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 ±45.5% (70.92–189.27) · ATM IV 49.5% · P/C open interest 0.50

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
66.40 70.50 36 52.2% 0.93 0.0018 -0.001 70 2.66 4.55 66 51.7% -0.08 0.0019 -0.011
62.55 66.50 632 51.1% 0.91 0.0021 -0.003 75 2.95 6.25 318 51.4% -0.10 0.0022 -0.013
60.45 64.40 16 51.2% 0.90 0.0023 -0.004 78 3.40 6.15 9 49.5% -0.11 0.0024 -0.014
59.65 63.50 13 50.6% 0.90 0.0024 -0.005 79 3.60 6.35 187 49.4% -0.11 0.0025 -0.014
58.85 63.00 69 50.8% 0.90 0.0024 -0.005 80 3.50 7.50 140 50.4% -0.11 0.0026 -0.014
58.30 62.00 50.5% 0.89 0.0025 -0.006 81 4.05 6.85 49.3% -0.12 0.0026 -0.015
57.50 61.50 1 50.6% 0.89 0.0026 -0.006 82 3.60 8.10 1 49.8% -0.12 0.0027 -0.015
56.00 61.00 5 49.5% 0.88 0.0026 -0.007 83 4.50 8.35 1 50.8% -0.13 0.0028 -0.015
56.05 60.00 11 50.2% 0.88 0.0027 -0.007 84 4.75 8.60 50.7% -0.13 0.0028 -0.015
55.55 59.50 144 50.7% 0.88 0.0028 -0.008 85 5.85 8.85 8 51.9% -0.13 0.0029 -0.016
54.40 58.50 3 49.4% 0.87 0.0028 -0.008 86 4.60 9.15 123 49.6% -0.14 0.0030 -0.016
53.30 58.00 9 49.0% 0.87 0.0029 -0.009 87 5.55 9.40 2 50.5% -0.14 0.0030 -0.017
53.50 57.50 18 50.4% 0.86 0.0030 -0.009 88 5.80 9.90 50.7% -0.15 0.0031 -0.017
52.05 56.50 20 48.8% 0.86 0.0030 -0.009 89 5.50 10.35 3 50.0% -0.15 0.0032 -0.017
52.20 56.00 237 50.1% 0.86 0.0031 -0.010 90 6.00 10.50 1,686 50.0% -0.16 0.0032 -0.018
51.45 55.50 40 50.1% 0.85 0.0031 -0.010 91 6.65 11.00 36 50.7% -0.16 0.0033 -0.018
50.80 55.00 31 50.2% 0.85 0.0032 -0.011 92 6.50 11.00 11 49.6% -0.17 0.0034 -0.018
50.00 54.00 23 49.4% 0.84 0.0033 -0.011 93 7.25 10.20 1,079 48.7% -0.17 0.0034 -0.018
49.65 53.50 4 49.9% 0.84 0.0033 -0.011 94 7.60 11.85 131 50.4% -0.18 0.0035 -0.019
49.00 53.00 1,354 50.0% 0.83 0.0034 -0.012 95 7.90 11.90 90 50.0% -0.18 0.0036 -0.019
48.45 52.50 26 50.2% 0.83 0.0034 -0.012 96 8.25 12.25 53 50.0% -0.19 0.0036 -0.019
48.00 51.50 1 15 49.8% 0.82 0.0035 -0.013 97 8.05 12.50 75 49.1% -0.19 0.0037 -0.020
47.40 51.00 17 49.9% 0.82 0.0036 -0.013 98 8.90 12.95 88 49.8% -0.19 0.0038 -0.020
46.70 50.50 30 49.9% 0.81 0.0036 -0.013 99 9.00 13.30 226 49.5% -0.20 0.0038 -0.020
45.50 50.00 305 49.2% 0.81 0.0037 -0.014 100 9.60 13.65 71 49.7% -0.20 0.0039 -0.021
45.55 49.50 45 50.0% 0.81 0.0037 -0.014 101 10.00 14.00 126 49.7% -0.21 0.0040 -0.021
44.10 48.50 37 48.5% 0.80 0.0038 -0.015 102 11.20 13.95 167 50.1% -0.21 0.0040 -0.021
44.65 48.00 49.8% 0.80 0.0038 -0.015 103 10.20 15.00 1 49.3% -0.22 0.0041 -0.021
44.10 47.50 2 49.8% 0.79 0.0039 -0.015 104 11.05 15.50 1 49.9% -0.23 0.0041 -0.022
43.55 47.00 97 49.9% 0.79 0.0039 -0.016 105 12.35 15.15 1,675 50.0% -0.23 0.0042 -0.022
42.80 46.50 2 49.7% 0.78 0.0040 -0.016 106 11.85 16.00 49.5% -0.24 0.0043 -0.022
42.10 45.55 24 49.0% 0.78 0.0040 -0.016 107 12.25 17.00 50.0% -0.24 0.0043 -0.022
41.95 45.50 50.0% 0.77 0.0041 -0.017 108 12.75 17.00 49.7% -0.25 0.0044 -0.023
41.00 45.00 2 49.5% 0.77 0.0041 -0.017 109 12.65 17.50 1 49.2% -0.25 0.0044 -0.023
40.90 44.50 479 50.0% 0.76 0.0042 -0.017 110 13.45 17.50 18 49.1% -0.26 0.0045 -0.023
40.00 44.00 7 49.6% 0.76 0.0042 -0.018 111 15.00 18.20 50.5% -0.26 0.0045 -0.023
39.50 43.50 1 49.6% 0.75 0.0042 -0.018 112 14.00 19.00 49.3% -0.27 0.0046 -0.024
39.00 43.00 12 49.6% 0.75 0.0043 -0.018 113 14.90 19.15 49.5% -0.27 0.0046 -0.024
37.90 42.00 10 48.4% 0.74 0.0043 -0.019 114 16.30 19.50 50.3% -0.28 0.0047 -0.024
37.70 42.00 216 49.2% 0.74 0.0044 -0.019 115 15.60 19.95 11 49.1% -0.28 0.0047 -0.024
38.40 41.50 1,023 50.3% 0.73 0.0044 -0.019 116 16.25 21.00 49.8% -0.29 0.0048 -0.024
37.40 41.00 12 49.8% 0.73 0.0045 -0.019 117 16.55 21.20 49.4% -0.29 0.0048 -0.025
36.50 40.50 7 49.4% 0.72 0.0045 -0.020 118 17.00 21.50 49.1% -0.30 0.0049 -0.025
36.65 40.00 24 49.9% 0.72 0.0045 -0.020 119 17.50 22.00 49.1% -0.30 0.0049 -0.025
35.50 39.50 1 725 49.2% 0.71 0.0046 -0.020 120 19.15 22.50 47 50.2% -0.31 0.0050 -0.025
35.00 39.00 19 49.1% 0.71 0.0046 -0.021 121 18.70 22.65 49.0% -0.32 0.0050 -0.025
34.90 38.50 18 49.4% 0.70 0.0046 -0.021 122 19.20 23.50 1 49.3% -0.32 0.0051 -0.025
34.85 38.50 8 50.2% 0.70 0.0047 -0.021 123 19.50 24.50 49.5% -0.33 0.0051 -0.026
33.60 38.00 10 49.4% 0.69 0.0047 -0.021 124 20.00 25.00 49.5% -0.33 0.0052 -0.026
33.00 37.50 177 49.1% 0.69 0.0047 -0.022 125 21.55 24.85 27 49.8% -0.34 0.0052 -0.026
32.90 37.00 28 49.4% 0.68 0.0048 -0.022 126 21.95 25.35 49.6% -0.34 0.0052 -0.026
32.45 36.50 125 49.3% 0.68 0.0048 -0.022 127 21.80 26.50 1 49.5% -0.35 0.0053 -0.026
32.75 36.00 1 49.8% 0.67 0.0048 -0.022 128 22.15 27.00 8 49.3% -0.35 0.0053 -0.026
31.55 36.00 12 49.5% 0.67 0.0048 -0.022 129 22.70 27.50 49.3% -0.36 0.0054 -0.027
31.35 35.50 1,170 49.6% 0.66 0.0049 -0.023 130 23.50 28.00 27 49.4% -0.36 0.0054 -0.027
31.50 35.00 16 50.0% 0.66 0.0049 -0.023 131 24.00 28.50 2 49.3% -0.37 0.0054 -0.027
31.00 34.50 11 49.8% 0.65 0.0049 -0.023 132 24.50 29.50 2 49.6% -0.37 0.0054 -0.027
30.50 34.00 6 49.6% 0.65 0.0049 -0.023 133 25.00 30.00 49.5% -0.38 0.0055 -0.027
29.80 34.00 8 49.7% 0.64 0.0050 -0.024 134 25.50 30.50 14 49.4% -0.38 0.0055 -0.027
29.25 33.50 150 49.4% 0.64 0.0050 -0.024 135 26.30 31.00 2 49.5% -0.39 0.0056 -0.027
29.50 33.00 6 49.9% 0.64 0.0050 -0.024 136 27.00 31.50 1 49.5% -0.40 0.0056 -0.027
28.35 32.50 49.1% 0.63 0.0050 -0.024 137 27.50 32.00 4 49.3% -0.40 0.0056 -0.028
28.25 32.50 9 49.6% 0.63 0.0050 -0.024 138 28.00 33.00 15 49.6% -0.41 0.0056 -0.028
27.90 32.00 1 49.5% 0.62 0.0051 -0.024 139 28.50 33.50 49.4% -0.41 0.0057 -0.028
27.40 31.50 132 49.3% 0.62 0.0051 -0.025 140 29.50 34.00 22 49.6% -0.42 0.0057 -0.028
27.50 31.50 19 50.0% 0.61 0.0051 -0.025 141 30.00 34.50 49.4% -0.42 0.0057 -0.028
27.65 31.00 11 50.3% 0.61 0.0051 -0.025 142 31.50 35.35 50.4% -0.43 0.0057 -0.028
27.25 30.50 4 50.1% 0.60 0.0051 -0.025 143 31.00 36.00 49.4% -0.43 0.0058 -0.028
26.50 30.50 3 50.0% 0.60 0.0051 -0.025 144 32.00 36.50 1 49.6% -0.44 0.0058 -0.028
25.70 30.00 107 49.5% 0.59 0.0051 -0.025 145 32.50 37.50 3 49.8% -0.44 0.0058 -0.028
25.60 29.50 1 49.6% 0.59 0.0052 -0.025 146 33.00 37.70 49.3% -0.45 0.0058 -0.028
25.05 29.50 13 49.7% 0.58 0.0052 -0.026 147 34.65 38.00 49.9% -0.45 0.0058 -0.028
25.55 29.00 1 50.2% 0.58 0.0052 -0.026 148 35.30 39.00 50.2% -0.46 0.0059 -0.028
24.40 28.50 5 49.4% 0.58 0.0052 -0.026 149 35.00 40.00 49.7% -0.46 0.0059 -0.028
25.10 28.50 1,559 50.5% 0.57 0.0052 -0.026 150 35.50 40.50 9 49.4% -0.47 0.0059 -0.028
23.45 27.00 590 50.4% 0.55 0.0052 -0.026 155 39.70 44.00 50.2% -0.49 0.0060 -0.028
21.50 25.45 508 49.9% 0.53 0.0052 -0.027 160 43.05 47.50 2 50.1% -0.52 0.0061 -0.028
20.80 24.00 249 50.3% 0.51 0.0052 -0.027 165 46.50 51.00 50.0% -0.54 0.0061 -0.028
19.35 23.00 2,181 50.4% 0.49 0.0052 -0.027 170 50.00 55.00 1 50.1% -0.56 0.0062 -0.028
18.00 22.00 299 50.5% 0.47 0.0052 -0.028 175 54.50 58.50 3 50.6% -0.59 0.0062 -0.028
17.45 20.65 135 50.7% 0.45 0.0051 -0.028 180 57.50 62.50 6 50.0% -0.61 0.0062 -0.028
15.65 20.00 20 50.5% 0.43 0.0051 -0.028 185 61.50 66.20 3 49.9% -0.63 0.0062 -0.027
15.00 19.00 63 50.8% 0.42 0.0050 -0.028 190 65.50 69.70 1 49.4% -0.65 0.0062 -0.027
14.60 17.25 32 16 50.5% 0.40 0.0050 -0.028 195 70.00 74.00 50.0% -0.67 0.0062 -0.026

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 — Jan 21, 2028

Volatiliteitspagina →

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

45%48%51%54%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