DIA optieketen State Street SPDR Dow Jones Industrial Average ETF Trust
Cboe delayed options data · per 03:34 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 ±2.0% (520.12–541.12) · ATM IV 11.4% · P/C open interest 1.41
| 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 | |
| 251.05 | 251.55 | 3 | 102.8% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0600 | 242 | 102.0% | -0.00 | 0.0000 | -0.002 | ||
| 246.05 | 246.55 | 3 | 96.9% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0600 | 51 | 99.4% | -0.00 | 0.0000 | -0.002 | ||
| 241.05 | 241.55 | 72 | 89.8% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0600 | 33 | 96.7% | -0.00 | 0.0000 | -0.002 | ||
| 236.10 | 236.55 | 56 | 94.3% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0600 | 10 | 94.2% | -0.00 | 0.0000 | -0.003 | ||
| 231.10 | 231.55 | 59 | 88.6% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0600 | 36 | 91.6% | -0.00 | 0.0000 | -0.003 | ||
| 226.10 | 226.60 | 61 | 91.1% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0600 | 10 | 89.1% | -0.00 | 0.0000 | -0.003 | ||
| 221.10 | 221.60 | 44 | 86.3% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0600 | 13 | 86.7% | -0.00 | 0.0000 | -0.003 | ||
| 216.10 | 216.60 | 67 | 80.7% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0600 | 12 | 84.2% | -0.00 | 0.0000 | -0.003 | ||
| 211.10 | 211.60 | 21 | 73.3% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0600 | 14 | 81.9% | -0.00 | 0.0000 | -0.004 | ||
| 206.15 | 206.60 | 49 | 78.6% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0600 | 1,280 | 79.5% | -0.00 | 0.0000 | -0.004 | ||
| 201.15 | 201.60 | 65 | 73.1% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0600 | 15 | 77.2% | -0.00 | 0.0000 | -0.004 | ||
| 196.15 | 196.65 | 109 | 75.8% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0600 | 51 | 74.9% | -0.00 | 0.0000 | -0.004 | ||
| 191.15 | 191.65 | 54 | 71.3% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0600 | 80 | 72.7% | -0.00 | 0.0000 | -0.004 | ||
| 186.15 | 186.65 | 77 | 65.9% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0600 | 8 | 70.4% | -0.00 | 0.0000 | -0.005 | ||
| 181.15 | 181.65 | 66 | 56.9% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0600 | 436 | 68.2% | -0.00 | 0.0000 | -0.005 | ||
| 176.20 | 176.65 | 58 | 64.3% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.0600 | 42 | 66.1% | -0.00 | 0.0000 | -0.005 | ||
| 171.20 | 171.65 | 63 | 59.0% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0600 | 148 | 63.9% | -0.00 | 0.0000 | -0.006 | ||
| 166.20 | 166.70 | 53 | 61.8% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0600 | 68 | 61.8% | -0.00 | 0.0000 | -0.006 | ||
| 161.20 | 161.70 | 68 | 57.6% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0600 | 430 | 59.8% | -0.00 | 0.0001 | -0.006 | ||
| 156.20 | 156.70 | 23 | 52.2% | 1.00 | 0.0001 | 0.000 | 375 | 0 | 0.0600 | 509 | 57.7% | -0.00 | 0.0001 | -0.007 | ||
| 151.25 | 151.70 | 20 | 55.3% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 0.0600 | 546 | 55.6% | -0.00 | 0.0001 | -0.007 | ||
| 146.25 | 146.70 | 15 | 51.2% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 0.0600 | 775 | 53.6% | -0.00 | 0.0001 | -0.008 | ||
| 141.25 | 141.75 | 20 | 52.6% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 0.0700 | 207 | 52.4% | -0.00 | 0.0001 | -0.009 | ||
| 136.25 | 136.75 | 3 | 49.0% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 0.0700 | 642 | 50.4% | -0.00 | 0.0001 | -0.009 | ||
| 131.25 | 131.75 | 6 | 45.0% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.0700 | 1 | 703 | 48.4% | -0.00 | 0.0001 | -0.010 | |
| 126.30 | 126.75 | 3 | 46.4% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.0700 | 488 | 46.5% | -0.00 | 0.0001 | -0.011 | ||
| 121.30 | 121.75 | 3 | 43.0% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.0800 | 1,379 | 45.1% | -0.00 | 0.0002 | -0.011 | ||
| 116.30 | 116.80 | 2 | 43.5% | 1.00 | 0.0002 | 0.000 | 415 | 0 | 0.0500 | 294 | 41.3% | -0.00 | 0.0002 | -0.012 | ||
| 111.30 | 111.80 | 16 | 40.5% | 1.00 | 0.0002 | 0.000 | 420 | 0 | 0.0800 | 394 | 41.2% | -0.00 | 0.0002 | -0.013 | ||
| 106.30 | 106.80 | 63 | 37.1% | 1.00 | 0.0002 | 0.000 | 425 | 0 | 0.0900 | 767 | 39.8% | -0.00 | 0.0003 | -0.014 | ||
| 101.35 | 101.80 | 14 | 37.5% | 1.00 | 0.0003 | -0.001 | 430 | 0 | 0.0900 | 662 | 37.9% | -0.00 | 0.0003 | -0.015 | ||
| 96.35 | 96.85 | 13 | 37.2% | 1.00 | 0.0003 | -0.003 | 435 | 0 | 0.0900 | 146 | 36.0% | -0.01 | 0.0004 | -0.017 | ||
| 91.35 | 91.85 | 42 | 34.5% | 0.99 | 0.0004 | -0.005 | 440 | 0.0100 | 0.1000 | 5 | 651 | 34.9% | -0.01 | 0.0004 | -0.018 | |
| 86.40 | 86.85 | 22 | 33.8% | 0.99 | 0.0004 | -0.007 | 445 | 0 | 0.1100 | 1,528 | 33.0% | -0.01 | 0.0005 | -0.019 | ||
| 81.40 | 81.90 | 3 | 39 | 32.8% | 0.99 | 0.0005 | -0.009 | 450 | 0.0100 | 0.1200 | 989 | 31.9% | -0.01 | 0.0006 | -0.021 | |
| 76.40 | 76.90 | 221 | 30.4% | 0.99 | 0.0006 | -0.011 | 455 | 0.0400 | 0.1300 | 249 | 30.7% | -0.01 | 0.0007 | -0.023 | ||
| 71.45 | 71.90 | 541 | 29.3% | 0.99 | 0.0007 | -0.014 | 460 | 0.0500 | 0.1500 | 1 | 3,019 | 29.3% | -0.01 | 0.0008 | -0.026 | |
| 66.45 | 66.95 | 304 | 27.9% | 0.99 | 0.0009 | -0.017 | 465 | 0.0600 | 0.1600 | 421 | 27.7% | -0.01 | 0.0010 | -0.028 | ||
| 61.50 | 61.95 | 715 | 26.5% | 0.99 | 0.0011 | -0.020 | 470 | 0.0700 | 0.1900 | 536 | 26.3% | -0.01 | 0.0012 | -0.031 | ||
| 56.50 | 57.00 | 726 | 25.0% | 0.98 | 0.0014 | -0.024 | 475 | 0.1700 | 0.1800 | 124 | 1,102 | 25.4% | -0.02 | 0.0015 | -0.035 | |
| 51.55 | 52.05 | 57 | 23.9% | 0.98 | 0.0017 | -0.029 | 480 | 0.1400 | 0.2500 | 25 | 3,269 | 23.7% | -0.02 | 0.0019 | -0.039 | |
| 46.60 | 47.10 | 60 | 22.6% | 0.98 | 0.0022 | -0.034 | 485 | 0.1800 | 0.2900 | 7 | 1,111 | 22.2% | -0.03 | 0.0024 | -0.045 | |
| 41.65 | 42.15 | 206 | 21.0% | 0.97 | 0.0028 | -0.040 | 490 | 0.2300 | 0.3500 | 13 | 336 | 20.8% | -0.03 | 0.0032 | -0.051 | |
| 36.70 | 37.20 | 181 | 19.3% | 0.96 | 0.0038 | -0.048 | 495 | 0.3100 | 0.4300 | 4 | 1,798 | 19.5% | -0.04 | 0.0042 | -0.059 | |
| 35.75 | 36.25 | 19.4% | 0.96 | 0.0040 | -0.050 | 496 | 0.3200 | 0.4500 | 19.1% | -0.05 | 0.0045 | -0.061 | ||||
| 34.75 | 35.25 | 18.9% | 0.96 | 0.0042 | -0.052 | 497 | 0.3500 | 0.4700 | 20 | 18.9% | -0.05 | 0.0047 | -0.063 | |||
| 33.75 | 34.30 | 18.7% | 0.96 | 0.0045 | -0.054 | 498 | 0.3600 | 0.5000 | 33 | 18.6% | -0.05 | 0.0050 | -0.065 | |||
| 32.80 | 33.30 | 18.5% | 0.95 | 0.0048 | -0.056 | 499 | 0.4000 | 0.5100 | 33 | 18.4% | -0.05 | 0.0053 | -0.067 | |||
| 31.80 | 32.35 | 13 | 1,345 | 18.2% | 0.95 | 0.0051 | -0.058 | 500 | 0.4000 | 0.5500 | 42 | 6,392 | 18.1% | -0.06 | 0.0057 | -0.069 |
| 30.85 | 31.35 | 17.9% | 0.95 | 0.0054 | -0.061 | 501 | 0.4300 | 0.5800 | 1 | 65 | 17.8% | -0.06 | 0.0060 | -0.072 | ||
| 29.85 | 30.40 | 17.7% | 0.94 | 0.0058 | -0.063 | 502 | 0.4600 | 0.6000 | 2 | 49 | 17.5% | -0.06 | 0.0064 | -0.074 | ||
| 28.90 | 29.40 | 17.4% | 0.94 | 0.0062 | -0.066 | 503 | 0.4900 | 0.6300 | 6 | 17.2% | -0.07 | 0.0068 | -0.077 | |||
| 27.90 | 28.45 | 17.1% | 0.94 | 0.0066 | -0.068 | 504 | 0.5300 | 0.6800 | 11 | 17.0% | -0.07 | 0.0073 | -0.079 | |||
| 26.95 | 27.50 | 321 | 16.9% | 0.93 | 0.0070 | -0.071 | 505 | 0.5700 | 0.7200 | 9 | 1,163 | 16.8% | -0.08 | 0.0078 | -0.082 | |
| 26.00 | 26.50 | 16.6% | 0.93 | 0.0075 | -0.074 | 506 | 0.5700 | 0.7800 | 1 | 16.4% | -0.08 | 0.0083 | -0.085 | |||
| 25.05 | 25.55 | 55 | 16.4% | 0.92 | 0.0080 | -0.077 | 507 | 0.6600 | 0.8300 | 3 | 326 | 16.3% | -0.09 | 0.0088 | -0.088 | |
| 24.05 | 24.60 | 16.1% | 0.92 | 0.0086 | -0.081 | 508 | 0.6600 | 0.8800 | 4 | 17 | 16.0% | -0.09 | 0.0094 | -0.092 | ||
| 23.10 | 23.65 | 15.8% | 0.91 | 0.0092 | -0.084 | 509 | 0.7800 | 0.9200 | 14 | 51 | 15.8% | -0.10 | 0.0101 | -0.095 | ||
| 22.20 | 22.70 | 1,461 | 15.6% | 0.91 | 0.0099 | -0.088 | 510 | 0.8600 | 0.9900 | 21 | 6,620 | 15.7% | -0.11 | 0.0108 | -0.099 | |
| 21.25 | 21.75 | 15.3% | 0.90 | 0.0106 | -0.092 | 511 | 0.8500 | 1.07 | 12 | 315 | 15.3% | -0.12 | 0.0115 | -0.103 | ||
| 20.30 | 20.85 | 15.1% | 0.89 | 0.0114 | -0.096 | 512 | 0.9700 | 1.15 | 112 | 21 | 15.1% | -0.13 | 0.0123 | -0.107 | ||
| 19.40 | 19.90 | 14.9% | 0.88 | 0.0122 | -0.100 | 513 | 1.06 | 1.23 | 1,501 | 26 | 14.9% | -0.14 | 0.0132 | -0.111 | ||
| 18.45 | 19.00 | 1 | 14.7% | 0.87 | 0.0131 | -0.104 | 514 | 1.15 | 1.33 | 15 | 46 | 14.7% | -0.15 | 0.0140 | -0.115 | |
| 17.55 | 18.05 | 3 | 295 | 14.4% | 0.86 | 0.0140 | -0.109 | 515 | 1.25 | 1.43 | 626 | 1,986 | 14.5% | -0.16 | 0.0150 | -0.119 |
| 16.65 | 17.15 | 14.2% | 0.85 | 0.0150 | -0.114 | 516 | 1.30 | 1.54 | 5 | 82 | 14.1% | -0.17 | 0.0160 | -0.124 | ||
| 15.75 | 16.25 | 13.9% | 0.84 | 0.0160 | -0.118 | 517 | 1.42 | 1.67 | 10 | 58 | 14.0% | -0.18 | 0.0170 | -0.128 | ||
| 14.90 | 15.40 | 13.9% | 0.82 | 0.0171 | -0.123 | 518 | 1.55 | 1.80 | 11 | 38 | 13.7% | -0.20 | 0.0181 | -0.133 | ||
| 14.05 | 14.50 | 13.6% | 0.81 | 0.0183 | -0.128 | 519 | 1.70 | 1.96 | 4 | 35 | 13.6% | -0.21 | 0.0192 | -0.137 | ||
| 13.20 | 13.65 | 16 | 1,629 | 13.4% | 0.79 | 0.0194 | -0.133 | 520 | 1.87 | 2.12 | 99 | 2,152 | 13.4% | -0.23 | 0.0204 | -0.141 |
| 12.35 | 12.85 | 4 | 13.3% | 0.78 | 0.0207 | -0.138 | 521 | 2.05 | 2.30 | 14 | 75 | 13.2% | -0.25 | 0.0216 | -0.145 | |
| 11.50 | 12.00 | 1 | 13.0% | 0.76 | 0.0219 | -0.142 | 522 | 2.23 | 2.50 | 5 | 73 | 13.0% | -0.27 | 0.0228 | -0.149 | |
| 10.70 | 11.20 | 1 | 12.8% | 0.74 | 0.0232 | -0.146 | 523 | 2.44 | 2.72 | 2 | 95 | 12.8% | -0.29 | 0.0240 | -0.153 | |
| 9.95 | 10.40 | 6 | 7 | 12.7% | 0.72 | 0.0245 | -0.151 | 524 | 2.68 | 2.95 | 2 | 213 | 12.6% | -0.31 | 0.0251 | -0.156 |
| 9.20 | 9.60 | 315 | 12.4% | 0.69 | 0.0257 | -0.154 | 525 | 2.93 | 3.25 | 34 | 1,295 | 12.4% | -0.34 | 0.0263 | -0.158 | |
| 8.45 | 8.85 | 5 | 12.2% | 0.67 | 0.0270 | -0.157 | 526 | 3.20 | 3.50 | 10 | 98 | 12.2% | -0.36 | 0.0274 | -0.160 | |
| 7.70 | 8.15 | 11 | 20 | 12.1% | 0.64 | 0.0282 | -0.159 | 527 | 3.50 | 3.80 | 13 | 100 | 12.0% | -0.39 | 0.0285 | -0.162 |
| 7.05 | 7.45 | 99 | 38 | 11.9% | 0.62 | 0.0292 | -0.161 | 528 | 3.80 | 4.15 | 5 | 203 | 11.8% | -0.41 | 0.0294 | -0.162 |
| 6.35 | 6.75 | 212 | 46 | 11.7% | 0.59 | 0.0303 | -0.162 | 529 | 4.15 | 4.50 | 46 | 98 | 11.6% | -0.44 | 0.0303 | -0.162 |
| 5.75 | 6.10 | 258 | 760 | 11.5% | 0.56 | 0.0312 | -0.162 | 530 | 4.55 | 4.90 | 318 | 546 | 11.5% | -0.47 | 0.0310 | -0.161 |
| 5.15 | 5.50 | 107 | 137 | 11.4% | 0.53 | 0.0319 | -0.161 | 531 | 5.00 | 5.35 | 38 | 191 | 11.4% | -0.50 | 0.0315 | -0.159 |
| 4.55 | 4.95 | 47 | 107 | 11.2% | 0.50 | 0.0325 | -0.159 | 532 | 5.45 | 5.80 | 52 | 257 | 11.2% | -0.54 | 0.0318 | -0.156 |
| 4.05 | 4.40 | 43 | 192 | 11.1% | 0.46 | 0.0328 | -0.156 | 533 | 5.95 | 6.30 | 9 | 179 | 11.0% | -0.57 | 0.0319 | -0.152 |
| 3.55 | 3.90 | 8 | 121 | 10.9% | 0.43 | 0.0329 | -0.152 | 534 | 6.45 | 6.85 | 2 | 244 | 10.9% | -0.60 | 0.0318 | -0.147 |
| 3.10 | 3.45 | 19 | 411 | 10.8% | 0.40 | 0.0326 | -0.147 | 535 | 7.05 | 7.45 | 7 | 1,516 | 10.8% | -0.63 | 0.0314 | -0.141 |
| 2.70 | 3.05 | 38 | 199 | 10.8% | 0.36 | 0.0321 | -0.142 | 536 | 7.65 | 8.05 | 46 | 10.7% | -0.67 | 0.0307 | -0.135 | |
| 2.33 | 2.63 | 26 | 130 | 10.6% | 0.33 | 0.0313 | -0.135 | 537 | 8.30 | 8.70 | 72 | 10.6% | -0.70 | 0.0297 | -0.128 | |
| 2.00 | 2.29 | 24 | 191 | 10.5% | 0.30 | 0.0302 | -0.128 | 538 | 8.95 | 9.40 | 73 | 10.5% | -0.73 | 0.0284 | -0.120 | |
| 1.70 | 2.00 | 18 | 49 | 10.5% | 0.27 | 0.0288 | -0.121 | 539 | 9.70 | 10.15 | 1 | 769 | 10.5% | -0.76 | 0.0270 | -0.112 |
| 1.45 | 1.72 | 203 | 1,808 | 10.4% | 0.24 | 0.0273 | -0.113 | 540 | 10.45 | 10.90 | 2 | 231 | 10.4% | -0.78 | 0.0254 | -0.104 |
| 1.22 | 1.46 | 25 | 122 | 10.3% | 0.21 | 0.0256 | -0.105 | 541 | 11.20 | 11.70 | 25 | 10.3% | -0.81 | 0.0237 | -0.096 | |
| 1.02 | 1.28 | 23 | 144 | 10.4% | 0.19 | 0.0238 | -0.097 | 542 | 12.00 | 12.50 | 25 | 10.2% | -0.83 | 0.0219 | -0.088 | |
| 0.8500 | 1.09 | 9 | 77 | 10.3% | 0.17 | 0.0220 | -0.089 | 543 | 12.85 | 13.35 | 12 | 10.2% | -0.85 | 0.0201 | -0.080 | |
| 0.7100 | 0.9200 | 27 | 200 | 10.3% | 0.14 | 0.0201 | -0.081 | 544 | 13.70 | 14.20 | 16 | 10.1% | -0.87 | 0.0184 | -0.072 | |
| 0.5900 | 0.7600 | 418 | 6,430 | 10.2% | 0.13 | 0.0183 | -0.074 | 545 | 14.60 | 15.10 | 23 | 10.2% | -0.89 | 0.0166 | -0.065 | |
| 0.4900 | 0.6600 | 15 | 150 | 10.3% | 0.11 | 0.0165 | -0.067 | 546 | 15.50 | 16.00 | 14 | 10.2% | -0.90 | 0.0150 | -0.058 | |
| 0.4000 | 0.5800 | 5 | 121 | 10.3% | 0.09 | 0.0148 | -0.060 | 547 | 16.40 | 16.90 | 9 | 10.1% | -0.92 | 0.0134 | -0.052 | |
| 0.3300 | 0.5300 | 2 | 32 | 10.5% | 0.08 | 0.0132 | -0.054 | 548 | 17.35 | 17.85 | 1 | 10.3% | -0.93 | 0.0119 | -0.046 | |
| 0.2700 | 0.4200 | 5 | 34 | 10.4% | 0.07 | 0.0118 | -0.048 | 549 | 18.25 | 18.80 | 54 | 10.4% | -0.94 | 0.0106 | -0.041 | |
| 0.2200 | 0.3700 | 16 | 1,197 | 10.5% | 0.06 | 0.0104 | -0.043 | 550 | 19.20 | 19.75 | 3 | 92 | 10.2% | -0.95 | 0.0093 | -0.036 |
| 0.1800 | 0.3200 | 2 | 325 | 10.6% | 0.05 | 0.0092 | -0.038 | 551 | 20.15 | 20.70 | 10.4% | -0.95 | 0.0082 | -0.031 | ||
| 0.1400 | 0.2700 | 3 | 2,066 | 10.6% | 0.04 | 0.0081 | -0.033 | 552 | 21.15 | 21.65 | 10.3% | -0.96 | 0.0072 | -0.027 | ||
| 0.1200 | 0.2400 | 3 | 60 | 10.7% | 0.04 | 0.0071 | -0.029 | 553 | 22.10 | 22.60 | 6 | 6 | 10.0% | -0.97 | 0.0063 | -0.024 |
| 0.1000 | 0.2100 | 25 | 401 | 10.8% | 0.03 | 0.0062 | -0.026 | 554 | 23.10 | 23.55 | 10.0% | -0.97 | 0.0056 | -0.020 | ||
| 0.0700 | 0.1800 | 5 | 525 | 10.8% | 0.03 | 0.0054 | -0.023 | 555 | 24.05 | 24.55 | 1 | 9.9% | -0.97 | 0.0048 | -0.018 | |
| 0.0600 | 0.1600 | 690 | 11.0% | 0.02 | 0.0047 | -0.020 | 556 | 25.05 | 25.50 | 9.6% | -0.98 | 0.0042 | -0.015 | |||
| 0.0400 | 0.1400 | 27 | 11.0% | 0.02 | 0.0042 | -0.018 | 557 | 26.00 | 26.50 | 10.0% | -0.98 | 0.0037 | -0.013 | |||
| 0.0300 | 0.1200 | 150 | 11.0% | 0.02 | 0.0036 | -0.016 | 558 | 27.00 | 27.50 | 9.4% | -0.98 | 0.0032 | -0.011 | |||
| 0.0200 | 0.1100 | 3 | 308 | 11.2% | 0.02 | 0.0032 | -0.014 | 559 | 28.00 | 28.45 | -0.99 | 0.0028 | -0.009 | |||
| 0.0100 | 0.1000 | 3 | 5,069 | 11.2% | 0.01 | 0.0028 | -0.012 | 560 | 29.00 | 29.45 | 35 | -0.99 | 0.0025 | -0.008 | ||
| 0.0100 | 0.0900 | 13 | 11.4% | 0.01 | 0.0024 | -0.011 | 561 | 30.00 | 30.45 | -0.99 | 0.0022 | -0.006 | ||||
| 0 | 0.0800 | 25 | 75 | 11.5% | 0.01 | 0.0021 | -0.010 | 562 | 30.95 | 31.45 | -0.99 | 0.0019 | -0.005 | |||
| 0 | 0.0800 | 5 | 11.8% | 0.01 | 0.0018 | -0.009 | 563 | 31.95 | 32.45 | -0.99 | 0.0016 | -0.004 | ||||
| 0 | 0.0700 | 9 | 11.9% | 0.01 | 0.0016 | -0.008 | 564 | 32.95 | 33.40 | -0.99 | 0.0014 | -0.003 | ||||
| 0 | 0.0700 | 1 | 2,233 | 12.2% | 0.01 | 0.0014 | -0.007 | 565 | 33.95 | 34.40 | -0.99 | 0.0013 | -0.002 | |||
| 0 | 0.0600 | 3 | 12.3% | 0.01 | 0.0012 | -0.006 | 566 | 34.95 | 35.40 | -0.99 | 0.0011 | -0.001 | ||||
| 0 | 0.0700 | 1 | 12.8% | 0.01 | 0.0011 | -0.005 | 567 | 35.95 | 36.40 | -1.00 | 0.0010 | -0.001 | ||||
| 0 | 0.0700 | 10 | 13.1% | 0.00 | 0.0010 | -0.005 | 568 | 36.95 | 37.40 | -1.00 | 0.0008 | 0.000 | ||||
| 0 | 0.0600 | 12 | 13.2% | 0.00 | 0.0008 | -0.004 | 569 | 37.95 | 38.40 | -1.00 | 0.0008 | 0.000 | ||||
| 0 | 0.0600 | 1 | 1,203 | 13.5% | 0.00 | 0.0007 | -0.004 | 570 | 38.95 | 39.40 | 1 | -1.00 | 0.0007 | 0.000 | ||
| 0 | 0.0600 | 17 | 13.8% | 0.00 | 0.0006 | -0.003 | 571 | 39.95 | 40.40 | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 0.0600 | 12 | 14.1% | 0.00 | 0.0006 | -0.003 | 572 | 40.95 | 41.40 | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.0500 | 8 | 14.1% | 0.00 | 0.0005 | -0.003 | 573 | 41.95 | 42.40 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.0500 | 6 | 14.4% | 0.00 | 0.0004 | -0.002 | 574 | 42.90 | 43.40 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.0500 | 246 | 14.7% | 0.00 | 0.0004 | -0.002 | 575 | 43.90 | 44.40 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.0600 | 95 | 16.4% | 0.00 | 0.0002 | -0.001 | 580 | 48.90 | 49.35 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.0600 | 167 | 17.8% | 0.00 | 0.0001 | -0.001 | 585 | 53.90 | 54.35 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0500 | 164 | 18.9% | 0.00 | 0.0001 | -0.000 | 590 | 58.90 | 59.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 1 | 20.2% | 0.00 | 0.0000 | -0.000 | 595 | 63.90 | 64.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 68 | 21.5% | 0.00 | 0.0000 | -0.000 | 600 | 68.90 | 69.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 71 | 22.8% | 0.00 | 0.0000 | -0.000 | 605 | 73.90 | 74.35 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0500 | 16 | 24.1% | 0.00 | 0.0000 | -0.000 | 610 | 78.90 | 79.35 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 0.0500 | 16 | 25.4% | 0.00 | 0.0000 | -0.000 | 615 | 83.90 | 84.35 | -1.00 | 0.0000 | -0.024 | ||||
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