DIA optieketen State Street SPDR Dow Jones Industrial Average ETF Trust

Vervaldatum Cboe delayed options data · per 13:03 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 ±5.1% (493.66–546.31) · ATM IV 14.1% · P/C open interest 3.56

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
193.45	198.40		3	44.7%	0.99	0.0002	0.000	325	0.1800	0.3300		303	45.1%	-0.01	0.0002	-0.014
188.50	193.45		1	43.7%	0.99	0.0002	0.000	330	0.2000	0.3500		11	44.2%	-0.01	0.0002	-0.015
183.55	188.50		1	42.7%	0.99	0.0002	0.000	335	0.2200	0.3700		30	43.3%	-0.01	0.0002	-0.016
178.60	183.55			41.7%	0.99	0.0002	0.000	340	0.2400	0.3900		329	42.4%	-0.01	0.0003	-0.017
173.70	178.65		1	41.6%	0.99	0.0003	0.000	345	0.2600	0.4200		3	41.5%	-0.01	0.0003	-0.018
168.70	173.65		6	39.6%	0.99	0.0003	0.000	350	0.2900	0.4500		3	40.7%	-0.01	0.0003	-0.018
163.80	168.75		11	39.4%	0.99	0.0003	-0.001	355	0.3200	0.4700		1	39.7%	-0.01	0.0004	-0.019
158.90	163.85			39.1%	0.99	0.0004	-0.003	360	0.3400	0.5000		1	38.8%	-0.01	0.0004	-0.020
153.90	158.85		6	37.2%	0.99	0.0004	-0.004	365	0.3800	0.5400		99	37.9%	-0.01	0.0004	-0.021
149.00	153.95		3	36.8%	0.98	0.0004	-0.006	370	0.4100	0.5700		158	37.1%	-0.02	0.0005	-0.022
144.10	149.05			36.2%	0.98	0.0005	-0.007	375	0.4400	0.6100		3	36.2%	-0.02	0.0005	-0.023
139.15	144.10			35.1%	0.98	0.0005	-0.009	380	0.4800	0.6500		55	35.3%	-0.02	0.0006	-0.025
134.20	139.20		1	34.2%	0.98	0.0006	-0.011	385	0.5200	0.7000		12	34.4%	-0.02	0.0006	-0.026
129.35	134.30		39	33.7%	0.98	0.0006	-0.013	390	0.5700	0.7400		338	33.6%	-0.02	0.0007	-0.027
124.40	129.35		1	32.6%	0.98	0.0007	-0.014	395	0.6200	0.8000		186	32.7%	-0.02	0.0008	-0.029
119.50	124.45		15	31.8%	0.97	0.0008	-0.016	400	0.6700	0.8600		101	31.9%	-0.03	0.0008	-0.030
114.60	119.55			31.0%	0.97	0.0009	-0.018	405	0.7200	0.9200		99	30.9%	-0.03	0.0009	-0.031
109.65	114.65		3	29.9%	0.97	0.0010	-0.020	410	0.7900	0.9800		138	30.1%	-0.03	0.0010	-0.033
104.75	109.70		1	28.9%	0.97	0.0011	-0.022	415	0.8500	1.06		216	29.2%	-0.03	0.0011	-0.035
99.90	104.85			28.3%	0.96	0.0012	-0.025	420	0.9300	1.14		36	28.3%	-0.04	0.0013	-0.036
95.05	100.00			27.6%	0.96	0.0014	-0.027	425	1.01	1.23		206	27.5%	-0.04	0.0014	-0.038
90.10	95.05		12	26.3%	0.96	0.0015	-0.029	430	1.10	1.33		13	26.6%	-0.05	0.0016	-0.040
