FXI optieketen iShares China Large-Cap ETF
Cboe delayed options data · per 21:55 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 ±4.7% (31.95–35.11) · ATM IV 19.6% · 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 | |
| 13.10 | 14.70 | 185 | 112.6% | 0.99 | 0.0031 | -0.001 | 20 | 0 | 0.4700 | 1,010 | 115.0% | -0.01 | 0.0031 | -0.003 | ||
| 8.05 | 9.85 | 73.5% | 0.98 | 0.0095 | -0.003 | 25 | 0 | 0.0700 | 8 | 50.3% | -0.02 | 0.0096 | -0.004 | |||
| 5.90 | 9.80 | 57.6% | 0.98 | 0.0122 | -0.003 | 26 | 0 | 0.0800 | 5 | 45.5% | -0.02 | 0.0123 | -0.004 | |||
| 5.90 | 7.50 | 0.97 | 0.0160 | -0.003 | 27 | 0 | 0.0900 | 14 | 40.6% | -0.03 | 0.0161 | -0.004 | ||||
| 5.45 | 5.95 | 6 | 16 | 0.97 | 0.0214 | -0.003 | 28 | 0 | 0.1000 | 3,905 | 35.6% | -0.03 | 0.0216 | -0.004 | ||
| 4.25 | 5.10 | 0.96 | 0.0303 | -0.004 | 29 | 0 | 0.1800 | 1 | 56.0K | 33.9% | -0.04 | 0.0306 | -0.004 | |||
| 3.55 | 4.10 | 516 | 28.2% | 0.94 | 0.0469 | -0.005 | 30 | 0.0400 | 0.1100 | 2 | 35.1K | 26.6% | -0.06 | 0.0476 | -0.005 | |
| 2.95 | 3.85 | 29.3% | 0.92 | 0.0605 | -0.005 | 30.5 | 0.0300 | 0.3700 | 30.9% | -0.08 | 0.0615 | -0.006 | ||||
| 2.65 | 3.00 | 20.0K | 21.7% | 0.89 | 0.0787 | -0.007 | 31 | 0.0900 | 0.1700 | 316 | 32.3K | 23.9% | -0.11 | 0.0800 | -0.007 | |
| 2.21 | 2.90 | 28.4% | 0.85 | 0.1012 | -0.008 | 31.5 | 0.0100 | 0.2100 | 19.6% | -0.15 | 0.1032 | -0.008 | ||||
| 1.76 | 2.19 | 47 | 21.5% | 0.80 | 0.1271 | -0.009 | 32 | 0.2100 | 0.3000 | 26 | 7,737 | 22.0% | -0.20 | 0.1299 | -0.010 | |
| 1.24 | 1.93 | 21.0% | 0.73 | 0.1540 | -0.011 | 32.5 | 0.2500 | 0.3800 | 31 | 19.9% | -0.27 | 0.1580 | -0.011 | |||
| 0.9700 | 1.31 | 1 | 8,783 | 18.0% | 0.65 | 0.1782 | -0.012 | 33 | 0.3400 | 0.7000 | 223 | 18.4K | 21.1% | -0.36 | 0.1839 | -0.012 |
| 0.6700 | 1.07 | 8 | 18.7% | 0.56 | 0.1948 | -0.012 | 33.5 | 0.4600 | 0.9600 | 30 | 20.5% | -0.45 | 0.2025 | -0.013 | ||
| 0.6400 | 0.8200 | 139 | 11.3K | 21.3% | 0.46 | 0.1990 | -0.012 | 34 | 0.9500 | 1.15 | 139 | 25.5K | 22.5% | -0.56 | 0.2095 | -0.013 |
| 0.2300 | 0.5000 | 9 | 16.8% | 0.37 | 0.1897 | -0.012 | 34.5 | 1.01 | 1.53 | 20.1% | -0.66 | 0.2029 | -0.012 | |||
| 0.2500 | 0.3800 | 257 | 16.2K | 19.4% | 0.28 | 0.1696 | -0.010 | 35 | 1.49 | 1.75 | 2 | 17.0K | 19.8% | -0.75 | 0.1857 | -0.011 |
| 0.0500 | 0.2500 | 117 | 17.3% | 0.20 | 0.1431 | -0.009 | 35.5 | 1.64 | 2.30 | 17.2% | -0.83 | 0.1626 | -0.010 | |||
| 0.0900 | 0.2000 | 69 | 11.1K | 20.1% | 0.14 | 0.1144 | -0.007 | 36 | 2.26 | 2.74 | 6,006 | 21.7% | -0.90 | 0.1354 | -0.008 | |
| 0 | 0.2000 | 20.6% | 0.10 | 0.0870 | -0.005 | 36.5 | 2.43 | 3.20 | -0.96 | 0.1129 | -0.006 | |||||
| 0.0200 | 0.0700 | 1 | 3,053 | 19.3% | 0.07 | 0.0639 | -0.004 | 37 | 2.62 | 4.30 | 4,044 | 24.7% | -0.99 | 0.0432 | -0.005 | |
| 0 | 0.1100 | 22.3% | 0.05 | 0.0469 | -0.003 | 37.5 | 3.10 | 4.30 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.0600 | 13.7K | 21.9% | 0.04 | 0.0358 | -0.003 | 38 | 3.65 | 5.30 | 4 | 30.8% | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.0900 | 25.6% | 0.03 | 0.0289 | -0.002 | 38.5 | 3.95 | 5.40 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1500 | 2,852 | 30.5% | 0.03 | 0.0244 | -0.002 | 39 | 4.65 | 6.25 | 1 | 33.1% | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.0700 | 28.2% | 0.02 | 0.0212 | -0.002 | 39.5 | 4.75 | 6.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.0700 | 17.3K | 30.1% | 0.02 | 0.0187 | -0.002 | 40 | 4.35 | 7.95 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0700 | 20.8K | 33.6% | 0.02 | 0.0151 | -0.002 | 41 | 6.60 | 7.90 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 94 | 36.2% | 0.02 | 0.0125 | -0.002 | 42 | 7.40 | 9.15 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 8,692 | 39.4% | 0.02 | 0.0105 | -0.002 | 43 | 8.40 | 10.00 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 956 | 42.5% | 0.01 | 0.0090 | -0.002 | 44 | 9.25 | 11.10 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 574 | 45.5% | 0.01 | 0.0079 | -0.002 | 45 | 9.35 | 13.25 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0500 | 14 | 47.2% | 0.01 | 0.0069 | -0.002 | 46 | 11.35 | 13.05 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 245 | 51.2% | 0.01 | 0.0061 | -0.002 | 47 | 12.15 | 14.55 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0500 | 66 | 52.6% | 0.01 | 0.0055 | -0.002 | 48 | 13.25 | 15.05 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 80 | 56.5% | 0.01 | 0.0049 | -0.002 | 49 | 14.30 | 16.05 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 128 | 59.1% | 0.01 | 0.0045 | -0.002 | 50 | 15.65 | 16.90 | -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