EFA optieketen iShares MSCI EAFE ETF
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 ±2.5% (104.42–109.70) · ATM IV 41.6% · P/C open interest 0.81
| 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 | |
| 39.85 | 44.50 | 3 | 242.4% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.2500 | 320.6% | 0.00 | 0.0000 | 0.000 | |||
| 35.65 | 38.05 | 3 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 2.73 | 431.1% | 0.00 | 0.0000 | 0.000 | ||||
| 29.50 | 34.15 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 4.80 | 1 | 465.8% | 0.00 | 0.0000 | 0.000 | ||||
| 24.55 | 29.20 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 4.80 | 374.5% | 0.00 | 0.0000 | 0.000 | |||||
| 19.50 | 24.20 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.26 | 1 | 267.6% | 0.00 | 0.0000 | 0.000 | ||||
| 14.50 | 19.15 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.52 | 323 | 225.9% | 0.00 | 0.0000 | 0.000 | ||||
| 11.80 | 16.10 | 1 | 1.00 | 0.0001 | 0.000 | 93 | 0 | 3.20 | 200 | 213.7% | -0.00 | 0.0001 | -0.000 | |||
| 10.85 | 15.40 | 5 | 1.00 | 0.0001 | 0.000 | 94 | 0 | 0.0200 | 70.6% | -0.00 | 0.0001 | -0.000 | ||||
| 9.50 | 14.45 | 4 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.0200 | 299 | 65.5% | -0.00 | 0.0002 | -0.000 | |||
| 9.65 | 13.50 | 114.5% | 1.00 | 0.0003 | 0.000 | 96 | 0 | 0.0200 | 500 | 60.4% | -0.00 | 0.0003 | -0.000 | |||
| 8.40 | 11.35 | 3 | 1.00 | 0.0004 | 0.000 | 97 | 0 | 0.0200 | 15 | 55.3% | -0.00 | 0.0004 | -0.000 | |||
| 7.00 | 11.80 | 3 | 1.00 | 0.0005 | 0.000 | 97.5 | 0 | 0.0200 | 10 | 52.8% | -0.00 | 0.0005 | -0.000 | |||
| 6.85 | 11.30 | 1.00 | 0.0006 | 0.000 | 98 | 0 | 0.0200 | 1 | 50.2% | -0.00 | 0.0006 | -0.000 | ||||
| 6.00 | 10.75 | 1.00 | 0.0008 | 0.000 | 98.5 | 0 | 0.0200 | 2 | 47.7% | -0.00 | 0.0008 | -0.001 | ||||
| 5.50 | 10.35 | 1.00 | 0.0010 | 0.000 | 99 | 0 | 0.0200 | 5 | 45.2% | -0.00 | 0.0010 | -0.001 | ||||
| 5.05 | 9.90 | 1.00 | 0.0014 | 0.000 | 99.5 | 0 | 0.0200 | 42.6% | -0.00 | 0.0014 | -0.001 | |||||
| 4.60 | 9.40 | 1.00 | 0.0018 | 0.000 | 100 | 0 | 0.0200 | 40.1% | -0.00 | 0.0018 | -0.001 | |||||
| 4.90 | 7.85 | 1.00 | 0.0024 | -0.000 | 100.5 | 0 | 0.0200 | 37.6% | -0.00 | 0.0024 | -0.001 | |||||
| 4.65 | 7.35 | 1.00 | 0.0032 | -0.001 | 101 | 0 | 0.0200 | 23 | 35.0% | -0.00 | 0.0032 | -0.001 | ||||
| 4.15 | 7.85 | 11 | 64.4% | 1.00 | 0.0044 | -0.001 | 101.5 | 0 | 0.0200 | 32.5% | -0.00 | 0.0044 | -0.002 | |||
| 3.40 | 6.40 | 4 | 4 | 1.00 | 0.0061 | -0.002 | 102 | 0 | 0.0200 | 4 | 29.9% | -0.00 | 0.0061 | -0.003 | ||
| 2.35 | 6.85 | 0.99 | 0.0086 | -0.003 | 102.5 | 0 | 4.80 | 49 | 140.1% | -0.01 | 0.0086 | -0.003 | ||||
| 2.70 | 5.40 | 1 | 0.99 | 0.0125 | -0.004 | 103 | 0 | 1.31 | 26 | 68.3% | -0.01 | 0.0125 | -0.005 | |||