86.25	91.20			25.8%	0.95	0.0017	-0.032	434	1.17	1.41		486	25.9%	-0.05	0.0017	-0.042
85.30	90.25			25.8%	0.95	0.0017	-0.032	435	1.19	1.44		354	25.8%	-0.05	0.0018	-0.042
84.30	89.25			25.5%	0.95	0.0018	-0.033	436	1.22	1.46		494	25.6%	-0.05	0.0018	-0.043
83.35	88.30			25.4%	0.95	0.0018	-0.033	437	1.24	1.48		279	25.4%	-0.05	0.0018	-0.043
82.35	87.30		1	25.1%	0.95	0.0018	-0.034	438	1.26	1.51		460	25.2%	-0.05	0.0019	-0.043
81.40	86.35			25.0%	0.95	0.0019	-0.034	439	1.28	1.53		367	25.1%	-0.06	0.0019	-0.044
80.45	85.40		2	24.9%	0.94	0.0019	-0.035	440	1.31	1.55		478	24.9%	-0.06	0.0020	-0.044
79.50	84.45		1	24.8%	0.94	0.0020	-0.035	441	1.33	1.58		357	24.7%	-0.06	0.0020	-0.045
78.50	83.45		25	24.5%	0.94	0.0020	-0.036	442	1.36	1.61		482	24.6%	-0.06	0.0021	-0.045
77.50	82.45			24.2%	0.94	0.0021	-0.036	443	1.38	1.63		418	24.4%	-0.06	0.0021	-0.045
76.60	81.55		1	24.3%	0.94	0.0021	-0.037	444	1.41	1.66		728	24.2%	-0.06	0.0022	-0.046
75.60	80.55			24.0%	0.94	0.0022	-0.037	445	1.44	1.69		1,027	24.0%	-0.06	0.0022	-0.046
74.60	79.55			23.7%	0.94	0.0022	-0.038	446	1.46	1.72		946	23.9%	-0.06	0.0023	-0.047
73.65	78.60			23.6%	0.94	0.0023	-0.039	447	1.49	1.75		674	23.7%	-0.07	0.0023	-0.047
72.70	77.65			23.5%	0.93	0.0024	-0.039	448	1.52	1.78		295	23.5%	-0.07	0.0024	-0.048
71.75	76.70			23.3%	0.93	0.0024	-0.040	449	1.55	1.81		328	23.4%	-0.07	0.0024	-0.048
70.75	75.70		4	23.0%	0.93	0.0025	-0.040	450	1.58	1.84		523	23.2%	-0.07	0.0025	-0.049
69.80	74.75		1	22.9%	0.93	0.0025	-0.041	451	1.61	1.87		373	23.0%	-0.07	0.0026	-0.049
68.85	73.80			22.8%	0.93	0.0026	-0.042	452	1.65	1.91		610	22.9%	-0.07	0.0026	-0.050
67.90	72.85			22.6%	0.93	0.0026	-0.042	453	1.68	1.94		146	22.7%	-0.08	0.0027	-0.050
66.95	71.90			22.5%	0.93	0.0027	-0.043	454	1.72	1.98		278	22.5%	-0.08	0.0028	-0.051
66.00	70.95		4	22.4%	0.92	0.0028	-0.043	455	1.75	2.02		1,110	22.4%	-0.08	0.0028	-0.051
65.05	70.00			22.2%	0.92	0.0029	-0.044	456	1.79	2.06		647	22.2%	-0.08	0.0029	-0.052
64.10	69.05			22.1%	0.92	0.0029	-0.045	457	1.83	2.10		375	22.0%	-0.08	0.0030	-0.053
63.15	68.10			21.9%	0.92	0.0030	-0.045	458	1.87	2.14		270	21.9%	-0.08	0.0031	-0.053
62.20	67.15			21.7%	0.92	0.0031	-0.046	459	1.91	2.18		190	21.7%	-0.09	0.0031	-0.054
61.25	66.20		18	21.6%	0.91	0.0032	-0.047	460	1.95	2.23		693	21.6%	-0.09	0.0032	-0.054
60.30	65.25			21.4%	0.91	0.0032	-0.048	461	2.00	2.27		474	21.4%	-0.09	0.0033	-0.055
59.35	64.30			21.2%	0.91	0.0033	-0.048	462	2.04	2.32		257	21.2%	-0.09	0.0034	-0.056
58.40	63.35		2	21.1%	0.91	0.0034	-0.049	463	2.09	2.37		572	21.1%	-0.10	0.0035	-0.056
57.45	62.40			20.9%	0.90	0.0035	-0.050	464	2.14	2.42		223	20.9%	-0.10	0.0036	-0.057
56.45	61.40		5	20.6%	0.90	0.0036	-0.050	465	2.19	2.47		507	20.8%	-0.10	0.0037	-0.057
55.60	60.55			20.7%	0.90	0.0037	-0.051	466	2.24	2.53		407	20.6%	-0.10	0.0038	-0.058
54.60	59.55			20.4%	0.90	0.0038	-0.052	467	2.30	2.58		530	20.4%	-0.11	0.0039	-0.059
53.70	58.65			20.3%	0.89	0.0039	-0.053	468	2.36	2.64		247	20.3%	-0.11	0.0040	-0.059
52.75	57.70		1	20.1%	0.89	0.0040	-0.053	469	2.42	2.70		300	20.2%	-0.11	0.0041	-0.060
51.80	56.75		238	19.9%	0.89	0.0041	-0.054	470	2.48	2.77		656	20.0%	-0.11	0.0042	-0.061
50.90	55.85			19.8%	0.89	0.0042	-0.055	471	2.54	2.83		174	19.9%	-0.12	0.0043	-0.061
49.95	54.90			19.6%	0.88	0.0043	-0.056	472	2.61	2.90		152	19.7%	-0.12	0.0044	-0.062
49.00	53.95			19.4%	0.88	0.0044	-0.057	473	2.68	2.97		219	19.6%	-0.12	0.0045	-0.063
48.10	53.10			19.4%	0.88	0.0046	-0.057	474	2.75	3.05		197	19.4%	-0.13	0.0046	-0.064
47.20	52.15		240	19.2%	0.87	0.0047	-0.058	475	2.83	3.15		549	19.3%	-0.13	0.0048	-0.064
46.30	51.25		1	19.1%	0.87	0.0048	-0.059	476	2.90	3.20		349	19.1%	-0.13	0.0049	-0.065
45.35	50.30			18.9%	0.87	0.0049	-0.060	477	2.99	3.30		369	19.0%	-0.14	0.0050	-0.066
44.50	49.45			18.9%	0.86	0.0051	-0.061	478	3.05	3.40		289	18.9%	-0.14	0.0052	-0.067
43.55	48.50			18.7%	0.86	0.0052	-0.062	479	3.15	3.50		276	18.7%	-0.15	0.0053	-0.067
42.70	47.65		71	18.6%	0.85	0.0053	-0.062	480	3.25	3.60	80	280	18.6%	-0.15	0.0054	-0.068
41.80	46.75		1	18.5%	0.85	0.0055	-0.063	481	3.30	3.65		337	18.4%	-0.15	0.0056	-0.069
40.90	45.85		1	18.4%	0.85	0.0056	-0.064	482	3.40	3.75		186	18.3%	-0.16	0.0057	-0.070
39.95	44.95		2	18.1%	0.84	0.0058	-0.065	483	3.55	3.90		188	18.2%	-0.16	0.0059	-0.070
39.10	44.05			18.0%	0.84	0.0059	-0.066	484	3.65	4.00		20	18.1%	-0.17	0.0060	-0.071
38.25	43.20		88	18.0%	0.83	0.0061	-0.067	485	3.75	4.10	1	117	17.9%	-0.17	0.0062	-0.072
37.40	42.35		3	17.9%	0.83	0.0062	-0.068	486	3.85	4.20		48	17.7%	-0.18	0.0064	-0.073
36.45	41.45		6	17.7%	0.82	0.0064	-0.069	487	4.00	4.35		37	17.7%	-0.18	0.0065	-0.074
35.60	40.55		5	17.5%	0.82	0.0066	-0.070	488	4.10	4.45		19	17.5%	-0.19	0.0067	-0.075
34.75	39.70		3	17.4%	0.81	0.0067	-0.071	489	4.25	4.60		19	17.4%	-0.19	0.0068	-0.075
33.85	38.85		14	17.3%	0.81	0.0069	-0.071	490	4.40	4.75	1	180	17.3%	-0.20	0.0070	-0.076
33.00	37.95		2	17.1%	0.80	0.0071	-0.072	491	4.50	4.90		77	17.2%	-0.21	0.0072	-0.077
32.20	37.15		1	17.1%	0.79	0.0072	-0.073	492	4.65	5.05		55	17.0%	-0.21	0.0074	-0.078
31.35	36.30		3	16.9%	0.79	0.0074	-0.074	493	4.80	5.20		38	16.9%	-0.22	0.0076	-0.079
30.50	35.45		4	16.8%	0.78	0.0076	-0.075	494	5.00	5.35		18	16.8%	-0.22	0.0078	-0.080
29.65	34.65		14	16.7%	0.77	0.0078	-0.076	495	5.15	5.50		281	16.7%	-0.23	0.0079	-0.080
28.85	33.80		30	16.6%	0.77	0.0080	-0.077	496	5.30	5.70		18	16.6%	-0.24	0.0081	-0.081
28.05	33.00		7	16.5%	0.76	0.0082	-0.078	497	5.50	5.90		10	16.5%	-0.25	0.0083	-0.082
28.10	32.20		5	17.0%	0.75	0.0084	-0.079	498	5.70	6.05		6	16.3%	-0.25	0.0085	-0.083
26.45	31.40		6	16.3%	0.75	0.0086	-0.079	499	5.85	6.25	2	9	16.2%	-0.26	0.0087	-0.083
25.65	30.60		39	16.2%	0.74	0.0088	-0.080	500	6.05	6.45	12	172	16.1%	-0.27	0.0089	-0.084
24.85	29.80			16.0%	0.73	0.0089	-0.081	501	6.30	6.65		9	16.0%	-0.28	0.0091	-0.085
24.10	29.05			16.0%	0.72	0.0091	-0.082	502	6.50	6.90		12	15.9%	-0.28	0.0093	-0.085
23.30	28.25			15.8%	0.71	0.0093	-0.082	503	6.70	7.10		18	15.8%	-0.29	0.0095	-0.086
22.50	27.50			15.7%	0.71	0.0095	-0.083	504	6.95	7.35		230	15.7%	-0.30	0.0097	-0.087
21.75	26.70	10	45	15.6%	0.70	0.0097	-0.084	505	7.20	7.60		202	15.6%	-0.31	0.0099	-0.087
21.00	25.95		43	15.5%	0.69	0.0099	-0.084	506	7.45	7.85		4	15.5%	-0.32	0.0101	-0.088
20.30	25.25		54	15.4%	0.68	0.0101	-0.085	507	7.70	8.10	1	31	15.3%	-0.33	0.0103	-0.088
19.55	24.50		35	15.3%	0.67	0.0103	-0.085	508	7.95	8.35		68	15.2%	-0.34	0.0105	-0.089
18.85	23.80		49	15.2%	0.66	0.0105	-0.086	509	8.25	8.65	46	42	15.1%	-0.35	0.0107	-0.089
18.15	23.10		89	15.1%	0.65	0.0106	-0.086	510	8.50	8.95		43	15.0%	-0.36	0.0109	-0.090
17.40	22.40		28	15.0%	0.64	0.0108	-0.087	511	8.80	9.25		7	14.9%	-0.37	0.0111	-0.090
16.75	21.70		1	14.9%	0.63	0.0110	-0.087	512	9.15	9.55		9	14.8%	-0.38	0.0112	-0.090
16.05	21.05		23	14.8%	0.62	0.0112	-0.087	513	9.45	9.85		32	14.7%	-0.39	0.0114	-0.090
15.35	20.30	3	19	14.6%	0.61	0.0113	-0.088	514	9.80	10.20		13	14.6%	-0.40	0.0116	-0.090
16.95	17.35	12	150	14.5%	0.60	0.0115	-0.088	515	10.15	10.55		81	14.5%	-0.41	0.0118	-0.091
16.30	16.75	3	3	14.4%	0.59	0.0116	-0.088	516	10.50	10.90		34	14.4%	-0.43	0.0119	-0.091
15.70	16.10		3	14.4%	0.57	0.0118	-0.088	517	10.85	11.30	1	5	14.4%	-0.44	0.0121	-0.091
15.05	15.45		10	14.3%	0.56	0.0119	-0.088	518	11.25	11.65	2	15	14.3%	-0.45	0.0122	-0.091
14.45	14.85		6	14.2%	0.55	0.0120	-0.088	519	11.65	12.05		14	14.2%	-0.46	0.0124	-0.090
13.85	14.25	35	114	14.1%	0.54	0.0121	-0.088	520	12.05	12.50	2	92	14.1%	-0.47	0.0125	-0.090
13.30	13.70		27	14.0%	0.53	0.0122	-0.087	521	12.45	12.90		2	14.0%	-0.49	0.0126	-0.090
12.70	13.15		58	13.9%	0.51	0.0123	-0.087	522	12.90	13.35		11	13.9%	-0.50	0.0127	-0.090
12.15	12.60		203	13.9%	0.50	0.0124	-0.087	523	11.10	16.05	11	37	13.9%	-0.51	0.0128	-0.089
11.65	12.05		24	13.8%	0.49	0.0125	-0.086	524	11.55	16.50		7	13.8%	-0.52	0.0129	-0.089
11.10	11.50	1	180	13.7%	0.48	0.0125	-0.086	525	12.05	17.00		236	13.7%	-0.54	0.0130	-0.088
10.60	11.00	1	5	13.6%	0.46	0.0126	-0.085	526	12.55	17.50		4	13.6%	-0.55	0.0131	-0.088
10.10	10.50		51	13.6%	0.45	0.0126	-0.084	527	13.05	18.00		5	13.5%	-0.56	0.0131	-0.087
9.65	10.05		7	13.5%	0.44	0.0126	-0.084	528	13.60	18.55		7	13.5%	-0.58	0.0132	-0.087
9.15	9.60		15	13.4%	0.43	0.0126	-0.083	529	14.15	19.10			13.4%	-0.59	0.0132	-0.086
8.75	9.15	10	75	13.4%	0.41	0.0126	-0.082	530	14.70	19.65		31	13.4%	-0.60	0.0132	-0.085
8.30	8.70		10	13.3%	0.40	0.0125	-0.081	531	15.30	20.25		5	13.3%	-0.62	0.0133	-0.084
7.90	8.30		3	13.3%	0.39	0.0125	-0.080	532	15.90	20.85		1	13.3%	-0.63	0.0133	-0.084
7.50	7.85		3	13.2%	0.38	0.0124	-0.079	533	16.50	21.45		1	13.2%	-0.65	0.0133	-0.083
7.10	7.50		1	13.2%	0.36	0.0123	-0.077	534	17.10	22.05		1	13.1%	-0.66	0.0133	-0.082
6.70	7.10	3	50	13.1%	0.35	0.0122	-0.076	535	17.75	22.70		18	13.1%	-0.67	0.0133	-0.081
6.35	6.75		41	13.1%	0.34	0.0121	-0.075	536	18.40	23.35		6	13.0%	-0.69	0.0132	-0.080
6.00	6.40		114	13.0%	0.33	0.0119	-0.074	537	19.10	24.05			13.0%	-0.70	0.0132	-0.079
5.70	6.05		4	13.0%	0.31	0.0118	-0.072	538	19.80	24.75			13.0%	-0.71	0.0131	-0.079
5.40	5.75		209	13.0%	0.30	0.0116	-0.071	539	20.50	25.45		44	13.0%	-0.73	0.0131	-0.078
5.10	5.45	30	135	12.9%	0.29	0.0114	-0.069	540	21.20	26.15		144	12.9%	-0.74	0.0131	-0.077
