EWZ optieketen iShares MSCI Brazil ETF
Cboe delayed options data · per 21:50 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 ±4.8% (36.30–39.95) · ATM IV 29.4% · P/C open interest 0.26
| 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 | |
| 16.35 | 20.10 | 143.1% | 1.00 | 0.0000 | 0.000 | 20 | 0 | 1.07 | 500 | 237.3% | 0.00 | 0.0000 | 0.000 | |||
| 15.40 | 19.10 | 143.2% | 1.00 | 0.0000 | 0.000 | 21 | 0 | 2.13 | 1 | 271.4% | -0.00 | 0.0000 | 0.000 | |||
| 14.35 | 18.15 | 132.5% | 1.00 | 0.0001 | 0.000 | 22 | 0 | 2.13 | 131 | 254.8% | -0.00 | 0.0001 | -0.000 | |||
| 13.40 | 17.15 | 129.9% | 1.00 | 0.0001 | 0.000 | 23 | 0 | 0.5000 | 262 | 161.7% | -0.00 | 0.0001 | -0.000 | |||
| 12.45 | 16.10 | 119.8% | 1.00 | 0.0002 | 0.000 | 24 | 0 | 0.6000 | 337 | 156.6% | -0.00 | 0.0002 | -0.000 | |||
| 12.20 | 15.10 | 141 | 160.7% | 1.00 | 0.0004 | 0.000 | 25 | 0 | 0.6000 | 1,479 | 145.2% | -0.00 | 0.0004 | -0.000 | ||
| 11.00 | 14.15 | 1 | 141.7% | 1.00 | 0.0007 | 0.000 | 26 | 0 | 1.55 | 2,949 | 174.7% | -0.00 | 0.0007 | -0.001 | ||
| 9.40 | 13.15 | 11 | 91.7% | 1.00 | 0.0013 | 0.000 | 27 | 0 | 0.0100 | 17.1K | 64.7% | -0.00 | 0.0013 | -0.001 | ||
| 8.75 | 12.15 | 17 | 107.5% | 1.00 | 0.0021 | 0.000 | 28 | 0 | 0.0100 | 1,511 | 58.5% | -0.00 | 0.0021 | -0.001 | ||
| 7.30 | 11.15 | 3 | 60.2% | 0.99 | 0.0034 | 0.000 | 29 | 0 | 0.4700 | 4,916 | 96.9% | -0.01 | 0.0034 | -0.002 | ||
| 7.40 | 10.25 | 78.5% | 0.99 | 0.0043 | 0.000 | 29.5 | 0 | 0.9500 | 33 | 111.7% | -0.01 | 0.0043 | -0.002 | |||
| 6.40 | 9.70 | 39 | 0.99 | 0.0054 | 0.000 | 30 | 0 | 0.2200 | 100 | 21.3K | 73.6% | -0.01 | 0.0054 | -0.002 | ||
| 5.90 | 9.65 | 62.4% | 0.99 | 0.0067 | 0.000 | 30.5 | 0 | 0.2200 | 2 | 69.5% | -0.01 | 0.0067 | -0.003 | |||
| 6.75 | 7.50 | 292 | 0.99 | 0.0083 | 0.000 | 31 | 0.0100 | 0.1000 | 3 | 14.4K | 57.1% | -0.01 | 0.0084 | -0.003 | ||
| 5.40 | 8.20 | 58.3% | 0.99 | 0.0103 | -0.000 | 31.5 | 0 | 0.7500 | 10 | 84.0% | -0.01 | 0.0104 | -0.004 | |||
| 4.95 | 6.55 | 1,069 | 0.98 | 0.0128 | -0.001 | 32 | 0.0100 | 0.0300 | 3 | 28.7K | 42.1% | -0.02 | 0.0129 | -0.004 | ||
| 4.25 | 7.20 | 34.9% | 0.98 | 0.0160 | -0.002 | 32.5 | 0 | 0.2300 | 7 | 53.8% | -0.02 | 0.0160 | -0.005 | |||
| 4.05 | 5.60 | 10 | 11.4K | 0.97 | 0.0202 | -0.003 | 33 | 0.0200 | 0.4400 | 7 | 22.3K | 37.0% | -0.03 | 0.0203 | -0.005 | |
| 3.50 | 6.75 | 6 | 5 | 66.0% | 0.97 | 0.0259 | -0.004 | 33.5 | 0.0300 | 0.2400 | 5 | 1,260 | 47.6% | -0.03 | 0.0260 | -0.006 |
| 3.90 | 4.55 | 18 | 5,371 | 24.8% | 0.96 | 0.0341 | -0.005 | 34 | 0.0400 | 0.0500 | 22 | 24.8K | 34.0% | -0.04 | 0.0342 | -0.008 |
| 3.40 | 4.20 | 11 | 34.5% | 0.94 | 0.0455 | -0.007 | 34.5 | 0.0500 | 0.2700 | 3 | 993 | 41.2% | -0.06 | 0.0457 | -0.009 | |
| 3.00 | 3.55 | 34 | 30.8K | 28.1% | 0.92 | 0.0610 | -0.010 | 35 | 0.0800 | 0.2000 | 56 | 28.6K | 35.5% | -0.08 | 0.0613 | -0.012 |
| 1.83 | 4.10 | 11 | 457 | 37.4% | 0.89 | 0.0803 | -0.014 | 35.5 | 0.0600 | 0.5400 | 3 | 1,158 | 40.4% | -0.11 | 0.0808 | -0.015 |
| 2.01 | 2.70 | 49 | 41.0K | 26.5% | 0.84 | 0.1025 | -0.018 | 36 | 0.1200 | 0.3900 | 1,088 | 15.8K | 33.2% | -0.16 | 0.1031 | -0.019 |
