FXI optieketen iShares China Large-Cap ETF
Cboe delayed options data · per 18:37 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% (31.98–35.21) · ATM IV 20.0% · P/C open interest 1.51
| 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 | |
| 13.55 | 14.30 | 185 | 112.0% | 0.99 | 0.0029 | -0.001 | 20 | 0 | 0.0600 | 1,010 | 80.5% | -0.01 | 0.0029 | -0.003 | ||
| 8.45 | 9.45 | 71.2% | 0.98 | 0.0090 | -0.002 | 25 | 0 | 0.0700 | 8 | 50.4% | -0.02 | 0.0091 | -0.003 | |||
| 7.45 | 8.55 | 67.0% | 0.98 | 0.0116 | -0.003 | 26 | 0 | 0.0800 | 5 | 45.6% | -0.02 | 0.0117 | -0.004 | |||
| 6.45 | 7.25 | 47.7% | 0.97 | 0.0153 | -0.003 | 27 | 0 | 0.0900 | 14 | 40.8% | -0.03 | 0.0153 | -0.004 | |||
| 5.70 | 5.95 | 6 | 16 | 38.5% | 0.97 | 0.0206 | -0.003 | 28 | 0.0100 | 0.1000 | 3,905 | 36.4% | -0.03 | 0.0207 | -0.004 | |
| 4.70 | 4.90 | 29.4% | 0.96 | 0.0292 | -0.004 | 29 | 0.0300 | 0.0600 | 1 | 56.0K | 29.5% | -0.04 | 0.0294 | -0.004 | ||
| 3.70 | 3.90 | 516 | 23.4% | 0.94 | 0.0458 | -0.004 | 30 | 0.0600 | 0.0800 | 2 | 35.1K | 26.3% | -0.06 | 0.0464 | -0.005 | |
| 3.20 | 3.85 | 34.0% | 0.92 | 0.0594 | -0.005 | 30.5 | 0.0300 | 0.1700 | 25.5% | -0.08 | 0.0603 | -0.006 | ||||
| 2.80 | 3.00 | 20.0K | 24.4% | 0.89 | 0.0775 | -0.006 | 31 | 0.1100 | 0.1600 | 315 | 32.3K | 24.3% | -0.11 | 0.0788 | -0.007 | |
| 2.33 | 2.90 | 29.7% | 0.85 | 0.0998 | -0.008 | 31.5 | 0.1500 | 0.2100 | 23.0% | -0.15 | 0.1016 | -0.008 | ||||
| 1.94 | 2.09 | 47 | 22.1% | 0.80 | 0.1253 | -0.009 | 32 | 0.2300 | 0.2800 | 25 | 7,737 | 22.2% | -0.20 | 0.1279 | -0.010 | |
| 1.56 | 1.93 | 25.1% | 0.74 | 0.1524 | -0.011 | 32.5 | 0.3400 | 0.3800 | 31 | 21.5% | -0.27 | 0.1562 | -0.011 | |||
| 1.20 | 1.31 | 8,783 | 20.6% | 0.66 | 0.1779 | -0.012 | 33 | 0.4600 | 0.5200 | 221 | 18.4K | 20.6% | -0.35 | 0.1834 | -0.012 | |
| 0.8800 | 0.9700 | 19.7% | 0.57 | 0.1962 | -0.012 | 33.5 | 0.6400 | 0.7400 | 30 | 20.3% | -0.45 | 0.2038 | -0.013 | |||
| 0.6400 | 0.7200 | 89 | 11.3K | 19.7% | 0.47 | 0.2013 | -0.012 | 34 | 0.9000 | 0.9800 | 138 | 25.5K | 20.1% | -0.55 | 0.2114 | -0.013 |
| 0.4500 | 0.5000 | 9 | 19.5% | 0.37 | 0.1914 | -0.012 | 34.5 | 1.21 | 1.29 | 20.1% | -0.65 | 0.2042 | -0.012 | |||
| 0.3100 | 0.3600 | 218 | 16.2K | 19.8% | 0.28 | 0.1706 | -0.010 | 35 | 1.57 | 1.65 | 2 | 17.0K | 20.2% | -0.74 | 0.1859 | -0.011 |
| 0.2100 | 0.2500 | 85 | 20.0% | 0.21 | 0.1443 | -0.009 | 35.5 | 1.64 | 2.10 | -0.82 | 0.1623 | -0.010 | ||||
| 0.1400 | 0.1600 | 11 | 11.1K | 20.1% | 0.15 | 0.1163 | -0.007 | 36 | 2.26 | 2.51 | 6,006 | -0.89 | 0.1368 | -0.008 | ||
| 0.0400 | 0.2000 | 21.4% | 0.10 | 0.0897 | -0.006 | 36.5 | 2.43 | 3.00 | -0.95 | 0.1160 | -0.007 | |||||
| 0.0300 | 0.0900 | 3,053 | 20.3% | 0.07 | 0.0674 | -0.004 | 37 | 3.25 | 3.55 | 4,044 | 21.6% | -0.98 | 0.0649 | -0.005 | ||
| 0 | 0.1100 | 22.2% | 0.05 | 0.0514 | -0.004 | 37.5 | 3.10 | 4.30 | -1.00 | 0.0215 | -0.005 | |||||
| 0.0100 | 0.0700 | 13.7K | 22.9% | 0.04 | 0.0410 | -0.003 | 38 | 4.05 | 4.60 | 4 | -1.00 | 0.0037 | -0.005 | |||
| 0 | 0.0900 | 25.4% | 0.04 | 0.0343 | -0.003 | 38.5 | 4.15 | 5.20 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.0300 | 2,852 | 22.9% | 0.04 | 0.0296 | -0.003 | 39 | 5.20 | 5.65 | 1 | 33.8% | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.0700 | 28.0% | 0.03 | 0.0260 | -0.003 | 39.5 | 5.15 | 6.10 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.0700 | 17.3K | 29.9% | 0.03 | 0.0232 | -0.003 | 40 | 5.65 | 6.65 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0700 | 20.8K | 33.4% | 0.03 | 0.0188 | -0.003 | 41 | 6.80 | 7.55 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 94 | 35.9% | 0.02 | 0.0157 | -0.003 | 42 | 7.80 | 8.55 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 8,692 | 39.2% | 0.02 | 0.0134 | -0.003 | 43 | 8.80 | 9.60 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 956 | 42.3% | 0.02 | 0.0116 | -0.003 | 44 | 9.65 | 10.70 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 574 | 45.2% | 0.02 | 0.0101 | -0.003 | 45 | 10.70 | 11.55 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0500 | 14 | 46.9% | 0.02 | 0.0090 | -0.003 | 46 | 11.75 | 12.65 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 245 | 50.9% | 0.02 | 0.0080 | -0.003 | 47 | 12.75 | 13.65 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0500 | 66 | 52.4% | 0.01 | 0.0072 | -0.003 | 48 | 13.65 | 14.65 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 80 | 56.3% | 0.01 | 0.0065 | -0.003 | 49 | 14.70 | 15.65 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 128 | 58.9% | 0.01 | 0.0059 | -0.003 | 50 | 15.85 | 16.70 | -1.00 | 0.0000 | -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 — Nov 20, 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