4.80	5.15		216	12.9%	0.28	0.0113	-0.068	541	22.00	26.95			12.9%	-0.75	0.0130	-0.076
4.50	4.90		3	12.8%	0.27	0.0111	-0.066	542	22.70	27.65			12.8%	-0.77	0.0130	-0.075
4.25	4.60		1	12.8%	0.26	0.0109	-0.065	543	23.50	28.45			12.9%	-0.78	0.0129	-0.074
4.00	4.35			12.8%	0.25	0.0106	-0.063	544	24.25	29.20			12.8%	-0.79	0.0129	-0.073
3.75	4.10	1	66	12.7%	0.24	0.0104	-0.061	545	25.10	30.05		48	12.8%	-0.81	0.0128	-0.072
3.55	3.90		3	12.7%	0.23	0.0102	-0.060	546	25.85	30.80		5	12.7%	-0.82	0.0128	-0.072
3.30	3.70		1	12.7%	0.22	0.0099	-0.058	547	26.65	31.60			12.7%	-0.83	0.0128	-0.072
3.10	3.45		1	12.7%	0.21	0.0097	-0.057	548	27.50	32.45		1	12.7%	-0.84	0.0127	-0.072
2.94	3.30			12.7%	0.20	0.0094	-0.055	549	28.35	33.30		1	12.7%	-0.86	0.0128	-0.072
2.76	3.10	1	299	12.7%	0.19	0.0092	-0.053	550	29.20	34.20		32	12.7%	-0.87	0.0128	-0.072
2.59	2.90		1	12.7%	0.18	0.0089	-0.052	551	30.15	35.10			12.8%	-0.88	0.0127	-0.071
2.43	2.74			12.7%	0.17	0.0086	-0.050	552	31.00	35.95			12.6%	-0.89	0.0126	-0.071
2.27	2.58		1	12.6%	0.16	0.0084	-0.049	553	31.90	36.85			12.6%	-0.91	0.0123	-0.069
2.13	2.43		3	12.6%	0.16	0.0081	-0.047	554	32.85	37.80			12.7%	-0.92	0.0121	-0.070
2.00	2.30		55	12.6%	0.15	0.0079	-0.045	555	33.75	38.70			12.6%	-0.93	0.0122	-0.071
1.87	2.16			12.6%	0.14	0.0076	-0.044	556	34.65	39.60			12.4%	-0.94	0.0120	-0.070
1.75	2.04		1	12.6%	0.13	0.0073	-0.043	557	35.65	40.60			12.7%	-0.95	0.0118	-0.067
1.64	1.93		3	12.7%	0.13	0.0071	-0.041	558	36.60	41.55			12.7%	-0.96	0.0116	-0.065
1.53	1.82			12.7%	0.12	0.0068	-0.040	559	37.55	42.50				-0.97	0.0109	-0.058
1.44	1.72		476	12.7%	0.11	0.0066	-0.038	560	38.55	43.50				-0.98	0.0087	-0.053
1.35	1.62		24	12.7%	0.11	0.0063	-0.037	561	39.50	44.45				-0.98	0.0065	-0.053
1.26	1.53	1	11	12.7%	0.10	0.0061	-0.035	562	40.50	45.45				-0.99	0.0046	-0.053
1.18	1.44			12.7%	0.10	0.0059	-0.034	563	41.55	46.50				-0.99	0.0029	-0.053
1.10	1.36			12.7%	0.09	0.0056	-0.033	564	42.50	47.45				-1.00	0.0012	-0.053
1.03	1.29	2	187	12.7%	0.09	0.0054	-0.032	565	43.50	48.50				-1.00	0.0001	-0.053
0.9700	1.22			12.8%	0.08	0.0052	-0.030	566	44.55	49.50				-1.00	0.0000	-0.053
0.9000	1.15		3	12.8%	0.08	0.0050	-0.029	567	45.50	50.50				-1.00	0.0000	-0.053
