Onafhankelijk optiemarktonderzoek
★
Menu
Aandelen Expected Moves Volatiliteit Resultaten Marktdashboard Optieactiviteit Screener Nieuws
Leren & tools Leren Vraag de data AI-agents Methodologie ★ Opgeslagen API
Over Over ons Contact Disclaimer
Opties bekijken
Donkere modus

🧭 Begeleide weergave
Nieuw op de markten — koersen, rendementen, YTD, marktkapitalisatie? We leggen elk begrip uit terwijl u bladert, in gewone taal. Dezelfde data, met ingebouwde uitleg.

⚡ Expertvisie
U kent de markt al. Alleen de data — overzichtelijk, snel en compact, zonder extra uitleg. Dit is de standaardweergave.

Interfacetaal
DATA API

Gratis alleen-lezen JSON-toegang tot samenvattende statistieken, met snelheidslimiet.

GDX optieketen VanEck Gold Miners ETF

Cboe delayed options data · per 12:34 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 ±39.0% (60.63–138.23) · ATM IV 44.3% · P/C open interest 1.98

CALLS Strike PUTS
BiedprijsVraagVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BiedprijsVraagVolOI IVΔΓΘ
50.15 52.95 10 436 44.2% 0.96 0.0020 0.000 50 0.9800 1.88 675 47.0% -0.05 0.0021 -0.006
48.50 52.00 104 39.5% 0.95 0.0022 0.000 51 1.13 2.05 493 47.2% -0.06 0.0022 -0.006
47.50 51.50 136 40.6% 0.95 0.0023 0.000 52 1.05 2.19 961 46.4% -0.06 0.0024 -0.006
47.00 50.50 33 41.4% 0.94 0.0024 -0.000 53 0.0100 5.00 690 51.3% -0.06 0.0025 -0.007
46.00 49.95 29 41.9% 0.94 0.0026 -0.001 54 1.32 2.78 983 47.2% -0.07 0.0026 -0.007
45.00 49.00 916 40.6% 0.93 0.0027 -0.001 55 0.6600 5.00 606 50.9% -0.07 0.0028 -0.007
45.30 48.00 36 44.0% 0.93 0.0028 -0.002 56 1.50 2.93 754 46.1% -0.08 0.0029 -0.008
44.50 47.50 283 44.8% 0.93 0.0030 -0.002 57 1.77 3.55 500 47.6% -0.08 0.0031 -0.008
43.65 46.50 78 43.9% 0.92 0.0031 -0.003 58 1.95 3.25 1,096 46.2% -0.09 0.0032 -0.008
42.95 45.95 30 44.7% 0.92 0.0032 -0.003 59 1.56 4.05 291 46.2% -0.09 0.0034 -0.009
42.05 45.00 1,831 43.7% 0.91 0.0034 -0.004 60 2.27 3.80 3,492 46.3% -0.10 0.0035 -0.009
41.45 44.35 44.4% 0.91 0.0035 -0.004 61 2.33 4.00 45.9% -0.10 0.0037 -0.009
40.15 43.50 3 42.6% 0.90 0.0037 -0.004 62 2.60 4.65 15 47.0% -0.11 0.0038 -0.010
40.05 42.30 43.1% 0.89 0.0038 -0.005 63 1.50 6.00 41 46.5% -0.12 0.0040 -0.010
39.30 43.00 1 46.4% 0.89 0.0039 -0.005 64 2.10 4.65 2 43.6% -0.12 0.0042 -0.011
38.40 42.50 1,132 46.4% 0.88 0.0041 -0.006 65 1.50 5.45 6,921 43.0% -0.13 0.0043 -0.011
37.90 42.00 2 47.1% 0.88 0.0042 -0.006 66 2.00 5.55 10 43.3% -0.13 0.0045 -0.011
37.00 41.00 2 46.0% 0.87 0.0044 -0.007 67 2.00 6.80 109 44.9% -0.14 0.0046 -0.012
36.55 40.50 1 46.8% 0.86 0.0045 -0.007 68 2.50 5.90 13 43.0% -0.15 0.0048 -0.012
35.85 38.85 1 44.8% 0.86 0.0046 -0.007 69 2.99 6.35 43.8% -0.15 0.0049 -0.012
35.05 39.00 489 46.0% 0.85 0.0048 -0.008 70 4.00 6.30 7,777 44.5% -0.16 0.0051 -0.013
