19.7% | -0.05 | 0.0100 | -0.122 | |
| 14.95 | 15.30 | 2 | 80 | 19.5% | 0.95 | 0.0113 | -0.131 | 509 | 0.1800 | 0.2100 | 38 | 318 | 19.3% | -0.05 | 0.0113 | -0.133 |
| 14.00 | 14.35 | 24 | 137 | 18.9% | 0.94 | 0.0129 | -0.145 | 510 | 0.2100 | 0.2400 | 54 | 3,970 | 18.8% | -0.06 | 0.0130 | -0.147 |
| 13.05 | 13.40 | 83 | 173 | 18.6% | 0.93 | 0.0148 | -0.162 | 511 | 0.2400 | 0.2900 | 157 | 228 | 18.3% | -0.07 | 0.0149 | -0.164 |
| 12.10 | 12.40 | 103 | 17.8% | 0.92 | 0.0171 | -0.182 | 512 | 0.2900 | 0.3200 | 69 | 351 | 17.8% | -0.08 | 0.0173 | -0.185 | |
| 11.15 | 11.50 | 56 | 113 | 17.3% | 0.91 | 0.0197 | -0.205 | 513 | 0.3400 | 0.4000 | 115 | 182 | 17.4% | -0.09 | 0.0200 | -0.208 |
| 10.20 | 10.55 | 2 | 92 | 17.3% | 0.89 | 0.0228 | -0.232 | 514 | 0.4100 | 0.4600 | 195 | 370 | 17.0% | -0.11 | 0.0230 | -0.235 |
| 9.30 | 9.65 | 22 | 196 | 16.8% | 0.87 | 0.0262 | -0.262 | 515 | 0.5000 | 0.5500 | 271 | 615 | 16.7% | -0.13 | 0.0266 | -0.266 |
| 8.45 | 8.75 | 11 | 149 | 16.8% | 0.85 | 0.0299 | -0.295 | 516 | 0.6100 | 0.6600 | 133 | 199 | 16.4% | -0.16 | 0.0304 | -0.300 |
| 7.60 | 7.85 | 25 | 229 | 16.2% | 0.82 | 0.0339 | -0.331 | 517 | 0.7500 | 0.8000 | 174 | 175 | 16.1% | -0.18 | 0.0345 | -0.337 |
| 7.15 | 7.45 | 14 | 199 | 16.2% | 0.80 | 0.0360 | -0.349 | 517.5 | 0.8300 | 0.8800 | 152 | 241 | 15.9% | -0.20 | 0.0367 | -0.355 |
| 6.75 | 7.05 | 34 | 211 | 16.0% | 0.79 | 0.0381 | -0.367 | 518 | 0.9200 | 0.9700 | 515 | 545 | 15.8% | -0.22 | 0.0389 | -0.374 |
| 5.95 | 6.25 | 71 | 273 | 15.7% | 0.75 | 0.0424 | -0.403 | 519 | 1.13 | 1.18 | 419 | 597 | 15.6% | -0.25 | 0.0433 | -0.411 |
| 5.20 | 5.45 | 283 | 1,543 | 15.5% | 0.71 | 0.0465 | -0.435 | 520 | 1.37 | 1.42 | 620 | 1,166 | 15.3% | -0.30 | 0.0475 | -0.445 |
| 4.50 | 4.70 | 333 | 1,079 | 15.3% | 0.66 | 0.0502 | -0.463 | 521 | 1.65 | 1.72 | 544 | 265 | 15.1% | -0.34 | 0.0514 | -0.474 |
| 3.85 | 4.05 | 591 | 300 | 15.0% | 0.61 | 0.0534 | -0.482 | 522 | 1.97 | 2.06 | 657 | 84 | 14.9% | -0.40 | 0.0548 | -0.495 |
| 3.55 | 3.70 | 142 | 647 | 14.9% | 0.58 | 0.0548 | -0.489 | 522.5 | 2.16 | 2.25 | 189 | 37 | 14.8% | -0.42 | 0.0562 | -0.502 |
| 3.25 | 3.40 | 468 | 639 | 14.6% | 0.56 | 0.0559 | -0.493 | 523 | 2.35 | 2.46 | 878 | 158 | 14.7% | -0.45 | 0.0573 | -0.506 |
| 2.70 | 2.81 | 622 | 310 | 14.5% | 0.50 | 0.0573 | -0.492 | 524 | 2.79 | 2.91 | 947 | 81 | 14.4% | -0.51 | 0.0588 | -0.506 |
| 2.20 | 2.30 | 2,357 | 1,323 | 14.3% | 0.44 | 0.0576 | -0.478 | 525 | 3.25 | 3.40 | 546 | 96 | 14.2% | -0.57 | 0.0592 | -0.492 |
| 1.76 | 1.85 | 656 | 997 | 14.1% | 0.39 | 0.0566 | -0.453 | 526 | 3.80 | 4.00 | 153 | 43 | 14.1% | -0.63 | 0.0581 | -0.466 |
| 1.38 | 1.46 | 662 | 535 | 13.9% | 0.33 | 0.0542 | -0.417 | 527 | 4.40 | 4.65 | 17 | 15 | 13.7% | -0.69 | 0.0556 | -0.429 |
| 1.22 | 1.29 | 251 | 133 | 13.8% | 0.30 | 0.0525 | -0.396 | 527.5 | 4.75 | 5.00 | 37 | 17 | 13.5% | -0.71 | 0.0538 | -0.407 |
| 1.07 | 1.13 | 279 | 337 | 13.8% | 0.27 | 0.0506 | -0.373 | 528 | 5.10 | 5.35 | 26 | 24 | 13.4% | -0.74 | 0.0518 | -0.383 |
| 0.8000 | 0.8700 | 2,564 | 2,399 | 13.6% | 0.22 | 0.0459 | -0.324 | 529 | 5.85 | 6.10 | 3 | 3 | 13.4% | -0.79 | 0.0471 | -0.331 |