0.8500	1.09			12.8%	0.07	0.0048	-0.028	568	46.55	51.50				-1.00	0.0000	-0.053
0.7900	1.03		6	12.8%	0.07	0.0046	-0.027	569	47.50	52.45				-1.00	0.0000	-0.053
0.7400	0.9800		216	12.9%	0.07	0.0044	-0.026	570	48.50	53.45				-1.00	0.0000	-0.053
0.6900	0.9300		1	12.9%	0.06	0.0042	-0.025	571	49.50	54.45				-1.00	0.0000	-0.053
0.6500	0.8800		3	12.9%	0.06	0.0040	-0.024	572	50.55	55.50				-1.00	0.0000	-0.053
0.6100	0.8400		2	13.0%	0.06	0.0038	-0.023	573	51.50	56.45				-1.00	0.0000	-0.053
0.5700	0.7900		2	13.0%	0.05	0.0037	-0.022	574	52.50	57.45				-1.00	0.0000	-0.053
0.5300	0.7500		197	13.1%	0.05	0.0035	-0.021	575	53.55	58.50				-1.00	0.0000	-0.053
0.3800	0.5800		67	13.2%	0.04	0.0028	-0.017	580	58.50	63.45				-1.00	0.0000	-0.053
0.2800	0.4600		134	13.4%	0.03	0.0022	-0.014	585	63.55	68.50				-1.00	0.0000	-0.053
0.2000	0.3600		19	13.6%	0.02	0.0018	-0.012	590	68.55	73.50				-1.00	0.0000	-0.053
0.1500	0.2900		7	13.9%	0.02	0.0014	-0.010	595	73.55	78.50				-1.00	0.0000	-0.053
0.1000	0.2300		275	14.1%	0.01	0.0012	-0.008	600	78.55	83.50				-1.00	0.0000	-0.053
0.0600	0.1900		110	14.3%	0.01	0.0009	-0.007	605	83.55	88.50				-1.00	0.0000	-0.053
0.0300	0.1600		30	14.5%	0.01	0.0008	-0.006	610	88.55	93.50				-1.00	0.0000	-0.053
0.0100	0.1400		112	14.7%	0.01	0.0006	-0.005	615	93.55	98.50				-1.00	0.0000	-0.053
0	0.1200			15.0%	0.01	0.0005	-0.004	620	98.55	103.50				-1.00	0.0000	-0.053
0	0.1100		52	15.4%	0.01	0.0004	-0.004	625	103.50	108.50				-1.00	0.0000	-0.053
0	0.1000		1	15.9%	0.00	0.0004	-0.003	630	108.55	113.50				-1.00	0.0000	-0.053
0	0.1000			16.5%	0.00	0.0003	-0.003	635	113.55	118.50				-1.00	0.0000	-0.053
0	0.0900		1	16.9%	0.00	0.0003	-0.003	640	118.50	123.45				-1.00	0.0000	-0.053
0	0.0900		449	17.5%	0.00	0.0002	-0.002	645	123.50	128.45				-1.00	0.0000	-0.053
0	0.0900		1,473	18.0%	0.00	0.0002	-0.002	650	128.55	133.50				-1.00	0.0000	-0.053
0	0.0900			18.6%	0.00	0.0002	-0.002	655	133.55	138.50				-1.00	0.0000	-0.053
0	0.0800		2	18.9%	0.00	0.0001	-0.002	660	138.55	143.50				-1.00	0.0000	-0.053

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 — Dec 31, 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

DIA optieketen State Street SPDR Dow Jones Industrial Average ETF Trust

Volatiliteitsglimlach — Dec 31, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen