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.

GDXJ optieketen VanEck Junior Gold Miners ETF

Cboe delayed options data · per 15:34 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 ±8.2% (119.44–140.75) · ATM IV 49.9% · P/C open interest 1.10

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
63.20 66.35 25 171.8% 1.00 0.0000 0.000 66 0 0.1100 18 135.3% -0.00 0.0000 -0.001
62.80 65.35 23 189.5% 1.00 0.0000 0.000 67 0 0.0700 24 126.0% -0.00 0.0000 -0.001
61.80 64.35 17 185.6% 1.00 0.0000 0.000 68 0 0.1200 25 131.1% -0.00 0.0000 -0.001
60.80 63.35 12 181.9% 1.00 0.0000 0.000 69 0 0.1200 8 128.4% -0.00 0.0000 -0.001
59.85 62.35 36 179.6% 1.00 0.0000 0.000 70 0 0.1100 39 124.5% -0.00 0.0000 -0.001
58.85 61.35 2 175.9% 1.00 0.0001 0.000 71 0 0.1100 2 121.9% -0.00 0.0001 -0.001
57.85 60.35 8 172.3% 1.00 0.0001 0.000 72 0 0.1100 10 119.3% -0.00 0.0001 -0.001
56.85 59.35 9 168.7% 1.00 0.0001 0.000 73 0 0.1100 16 116.8% -0.00 0.0001 -0.001
55.35 58.35 3 150.3% 1.00 0.0001 0.000 74 0 0.1100 11 114.2% -0.00 0.0001 -0.001
54.70 57.35 24 157.7% 1.00 0.0001 0.000 75 0 0.1100 25 111.8% -0.00 0.0001 -0.001
53.70 56.40 155.7% 1.00 0.0001 0.000 76 0 0.1100 93 109.3% -0.00 0.0001 -0.002
52.80 55.30 152.3% 1.00 0.0001 0.000 77 0 0.1100 6 106.9% -0.00 0.0001 -0.002
51.80 54.40 9 151.6% 1.00 0.0001 0.000 78 0 0.1100 23 104.5% -0.00 0.0001 -0.002
50.50 53.40 24 140.4% 1.00 0.0002 0.000 79 0 0.1100 11 102.2% -0.00 0.0002 -0.002
49.85 52.40 24 146.2% 1.00 0.0002 0.000 80 0 0.1100 208 99.8% -0.00 0.0002 -0.002
48.90 51.40 144.0% 1.00 0.0002 0.000 81 0 0.1100 101 97.5% -0.00 0.0002 -0.003
47.90 50.35 1 139.7% 1.00 0.0002 0.000 82 0 0.1200 389 96.2% -0.00 0.0002 -0.003
46.85 49.35 135.4% 1.00 0.0003 0.000 83 0 0.0800 551 89.5% -0.00 0.0003 -0.003
45.70 48.35 128.8% 1.00 0.0003 0.000 84 0 0.1200 208 91.7% -0.00 0.0003 -0.004
44.90 47.30 39 131.4% 1.00 0.0003 0.000 85 0 0.1200 1,303 89.5% -0.00 0.0003 -0.004
43.80 46.40 11 126.2% 1.00 0.0004 0.000 86 0 0.1200 1 87.3% -0.00 0.0004 -0.004
42.70 45.40 120.9% 1.00 0.0004 0.000 87 0 0.1200 53 85.1% -0.00 0.0004 -0.005
41.95 44.40 1 123.2% 1.00 0.0005 0.000 88 0 0.1200 27 83.0% -0.00 0.0005 -0.005
40.80 43.40 117.2% 1.00 0.0006 0.000 89 0 0.1200 154 80.8% -0.00 0.0006 -0.006
39.80 42.40 75 114.2% 1.00 0.0006 0.000 90 0 0.1200 1,412 78.7% -0.00 0.0006 -0.007
38.80 41.40 3 111.3% 1.00 0.0007 0.000 91 0 0.1300 84 77.4% -0.00 0.0007 -0.007
37.40 40.40 24 99.7% 1.00 0.0008 0.000 92 0 0.1300 49 75.3% -0.01 0.0008 -0.008
36.60 39.40 38 101.6% 1.00 0.0010 0.000 93 0 0.1300 25 73.2% -0.01 0.0010 -0.009
35.80 38.45 36 103.7% 0.99 0.0011 0.000 94 0 0.1400 22 71.8% -0.01 0.0011 -0.010
34.80 37.50 383 101.8% 0.99 0.0012 0.000 95 0 0.1400 2,248 69.8% -0.01 0.0012 -0.011
34.00 36.45 11 101.6% 0.99 0.0014 0.000 96 0 0.1400 5 67.7% -0.01 0.0014 -0.013
32.75 35.40 25 93.5% 0.99 0.0016 0.000 97 0 0.1500 139 66.3% -0.01 0.0016 -0.014
31.95 34.45 70 95.1% 0.99 0.0018 0.000 98 0 0.1500 595 64.3% -0.01 0.0018 -0.016
30.70 33.45 41 88.1% 0.99 0.0021 -0.002 99 0 0.1600 211 62.8% -0.01 0.0021 -0.018
29.55 32.40 288 81.8% 0.99 0.0023 -0.004 100 0.0500 0.1700 2 2,719 63.7% -0.02 0.0024 -0.019
28.55 31.50 32 81.1% 0.98 0.0027 -0.007 101 0.0100 0.1700 33 59.9% -0.02 0.0027 -0.022
27.95 30.50 20 84.9% 0.98 0.0030 -0.010 102 0 0.1900 455 58.3% -0.02 0.0030 -0.024
26.55 29.50 69 75.9% 0.98 0.0034 -0.013 103 0 0.2000 20 56.8% -0.02 0.0034 -0.027
26.05 28.50 16 80.8% 0.98 0.0039 -0.016 104 0 0.2100 230 55.1% -0.03 0.0039 -0.030
25.05 27.55 412 78.8% 0.97 0.0044 -0.020 105 0.0400 0.1700 1,145 53.1% -0.03 0.0044 -0.033
24.00 26.55 30 75.4% 0.97 0.0049 -0.024 106 0.0200 0.2500 39 53.3% -0.03 0.0050 -0.036
22.75 25.65 42 70.8% 0.96 0.0056 -0.028 107 0.0900 0.3700 76 56.3% -0.04 0.0056 -0.040
21.75 24.65 26 68.1% 0.96 0.0062 -0.033 108 0.0900 0.2800 111 52.0% -0.04 0.0063 -0.044
21.10 23.25 65 64.9% 0.95 0.0070 -0.038 109 0.1400 0.2800 229 51.3% -0.05 0.0071 -0.049
20.20 22.70 2,108 68.7% 0.94 0.0079 -0.043 110 0.2100 0.3400 5 1,541 51.6% -0.06 0.0079 -0.054
19.20 21.80 10 67.0% 0.94 0.0088 -0.049 111 0.1700 0.4400 33 50.4% -0.07 0.0089 -0.059
18.35 20.85 29 66.2% 0.93 0.0098 -0.055 112 0.2800 0.4600 13 49.8% -0.08 0.0099 -0.065
17.45 19.95 15 65.3% 0.92 0.0109 -0.062 113 0.2500 0.6100 30 49.7% -0.09 0.0110 -0.071
16.15 18.65 30 56.8% 0.91 0.0121 -0.068 114 0.3000 0.6700 30 48.8% -0.10 0.0122 -0.077
15.80 17.65 1,832 60.0% 0.89 0.0133 -0.075 115 0.5500 0.9300 57 1,705 52.0% -0.11 0.0134 -0.084
14.75 16.75 12 57.6% 0.88 0.0146 -0.083 116 0.5800 1.02 19 50.6% -0.12 0.0148 -0.091
13.85 16.40 62 60.4% 0.86 0.0160 -0.091 117 0.5400 1.05 19 47.8% -0.14 0.0162 -0.098
13.20 15.30 26 59.2% 0.85 0.0174 -0.098 118 0.6900 1.27 34 48.4% -0.16 0.0176 -0.105
12.25 14.75 37 59.4% 0.83 0.0189 -0.106 119 0.8400 1.49 8 16 48.5% -0.17 0.0191 -0.113
11.35 14.00 1,344 58.4% 0.81 0.0204 -0.114 120 1.08 1.66 1 2,781 48.5% -0.19 0.0206 -0.120
10.65 13.15 129 57.9% 0.79 0.0218 -0.122 121 1.09 1.93 9 47.4% -0.22 0.0221 -0.128
10.10 12.40 117 58.5% 0.76 0.0233 -0.129 122 1.28 2.21 22 47.3% -0.24 0.0235 -0.135
9.10 11.75 186 56.9% 0.74 0.0246 -0.137 123 1.52 2.47 10 47.0% -0.26 0.0249 -0.142
8.55 11.00 13 57.1% 0.71 0.0259 -0.143 124 1.78 2.80 20 90 47.0% -0.29 0.0262 -0.148
7.85 10.10 693 55.4% 0.69 0.0271 -0.149 125 2.44 3.10 2,053 48.6% -0.32 0.0274 -0.154
7.50 9.60 950 57.3% 0.66 0.0282 -0.155 126 2.40 3.55 26 46.9% -0.35 0.0285 -0.159
6.90 8.90 14 56.6% 0.63 0.0290 -0.160 127 2.72 3.95 1 15 46.6% -0.38 0.0294 -0.164
6.15 8.35 10 104 55.7% 0.60 0.0297 -0.164 128 3.25 4.40 7 47.3% -0.41 0.0301 -0.167
5.65 7.70 71 55.3% 0.57 0.0302 -0.167 129 3.50 4.80 6 46.0% -0.44 0.0306 -0.170
5.30 6.30 1,353 51.8% 0.54 0.0305 -0.169 130 4.35 5.35 10 68 48.0% -0.47 0.0310 -0.171
4.85 6.60 19 55.6% 0.51 0.0306 -0.170 131 4.40 6.00 33 46.4% -0.50 0.0311 -0.172
4.40 6.05 70 55.2% 0.48 0.0306 -0.170 132 4.80 6.45 10 45.2% -0.53 0.0310 -0.172
3.90 5.15 21 118 52.6% 0.45 0.0303 -0.169 133 5.30 7.05 4 44.9% -0.56 0.0308 -0.171
3.50 5.10 221 54.2% 0.42 0.0298 -0.168 134 5.95 7.60 14 44.7% -0.59 0.0303 -0.169
3.20 4.10 1 975 51.6% 0.39 0.0292 -0.165 135 6.95 8.35 226 46.9% -0.62 0.0297 -0.166
2.99 4.30 129 54.9% 0.36 0.0285 -0.162 136 7.00 9.00 44 43.6% -0.64 0.0290 -0.163
2.60 3.95 169 54.5% 0.34 0.0276 -0.159 137 7.65 9.95 1 44.5% -0.67 0.0281 -0.158
2.28 3.60 70 54.1% 0.31 0.0267 -0.154 138 8.30 10.65 1 43.8% -0.70 0.0272 -0.154
2.09 3.25 9 54.2% 0.29 0.0256 -0.149 139 9.05 11.15 1 42.1% -0.72 0.0261 -0.148
1.82 2.57 4 1,371 51.8% 0.27 0.0245 -0.144 140 10.40 11.95 25 45.6% -0.74 0.0250 -0.143
1.64 2.67 24 54.0% 0.25 0.0234 -0.139 141 11.05 13.00 2 46.1% -0.76 0.0239 -0.137
1.39 2.43 363 53.6% 0.23 0.0222 -0.133 142 11.20 13.90 41.7% -0.78 0.0227 -0.131
1.22 2.14 21 53.2% 0.21 0.0210 -0.128 143 12.00 14.50 8 38.6% -0.80 0.0215 -0.125
1.15 1.94 12 53.8% 0.19 0.0199 -0.122 144 12.90 15.55 40.1% -0.82 0.0203 -0.118
0.9800 1.76 219 53.7% 0.18 0.0188 -0.116 145 14.10 16.25 26 41.0% -0.84 0.0192 -0.112
0.9300 1.60 40 54.3% 0.16 0.0176 -0.110 146 15.05 17.40 2 44.0% -0.85 0.0180 -0.105
0.7700 1.45 100 54.1% 0.15 0.0166 -0.105 147 15.50 18.00 2 -0.86 0.0169 -0.099
0.7400 1.31 1 38 54.7% 0.14 0.0155 -0.099 148 16.55 19.05 -0.88 0.0159 -0.093
0.6300 1.31 11 55.7% 0.13 0.0145 -0.094 149 17.35 19.85 2 -0.89 0.0149 -0.086
0.4700 1.07 37 784 54.0% 0.12 0.0135 -0.089 150 19.30 20.85 1 47.3% -0.90 0.0140 -0.081
0.3000 0.7400 361 57.1% 0.07 0.0095 -0.066 155 23.20 25.40 -0.94 0.0108 -0.058
0.1700 0.5000 498 59.2% 0.05 0.0066 -0.048 160 27.85 30.45 -0.97 0.0078 -0.054
0.0700 0.3400 571 60.6% 0.03 0.0045 -0.035 165 32.85 35.65 -0.99 0.0043 -0.068
0.0200 0.2600 216 62.9% 0.02 0.0031 -0.025 170 37.85 40.70 -1.00 0.0016 -0.086
0 0.2100 110 65.8% 0.01 0.0022 -0.018 175 42.85 45.30 -1.00 0.0003 -0.100
0 0.1800 50 69.7% 0.01 0.0015 -0.013 180 47.90 50.30 -1.00 0.0000 -0.108
0 0.1600 47 73.6% 0.01 0.0011 -0.010 185 52.85 55.80 -1.00 0.0000 -0.112
0 0.1400 351 77.1% 0.00 0.0008 -0.007 190 57.85 60.25 -1.00 0.0000 -0.114
0 0.0800 1,009 76.6% 0.00 0.0006 -0.005 195 62.85 65.70 -1.00 0.0000 -0.115

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.

36%49%62%75%130.1107.0150.0
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