| 0.6000 | 0.6600 | 525 | 1,159 | 13.5% | 0.18 | 0.0405 | -0.273 | 530 | 6.65 | 6.95 | 35 | 66 | 13.2% | -0.84 | 0.0418 | -0.277 |
| 0.4300 | 0.4900 | 1,932 | 1,909 | 13.4% | 0.14 | 0.0348 | -0.224 | 531 | 7.45 | 7.75 | 3 | 13.0% | -0.88 | 0.0361 | -0.224 | |
| 0.3000 | 0.3500 | 201 | 3,916 | 13.3% | 0.11 | 0.0290 | -0.177 | 532 | 8.35 | 8.70 | 12.9% | -0.91 | 0.0303 | -0.176 | ||
| 0.2600 | 0.3100 | 51 | 81 | 13.4% | 0.09 | 0.0262 | -0.156 | 532.5 | 8.80 | 9.15 | 1 | 12.6% | -0.93 | 0.0273 | -0.156 | |
| 0.2100 | 0.2600 | 437 | 288 | 13.3% | 0.08 | 0.0236 | -0.137 | 533 | 9.30 | 9.65 | 1 | 12.6% | -0.94 | 0.0243 | -0.136 | |
| 0.1400 | 0.1900 | 784 | 4,111 | 13.4% | 0.06 | 0.0187 | -0.103 | 534 | 10.25 | 10.60 | 12.0% | -0.96 | 0.0181 | -0.108 | ||
| 0.1000 | 0.1100 | 240 | 395 | 13.2% | 0.04 | 0.0145 | -0.076 | 535 | 11.20 | 11.55 | 1 | -0.98 | 0.0124 | -0.089 | ||
| 0.0600 | 0.1000 | 41 | 230 | 13.3% | 0.03 | 0.0111 | -0.055 | 536 | 12.20 | 12.55 | -0.99 | 0.0078 | -0.079 | |||
| 0.0400 | 0.0700 | 20 | 194 | 13.4% | 0.02 | 0.0084 | -0.040 | 537 | 13.20 | 13.55 | 1 | -0.99 | 0.0046 | -0.073 | ||
| 0.0300 | 0.0600 | 3 | 41 | 13.4% | 0.02 | 0.0073 | -0.034 | 537.5 | 13.70 | 14.05 | -1.00 | 0.0034 | -0.071 | |||
| 0.0200 | 0.0500 | 277 | 499 | 13.3% | 0.02 | 0.0064 | -0.029 | 538 | 14.20 | 14.55 | -1.00 | 0.0024 | -0.070 | |||
| 0.0100 | 0.0400 | 4 | 22 | 13.5% | 0.01 | 0.0048 | -0.022 | 539 | 15.20 | 15.55 | -1.00 | 0.0013 | -0.069 | |||
| 0.0100 | 0.0400 | 32 | 276 | 14.3% | 0.01 | 0.0038 | -0.017 | 540 | 16.20 | 16.55 | -1.00 | 0.0007 | -0.069 | |||
| 0 | 0.0300 | 264 | 14.1% | 0.01 | 0.0030 | -0.014 | 541 | 17.20 | 17.55 | -1.00 | 0.0004 | -0.069 | ||||
| 0 | 0.0300 | 18 | 14.8% | 0.01 | 0.0025 | -0.012 | 542 | 18.20 | 18.55 | -1.00 | 0.0002 | -0.069 | ||||
| 0 | 0.0300 | 146 | 15.2% | 0.01 | 0.0022 | -0.011 | 542.5 | 18.70 | 19.05 | -1.00 | 0.0002 | -0.069 | ||||
| 0 | 0.0300 | 1 | 264 | 15.6% | 0.01 | 0.0021 | -0.010 | 543 | 19.20 | 19.55 | -1.00 | 0.0002 | -0.069 | |||
| 0 | 0.0300 | 347 | 16.3% | 0.00 | 0.0018 | -0.009 | 544 | 20.20 | 20.55 | -1.00 | 0.0001 | -0.069 | ||||
| 0.0100 | 0.0200 | 15 | 45 | 17.0% | 0.00 | 0.0015 | -0.008 | 545 | 21.20 | 21.55 | -1.00 | 0.0001 | -0.069 | |||
| 0 | 0.0200 | 20 | 16.9% | 0.00 | 0.0013 | -0.008 | 546 | 22.20 | 22.55 | -1.00 | 0.0001 | -0.069 | ||||
| 0 | 0.0200 | 14 | 17.6% | 0.00 | 0.0012 | -0.007 | 547 | 23.20 | 23.55 | -1.00 | 0.0001 | -0.069 | ||||
| 0 | 0.0200 | 89 | 17.9% | 0.00 | 0.0011 | -0.007 | 547.5 | 23.70 | 24.05 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 38 | 18.3% | 0.00 | 0.0011 | -0.007 | 548 | 24.20 | 24.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 3 | 18.9% | 0.00 | 0.0010 | -0.006 | 549 | 25.20 | 25.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 38 | 19.6% | 0.00 | 0.0009 | -0.006 | 550 | 26.20 | 26.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 5 | 20.2% | 0.00 | 0.0008 | -0.006 | 551 | 27.20 | 27.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 7 | 20.9% | 0.00 | 0.0007 | -0.005 | 552 | 28.20 | 28.