| 1.94 | 4.90 | 22 | 0.99 | 0.0185 | -0.006 | 103.5 | 0 | 0.6200 | 1 | 47.3% | -0.01 | 0.0185 | -0.006 | |||
| 1.71 | 4.45 | 16 | 0.98 | 0.0282 | -0.009 | 104 | 0 | 0.7100 | 26 | 144 | 45.2% | -0.02 | 0.0282 | -0.009 | ||
| 0.7500 | 4.80 | 30 | 25.9% | 0.97 | 0.0442 | -0.013 | 104.5 | 0 | 1.89 | 931 | 64.1% | -0.03 | 0.0442 | -0.013 | ||
| 0.7300 | 3.65 | 11.8% | 0.96 | 0.0712 | -0.020 | 105 | 0 | 1.68 | 61 | 54.6% | -0.04 | 0.0714 | -0.020 | |||
| 0 | 4.80 | 4 | 44.4% | 0.93 | 0.1182 | -0.031 | 105.5 | 0 | 4.10 | 62 | 89.3% | -0.07 | 0.1188 | -0.032 | ||
| 0 | 2.22 | 126 | 0.87 | 0.1984 | -0.050 | 106 | 0 | 1.27 | 53 | 1,821 | 35.8% | -0.13 | 0.2004 | -0.050 | ||
| 0 | 1.85 | 408 | 625 | 16.1% | 0.77 | 0.3205 | -0.076 | 106.5 | 0 | 0.6500 | 40 | 35 | 19.2% | -0.24 | 0.3264 | -0.077 |
| 0 | 2.65 | 716 | 18 | 38.7% | 0.58 | 0.4366 | -0.100 | 107 | 0 | 2.64 | 100 | 44.5% | -0.42 | 0.4491 | -0.102 | |
| 0 | 2.17 | 1 | 4,372 | 45.7% | 0.20 | 0.2933 | -0.067 | 108 | 0.1800 | 2.92 | 234 | 34.3% | -0.82 | 0.2988 | -0.068 | |
| 0 | 0.4400 | 291 | 25.9% | 0.06 | 0.1043 | -0.026 | 109 | 0.5500 | 4.35 | 1 | 42.1% | -0.95 | 0.1030 | -0.023 | ||
| 0 | 0.0200 | 370 | 17.0% | 0.02 | 0.0385 | -0.010 | 110 | 1.33 | 5.25 | 45.6% | -0.99 | 0.0320 | -0.011 | |||
| 0 | 0.0200 | 26 | 22.0% | 0.01 | 0.0160 | -0.005 | 111 | 2.72 | 5.65 | 49.4% | -1.00 | 0.0097 | -0.009 | |||
| 0 | 0.0200 | 2 | 26.7% | 0.00 | 0.0073 | -0.002 | 112 | 3.60 | 6.45 | 47.6% | -1.00 | 0.0030 | -0.008 | |||
| 0 | 0.0200 | 11 | 31.3% | 0.00 | 0.0037 | -0.001 | 113 | 4.70 | 7.65 | 64.1% | -1.00 | 0.0009 | -0.008 | |||
| 0 | 0.0200 | 1 | 35.8% | 0.00 | 0.0020 | -0.001 | 114 | 5.70 | 8.45 | 64.7% | -1.00 | 0.0003 | -0.008 | |||
| 0 | 0.0200 | 15 | 40.2% | 0.00 | 0.0011 | -0.000 | 115 | 6.70 | 9.65 | 78.2% | -1.00 | 0.0001 | -0.008 | |||
| 0 | 0.0200 | 1 | 44.5% | 0.00 | 0.0006 | -0.000 | 116 | 6.65 | 11.20 | 62.4% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0200 | 48.7% | 0.00 | 0.0004 | -0.000 | 117 | 7.75 | 12.35 | 81.6% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.0200 | 52.8% | 0.00 | 0.0002 | -0.000 | 118 | 8.95 | 13.20 | 89.7% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.0200 | 56.9% | 0.00 | 0.0002 | -0.000 | 119 | 9.80 | 14.50 | 102.0% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.0200 | 60.9% | 0.00 | 0.0001 | -0.000 | 120 | 10.95 | 14.65 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.0200 | 64.8% | 0.00 | 0.0001 | 0.000 | 121 | 12.70 | 15.40 | 1 | 104.5% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 4.80 | 176.0% | 0.00 | 0.0000 | 0.000 | 122 | 13.70 | 17.25 | 143.2% | -1.00 | 0.0000 | -0.008 | ||||
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 04, 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