34.45 38.50 11 46.4% 0.84 0.0049 -0.008 71 3.50 7.05 41 43.9% -0.17 0.0052 -0.013
33.95 37.50 10 45.9% 0.84 0.0051 -0.009 72 3.50 7.30 2 43.2% -0.18 0.0054 -0.013
33.15 37.00 9 45.9% 0.83 0.0052 -0.009 73 4.00 7.55 56 43.4% -0.18 0.0055 -0.014
32.00 36.50 1 45.1% 0.82 0.0053 -0.010 74 4.00 7.90 42.9% -0.19 0.0057 -0.014
32.25 33.55 143 42.6% 0.82 0.0055 -0.010 75 4.50 8.10 5,409 43.0% -0.20 0.0058 -0.014
30.60 35.00 3 44.4% 0.81 0.0056 -0.010 76 5.00 8.65 52 43.6% -0.20 0.0060 -0.015
30.00 34.50 8 44.5% 0.80 0.0057 -0.011 77 5.00 8.85 85 42.8% -0.21 0.0061 -0.015
29.50 34.00 10 44.8% 0.80 0.0058 -0.011 78 5.50 9.35 88 43.3% -0.22 0.0063 -0.015
29.05 33.50 4 45.1% 0.79 0.0060 -0.011 79 7.00 9.75 19 45.0% -0.23 0.0064 -0.015
29.05 31.00 2,306 43.0% 0.78 0.0061 -0.012 80 7.25 10.20 1,858 44.9% -0.24 0.0065 -0.016
28.60 32.00 24 45.6% 0.77 0.0062 -0.012 81 7.70 10.60 48 45.0% -0.24 0.0067 -0.016
27.60 31.50 4 45.0% 0.77 0.0063 -0.013 82 7.25 11.00 88 43.7% -0.25 0.0068 -0.016
27.50 30.35 9 44.7% 0.76 0.0064 -0.013 83 8.05 11.45 311 44.3% -0.26 0.0069 -0.017
26.95 29.60 10 44.4% 0.75 0.0065 -0.013 84 9.00 11.80 22 45.0% -0.27 0.0070 -0.017
26.55 29.10 293 44.6% 0.74 0.0066 -0.014 85 9.30 11.60 191 43.9% -0.28 0.0072 -0.017
25.80 28.45 1 2 44.1% 0.74 0.0067 -0.014 86 9.00 13.25 1 44.5% -0.28 0.0073 -0.017
25.70 28.10 28 44.9% 0.73 0.0068 -0.014 87 11.15 14.00 4 47.2% -0.29 0.0074 -0.018
24.00 27.60 64 43.3% 0.72 0.0069 -0.015 88 10.60 13.60 61 44.7% -0.30 0.0075 -0.018
24.45 27.05 10 44.5% 0.71 0.0070 -0.015 89 11.40 14.00 45.0% -0.31 0.0076 -0.018
23.85 26.65 20 2,813 44.4% 0.71 0.0071 -0.015 90 11.20 14.90 1,765 44.6% -0.32 0.0077 -0.018
23.55 27.00 29 45.7% 0.70 0.0071 -0.015 91 12.20 15.00 44.8% -0.32 0.0078 -0.018
22.45 25.90 9 44.1% 0.69 0.0072 -0.016 92 12.25 15.75 19 44.5% -0.33 0.0079 -0.019
21.70 25.25 33 43.5% 0.68 0.0073 -0.016 93 13.25 16.00 8 44.8% -0.34 0.0080 -0.019
21.60 24.75 30 43.9% 0.68 0.0074 -0.016 94 13.15 16.60 23 44.2% -0.35 0.0081 -0.019
21.60 25.05 1,058 45.4% 0.67 0.0074 -0.016 95 15.10 16.50 11 144 45.1% -0.36 0.0082 -0.019
21.00 24.45 99 45.0% 0.66 0.0075 -0.017 96 14.85 18.30 44 45.7% -0.37 0.0083 -0.019
19.50 23.45 4 62 43.0% 0.65 0.0075 -0.017 97 15.45 18.25 110 45.1% -0.37 0.0084 -0.019
19.50 23.25 5 23 43.8% 0.65 0.0076 -0.017 98 15.35 18.45 34 43.9% -0.38 0.0084 -0.020
19.00 22.85 4 172 43.7% 0.64 0.0076 -0.017 99 16.35 19.40 227 44.9% -0.39 0.0085 -0.020
18.95 22.15 2 4,155 43.8% 0.63 0.0077 -0.017 100 17.25 19.95 121 45.2% -0.40 0.0086 -0.020
18.40 21.95 4 43.8% 0.62 0.0077 -0.018 101 17.45 20.60 4 44.9% -0.41 0.0086 -0.020
17.50 21.95 4 43.7% 0.62 0.0078 -0.018 102 18.10 21.55 45 45.4% -0.42 0.0087 -0.020