| 1.66 | 2.72 | 84 | 3,760 | 37.3% | 0.78 | 0.1257 | -0.022 | 36.5 | 0.2100 | 0.6900 | 32 | 18 | 36.5% | -0.22 | 0.1269 | -0.023 |
| 1.32 | 1.78 | 5,978 | 34.4K | 29.2% | 0.72 | 0.1476 | -0.025 | 37 | 0.3700 | 0.5100 | 1,620 | 5,596 | 30.4% | -0.29 | 0.1491 | -0.026 |
| 1.01 | 1.48 | 116 | 5,187 | 27.2% | 0.64 | 0.1653 | -0.028 | 37.5 | 0.3400 | 0.9700 | 11 | 18 | 31.7% | -0.37 | 0.1671 | -0.029 |
| 0.4600 | 1.54 | 11.9K | 84.0K | 28.6% | 0.55 | 0.1756 | -0.029 | 38 | 0.7300 | 0.9200 | 2,520 | 2,800 | 30.1% | -0.45 | 0.1777 | -0.030 |
| 0.6800 | 0.9900 | 750 | 5,290 | 31.1% | 0.46 | 0.1764 | -0.030 | 38.5 | 0.8100 | 1.24 | 8 | 5 | 28.2% | -0.54 | 0.1788 | -0.030 |
| 0.2700 | 0.7900 | 8,179 | 29.0K | 27.6% | 0.38 | 0.1678 | -0.029 | 39 | 1.11 | 1.56 | 4 | 1,464 | 28.4% | -0.63 | 0.1706 | -0.029 |
| 0.1900 | 0.6400 | 35 | 1,982 | 29.1% | 0.30 | 0.1521 | -0.027 | 39.5 | 1.41 | 1.96 | 28.5% | -0.70 | 0.1550 | -0.027 | ||
| 0.0800 | 0.3300 | 10.5K | 64.3K | 25.2% | 0.24 | 0.1327 | -0.024 | 40 | 1.84 | 2.37 | 6 | 79 | 30.1% | -0.77 | 0.1355 | -0.024 |
| 0.2000 | 0.3000 | 939 | 31.5% | 0.19 | 0.1124 | -0.021 | 40.5 | 1.28 | 4.55 | 47.2% | -0.82 | 0.1149 | -0.021 | |||
| 0.0100 | 0.3800 | 1,937 | 14.3K | 36.7% | 0.15 | 0.0934 | -0.018 | 41 | 2.46 | 3.40 | 28.9% | -0.86 | 0.0952 | -0.017 | ||
| 0 | 0.1100 | 301 | 43.9K | 29.1% | 0.09 | 0.0616 | -0.013 | 42 | 3.25 | 4.55 | 33.1% | -0.92 | 0.0647 | -0.011 | ||
| 0.0200 | 0.0800 | 414 | 18.4K | 34.0% | 0.05 | 0.0399 | -0.009 | 43 | 3.45 | 5.65 | -0.96 | 0.0507 | -0.008 | |||
| 0 | 4.80 | 8,300 | 59.2K | 143.3% | 0.03 | 0.0257 | -0.007 | 44 | 3.85 | 8.05 | 49.7% | -0.99 | 0.0313 | -0.009 | ||
| 0 | 0.0200 | 99.9K | 34.7% | 0.02 | 0.0168 | -0.005 | 45 | 5.50 | 9.00 | 75.5% | -1.00 | 0.0098 | -0.013 | |||
| 0 | 0.2300 | 1,740 | 57.4% | 0.01 | 0.0112 | -0.003 | 46 | 5.85 | 10.00 | 58.5% | -1.00 | 0.0016 | -0.016 | |||
| 0 | 0.2000 | 40.4K | 60.7% | 0.01 | 0.0076 | -0.002 | 47 | 6.85 | 11.00 | 63.7% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 1.55 | 104.1K | 110.7% | 0.01 | 0.0052 | -0.002 | 48 | 7.85 | 12.00 | 68.7% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.13 | 1,482 | 130.6% | 0.00 | 0.0037 | -0.001 | 49 | 8.85 | 13.00 | 73.5% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.0100 | 63.5K | 49.7% | 0.00 | 0.0026 | -0.001 | 50 | 9.85 | 14.00 | 78.2% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 2.13 | 640 | 142.8% | 0.00 | 0.0019 | -0.001 | 51 | 10.85 | 15.00 | 82.8% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.52 | 2,397 | 133.4% | 0.00 | 0.0014 | -0.001 | 52 | 11.85 | 16.00 | 87.2% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 2.12 | 536 | 154.0% | 0.00 | 0.0011 | -0.001 | 53 | 12.85 | 16.75 | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 2.13 | 918 | 159.7% | 0.00 | 0.0008 | -0.000 | 54 | 14.25 | 17.75 | 105.0% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.1000 | 1 | 172 | 85.3% | 0.00 | 0.0006 | -0.000 | 55 | 15.45 | 18.85 | 123.3% | -1.00 | 0.0000 | -0.019 | ||
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