FXI optieketen iShares China Large-Cap 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 ±2.5% (34.44–36.24) · ATM IV 15.5% · P/C open interest 0.82
| 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 | |
| 14.90 | 15.55 | 1.00 | 0.0013 | 0.000 | 20 | 0 | 0.2600 | 15 | 159.1% | -0.00 | 0.0014 | -0.002 | ||||
| 10.90 | 11.70 | 0.99 | 0.0032 | 0.000 | 24 | 0 | 1.16 | 164.5% | -0.01 | 0.0032 | -0.003 | |||||
| 10.10 | 10.60 | 26 | 0.99 | 0.0041 | 0.000 | 25 | 0 | 0.1300 | 688 | 91.6% | -0.01 | 0.0041 | -0.003 | |||
| 9.15 | 9.60 | 0.99 | 0.0052 | 0.000 | 26 | 0 | 0.4600 | 107.2% | -0.01 | 0.0052 | -0.004 | |||||
| 7.95 | 8.65 | 0.99 | 0.0066 | 0.000 | 27 | 0 | 0.0600 | 17 | 65.2% | -0.01 | 0.0066 | -0.004 | ||||
| 6.95 | 7.90 | 61.6% | 0.99 | 0.0086 | -0.000 | 28 | 0 | 0.0700 | 53 | 58.9% | -0.01 | 0.0087 | -0.004 | |||
| 5.95 | 7.05 | 64.9% | 0.98 | 0.0115 | -0.001 | 29 | 0 | 0.0700 | 73 | 51.3% | -0.02 | 0.0116 | -0.004 | |||
| 5.15 | 5.55 | 571 | 0.98 | 0.0159 | -0.001 | 30 | 0 | 0.1800 | 71.4K | 52.5% | -0.02 | 0.0160 | -0.004 | |||
| 4.45 | 5.15 | 0.98 | 0.0189 | -0.002 | 30.5 | 0 | 0.0800 | 41.0% | -0.02 | 0.0190 | -0.004 | |||||
| 4.15 | 4.55 | 2,878 | 0.98 | 0.0228 | -0.002 | 31 | 0 | 0.0800 | 17.9K | 37.3% | -0.02 | 0.0230 | -0.004 | |||
| 3.45 | 4.05 | 0.97 | 0.0280 | -0.002 | 31.5 | 0 | 0.0900 | 34.3% | -0.03 | 0.0282 | -0.004 | |||||
| 3.20 | 3.55 | 11.9K | 0.97 | 0.0351 | -0.002 | 32 | 0 | 0.0300 | 41.3K | 25.0% | -0.03 | 0.0354 | -0.004 | |||
| 2.51 | 3.45 | 31.6% | 0.96 | 0.0456 | -0.003 | 32.5 | 0 | 0.1000 | 6 | 27.3% | -0.04 | 0.0461 | -0.004 | |||
| 2.20 | 2.62 | 1,007 | 19.5% | 0.95 | 0.0643 | -0.003 | 33 | 0.0200 | 0.0500 | 288 | 36.3K | 21.6% | -0.05 | 0.0651 | -0.004 | |
| 1.56 | 2.12 | 0.93 | 0.1018 | -0.005 | 33.5 | 0 | 0.0800 | 473 | 3,522 | 18.4% | -0.07 | 0.1033 | -0.006 | |||
| 1.13 | 1.70 | 7,391 | 12.8% | 0.87 | 0.1651 | -0.008 | 34 | 0.0600 | 0.2900 | 680 | 25.7K | 23.0% | -0.13 | 0.1672 | -0.009 | |
| 0.8300 | 1.34 | 18.5% | 0.77 | 0.2447 | -0.012 | 34.5 | 0.1300 | 0.2300 | 1,829 | 3,056 | 17.8% | -0.23 | 0.2485 | -0.012 | ||
| 0.4600 | 0.8300 | 445 | 18.5K | 14.7% | 0.64 | 0.3165 | -0.015 | 35 | 0.2500 | 0.4100 | 2,604 | 62.8K | 17.5% | -0.37 | 0.3219 | -0.015 |
| 0.2100 | 0.5000 | 33 | 196 | 14.2% | 0.47 | 0.3384 | -0.015 | 35.5 | 0.3500 | 0.7400 | 1 | 983 | 16.9% | -0.54 | 0.3459 | -0.016 |
| 0.1000 | 0.3000 | 829 | 35.5K | 15.2% | 0.32 | 0.2938 | -0.014 | 36 | 0.7500 | 1.08 | 12 | 121.7K | 19.1% | -0.69 | 0.3022 | -0.014 |
| 0 | 0.3700 | 3 | 1,214 | 19.9% | 0.20 | 0.2209 | -0.012 | 36.5 | 1.09 | 1.66 | 13 | 23.1% | -0.81 | 0.2278 | -0.012 | |
| 0.0100 | 0.1700 | 13 | 40.0K | 19.3% | 0.13 | 0.1541 | -0.009 | 37 | 1.39 | 1.98 | 2 | 10.1K | 16.7% | -0.89 | 0.1574 | -0.009 |
| 0 | 0.0800 | 104 | 18.9% | 0.08 | 0.1024 | -0.007 | 37.5 | 1.96 | 2.60 | 27.5% | -0.94 | 0.1270 | -0.006 | |||
| 0.0100 | 0.0500 | 10 | 95.6K | 21.6% | 0.05 | 0.0664 | -0.005 | 38 | 2.50 | 2.89 | 12.6K | 24.8% | -0.98 | 0.0839 | -0.007 | |
| 0 | 0.2700 | 33.9% | 0.03 | 0.0431 | -0.003 | 38.5 | 2.99 | 3.60 | 36.5% | -1.00 | 0.0260 | -0.010 | ||||
| 0 | 0.0300 | 49.2K | 23.9% | 0.02 | 0.0289 | -0.002 | 39 | 3.35 | 3.95 | 5,373 | 12.5K | -1.00 | 0.0046 | -0.012 | ||
| 0 | 0.0700 | 30.6% | 0.01 | 0.0206 | -0.002 | 39.5 | 3.90 | 4.60 | 40.3% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0100 | 132.5K | 25.1% | 0.01 | 0.0157 | -0.002 | 40 | 4.35 | 4.90 | 5,328 | 3,552 | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0600 | 42.0K | 37.8% | 0.01 | 0.0106 | -0.001 | 41 | 5.40 | 6.10 | 50.0% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0600 | 18.8K | 42.8% | 0.01 | 0.0080 | -0.001 | 42 | 6.30 | 7.10 | 49.8% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0600 | 9,909 | 47.6% | 0.01 | 0.0063 | -0.001 | 43 | 7.40 | 8.10 | 61.9% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0200 | 4,358 | 45.1% | 0.01 | 0.0052 | -0.001 | 44 | 8.50 | 9.10 | 72.9% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0200 | 17.5K | 49.0% | 0.00 | 0.0043 | -0.001 | 45 | 9.40 | 9.95 | 59.5% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0600 | 96 | 61.0% | 0.00 | 0.0037 | -0.001 | 46 | 10.50 | 11.10 | 83.9% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0600 | 30.0K | 65.2% | 0.00 | 0.0032 | -0.001 | 47 | 11.40 | 12.10 | 83.0% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0600 | 260 | 69.2% | 0.00 | 0.0028 | -0.001 | 48 | 12.40 | 13.10 | 87.9% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0600 | 57 | 73.2% | 0.00 | 0.0024 | -0.001 | 49 | 13.40 | 14.10 | 92.6% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.2600 | 282 | 97.0% | 0.00 | 0.0022 | -0.001 | 50 | 14.50 | 15.10 | 103.7% | -1.00 | 0.0000 | -0.014 | |||
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