EWZ optieketen iShares MSCI Brazil ETF
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 ±9.6% (34.42–41.74) · ATM IV 38.2% · P/C open interest 0.53
| 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 | |
| 11.15 | 15.20 | 0.99 | 0.0026 | 0.000 | 25 | 0 | 2.13 | 135.3% | -0.01 | 0.0026 | -0.002 | |||||
| 11.20 | 13.20 | 111.7% | 0.99 | 0.0051 | 0.000 | 27 | 0 | 2.14 | 1 | 117.4% | -0.01 | 0.0052 | -0.003 | |||
| 8.40 | 12.25 | 51.0% | 0.98 | 0.0072 | 0.000 | 28 | 0 | 2.14 | 108.7% | -0.02 | 0.0073 | -0.003 | ||||
| 7.35 | 11.25 | 40.1% | 0.98 | 0.0102 | -0.000 | 29 | 0 | 2.16 | 100.6% | -0.02 | 0.0102 | -0.004 | ||||
| 6.55 | 10.30 | 50.4% | 0.96 | 0.0144 | -0.002 | 30 | 0 | 2.19 | 92.8% | -0.04 | 0.0144 | -0.006 | ||||
| 7.00 | 9.80 | 71.4% | 0.96 | 0.0171 | -0.003 | 30.5 | 0 | 2.21 | 89.0% | -0.04 | 0.0172 | -0.006 | ||||
| 5.55 | 9.40 | 47.9% | 0.95 | 0.0202 | -0.004 | 31 | 0 | 2.18 | 10 | 84.4% | -0.05 | 0.0203 | -0.007 | |||
| 6.05 | 8.60 | 61.3% | 0.94 | 0.0239 | -0.005 | 31.5 | 0 | 0.4800 | 48.2% | -0.06 | 0.0240 | -0.008 | ||||
| 5.10 | 8.40 | 54.8% | 0.93 | 0.0281 | -0.007 | 32 | 0.0100 | 0.3900 | 2 | 17 | 43.1% | -0.07 | 0.0282 | -0.009 | ||
| 4.60 | 7.95 | 52.4% | 0.91 | 0.0328 | -0.008 | 32.5 | 0 | 0.5600 | 75 | 44.2% | -0.09 | 0.0330 | -0.011 | |||
| 4.50 | 6.05 | 0.89 | 0.0381 | -0.010 | 33 | 0.0300 | 1.87 | 1 | 15 | 64.2% | -0.11 | 0.0383 | -0.012 | |||
| 4.30 | 6.40 | 48.1% | 0.87 | 0.0438 | -0.012 | 33.5 | 0 | 0.5400 | 1 | 1 | 37.7% | -0.13 | 0.0441 | -0.014 | ||
| 4.45 | 6.00 | 1 | 139 | 55.7% | 0.85 | 0.0498 | -0.013 | 34 | 0.2200 | 0.6200 | 4 | 126 | 40.3% | -0.15 | 0.0502 | -0.015 |
| 2.40 | 6.25 | 6 | 40.2% | 0.82 | 0.0559 | -0.015 | 34.5 | 0.2700 | 0.7100 | 2 | 5 | 39.2% | -0.18 | 0.0564 | -0.017 | |
| 3.65 | 5.00 | 2 | 9 | 50.4% | 0.79 | 0.0620 | -0.017 | 35 | 0.4200 | 0.8900 | 36 | 61 | 40.6% | -0.21 | 0.0625 | -0.019 |
| 3.25 | 3.85 | 379 | 39.3% | 0.75 | 0.0677 | -0.019 | 35.5 | 0.4800 | 0.8000 | 9 | 7 | 36.5% | -0.25 | 0.0683 | -0.020 | |
| 1.84 | 5.00 | 109 | 44.5% | 0.72 | 0.0730 | -0.020 | 36 | 0.6100 | 1.07 | 11 | 18 | 37.9% | -0.28 | 0.0737 | -0.022 | |
| 2.60 | 3.10 | 1 | 4 | 38.6% | 0.68 | 0.0775 | -0.022 | 36.5 | 0.8200 | 1.25 | 3 | 82 | 38.4% | -0.32 | 0.0784 | -0.023 |
| 2.28 | 4.50 | 2 | 304 | 57.1% | 0.64 | 0.0813 | -0.023 | 37 | 0.9600 | 1.44 | 9 | 37.8% | -0.37 | 0.0823 | -0.024 | |
| 1.94 | 2.49 | 37.5% | 0.59 | 0.0841 | -0.024 | 37.5 | 1.17 | 1.66 | 7 | 4 | 37.8% | -0.41 | 0.0852 | -0.025 | ||
| 1.75 | 2.29 | 8 | 8 | 39.0% | 0.55 | 0.0859 | -0.025 | 38 | 1.38 | 1.90 | 18 | 37.5% | -0.45 | 0.0871 | -0.025 | |
| 1.45 | 2.00 | 215 | 13 | 37.8% | 0.51 | 0.0866 | -0.025 | 38.5 | 1.64 | 2.37 | 1 | 312 | 39.7% | -0.50 | 0.0880 | -0.025 |
| 1.26 | 1.83 | 2 | 16 | 38.6% | 0.47 | 0.0862 | -0.025 | 39 | 1.82 | 2.53 | 1 | 37.3% | -0.54 | 0.0878 | -0.025 | |
| 0.9800 | 1.65 | 2 | 327 | 37.9% | 0.43 | 0.0849 | -0.025 | 39.5 | 2.27 | 2.96 | 1 | 40.2% | -0.58 | 0.0866 | -0.025 | |
| 1.00 | 1.52 | 57 | 18 | 40.6% | 0.39 | 0.0827 | -0.024 | 40 | 1.49 | 3.25 | 27.4% | -0.62 | 0.0845 | -0.024 | ||
| 0.7400 | 1.38 | 12 | 5 | 39.8% | 0.35 | 0.0797 | -0.023 | 40.5 | 2.42 | 3.50 | 32.9% | -0.66 | 0.0816 | -0.023 | ||
| 0.4600 | 2.95 | 22 | 4 | 57.5% | 0.31 | 0.0760 | -0.022 | 41 | 2.03 | 5.75 | 46.2% | -0.70 | 0.0781 | -0.022 | ||
| 0.1700 | 3.05 | 3 | 7 | 62.1% | 0.25 | 0.0674 | -0.020 | 42 | 2.97 | 6.45 | 48.3% | -0.76 | 0.0698 | -0.019 | ||
| 0.3500 | 0.6600 | 13 | 13 | 40.3% | 0.19 | 0.0580 | -0.018 | 43 | 3.80 | 7.20 | 48.6% | -0.82 | 0.0606 | -0.017 | ||
| 0.1300 | 0.5800 | 31 | 63 | 40.1% | 0.15 | 0.0487 | -0.015 | 44 | 4.70 | 8.05 | 50.1% | -0.86 | 0.0514 | -0.014 | ||
| 0.0200 | 0.4800 | 300 | 2 | 40.1% | 0.12 | 0.0402 | -0.013 | 45 | 5.60 | 8.70 | 47.4% | -0.90 | 0.0428 | -0.011 | ||
| 0 | 0.8200 | 50.5% | 0.09 | 0.0330 | -0.011 | 46 | 6.50 | 9.90 | 53.5% | -0.93 | 0.0350 | -0.009 | ||||
| 0 | 0.1400 | 1 | 1 | 44.9% | 0.04 | 0.0151 | -0.006 | 50 | 10.15 | 14.00 | 63.3% | -0.99 | 0.0184 | -0.005 | ||
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 09, 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.