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 9 | 21.5% | 0.00 | 0.0006 | -0.005 | 553 | 29.20 | 29.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 14 | 22.2% | 0.00 | 0.0006 | -0.005 | 554 | 30.20 | 30.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 33 | 22.8% | 0.00 | 0.0006 | -0.005 | 555 | 31.20 | 31.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 104 | 23.5% | 0.00 | 0.0005 | -0.004 | 556 | 32.20 | 32.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 3 | 24.1% | 0.00 | 0.0005 | -0.004 | 557 | 33.20 | 33.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 4 | 24.8% | 0.00 | 0.0004 | -0.004 | 558 | 34.20 | 34.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 15 | 25.4% | 0.00 | 0.0004 | -0.004 | 559 | 35.20 | 35.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 19 | 26.0% | 0.00 | 0.0004 | -0.004 | 560 | 36.20 | 36.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 26.6% | 0.00 | 0.0003 | -0.004 | 561 | 37.20 | 37.55 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 0.0200 | 101 | 27.3% | 0.00 | 0.0003 | -0.003 | 562 | 38.20 | 38.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 3 | 27.9% | 0.00 | 0.0003 | -0.003 | 563 | 39.20 | 39.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 3 | 28.5% | 0.00 | 0.0003 | -0.003 | 564 | 40.20 | 40.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 35 | 29.1% | 0.00 | 0.0002 | -0.003 | 565 | 41.20 | 41.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 12 | 29.7% | 0.00 | 0.0002 | -0.003 | 566 | 42.20 | 42.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 2 | 30.3% | 0.00 | 0.0002 | -0.003 | 567 | 43.20 | 43.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 31.0% | 0.00 | 0.0002 | -0.003 | 568 | 44.20 | 44.55 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 0.0200 | 31.6% | 0.00 | 0.0002 | -0.003 | 569 | 45.20 | 45.55 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 0.0200 | 4 | 32.2% | 0.00 | 0.0002 | -0.002 | 570 | 46.20 | 46.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 2 | 32.8% | 0.00 | 0.0002 | -0.002 | 571 | 47.20 | 47.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 100 | 33.4% | 0.00 | 0.0002 | -0.002 | 572 | 48.20 | 48.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 21 | 34.0% | 0.00 | 0.0001 | -0.002 | 573 | 49.20 | 49.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0100 | 16 | 4 | 32.6% | 0.00 | 0.0001 | -0.002 | 574 | 50.20 | 50.55 | -1.00 | 0.0000 | -0.069 | |||
| 0 | 0.0100 | 32 | 33.1% | 0.00 | 0.0001 | -0.002 | 575 | 51.20 | 51.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 107 | 38.1% | 0.00 | 0.0001 | -0.002 | 580 | 56.20 | 56.55 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.0200 | 41.1% | 0.00 | 0.0001 | -0.001 | 585 | 61.20 | 61.55 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 0.0200 | 43.9% | 0.00 | 0.0000 | -0.001 | 590 | 66.20 | 66.55 | -1.00 | 0.0000 | -0.069 | |||||
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 23, 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