17.50 21.15 4 43.7% 0.61 0.0078 -0.018 103 18.35 21.85 60 44.7% -0.42 0.0087 -0.020
17.00 20.85 32 43.6% 0.60 0.0078 -0.018 104 19.00 22.45 1 44.7% -0.43 0.0088 -0.020
16.50 21.30 82 44.4% 0.60 0.0079 -0.018 105 19.60 23.10 52 44.7% -0.44 0.0088 -0.020
16.50 20.30 39 44.1% 0.59 0.0079 -0.018 106 20.25 23.75 2 44.8% -0.45 0.0089 -0.021
16.00 19.85 1 43.8% 0.58 0.0079 -0.018 107 21.50 24.35 1 45.5% -0.46 0.0089 -0.021
15.85 19.40 2 22 44.0% 0.57 0.0079 -0.019 108 21.95 24.30 135 44.5% -0.46 0.0090 -0.021
15.55 19.35 18 44.4% 0.57 0.0080 -0.019 109 23.50 26.35 23 47.2% -0.47 0.0090 -0.021
16.05 19.00 109 45.3% 0.56 0.0080 -0.019 110 22.90 26.20 13 44.9% -0.48 0.0090 -0.021
15.55 19.05 305 45.5% 0.55 0.0080 -0.019 111 23.85 26.95 5 45.3% -0.49 0.0091 -0.021
14.50 19.00 24 45.0% 0.55 0.0080 -0.019 112 23.50 27.65 1 44.2% -0.50 0.0091 -0.021
14.65 17.95 121 44.7% 0.54 0.0080 -0.019 113 25.30 28.35 1 45.5% -0.50 0.0091 -0.021
14.30 17.60 1 26 44.6% 0.53 0.0080 -0.019 114 25.45 29.10 45.0% -0.51 0.0091 -0.021
13.90 17.20 1 1,314 44.4% 0.53 0.0080 -0.019 115 26.40 29.80 519 45.4% -0.52 0.0091 -0.021
14.10 17.65 1 45.8% 0.52 0.0080 -0.019 116 27.00 30.00 44.7% -0.53 0.0091 -0.021
13.25 16.85 44.6% 0.51 0.0080 -0.019 117 27.55 32.00 46.1% -0.53 0.0091 -0.021
13.05 16.55 44.7% 0.51 0.0080 -0.019 118 28.50 31.95 45.5% -0.54 0.0091 -0.021
13.35 16.20 1 45.3% 0.50 0.0080 -0.019 119 29.15 32.70 45.5% -0.55 0.0092 -0.021
12.60 16.05 10 1,067 44.9% 0.49 0.0080 -0.020 120 30.45 33.45 575 46.2% -0.55 0.0092 -0.021
12.90 15.70 45.5% 0.49 0.0080 -0.020 121 30.65 33.70 45.1% -0.56 0.0092 -0.021
12.50 15.35 45.2% 0.48 0.0079 -0.020 122 31.15 35.45 46.1% -0.57 0.0092 -0.021
12.30 15.10 25 45.3% 0.48 0.0079 -0.020 123 32.10 35.65 45.7% -0.57 0.0091 -0.021
11.40 15.00 44.8% 0.47 0.0079 -0.020 124 33.00 36.40 45.9% -0.58 0.0091 -0.020
11.80 14.80 22 45.6% 0.46 0.0079 -0.020 125 33.15 37.15 45.2% -0.59 0.0091 -0.020
10.80 13.75 254 46.0% 0.44 0.0078 -0.020 130 37.95 40.70 4 46.2% -0.62 0.0091 -0.020
9.80 12.75 6 46.2% 0.41 0.0076 -0.020 135 42.05 44.75 1 46.6% -0.65 0.0090 -0.019
8.45 11.85 232 45.9% 0.39 0.0074 -0.020 140 46.10 48.90 3 46.9% -0.68 0.0089 -0.019
8.30 11.85 35 47.9% 0.36 0.0072 -0.019 145 49.50 53.35 46.4% -0.71 0.0088 -0.018

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 — Dec 17, 2027

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

40%43%47%50%99.4382.00117.0
callsputs

Cyclische consumptiegoederen

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technologie

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financiële dienstverlening

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrie

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energie

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP