GEV optieketen GE Vernova Inc.
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 ±8.8% (847.05–1,009.95) · ATM IV 44.5% · P/C open interest 2.89
| 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 | |
| 371.00 | 379.10 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 4.30 | 3 | 110.6% | -0.00 | 0.0000 | -0.006 | ||||
| 366.00 | 374.00 | 1 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 109.0% | -0.00 | 0.0000 | -0.007 | ||||
| 360.40 | 369.00 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 5 | 107.3% | -0.00 | 0.0000 | -0.008 | ||||
| 355.00 | 364.00 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 105.6% | -0.00 | 0.0000 | -0.009 | |||||
| 350.30 | 359.00 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 4.30 | 104.0% | -0.00 | 0.0000 | -0.009 | |||||
| 345.30 | 354.10 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 102.4% | -0.00 | 0.0000 | -0.010 | |||||
| 340.20 | 349.00 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 4.30 | 100.7% | -0.00 | 0.0000 | -0.011 | |||||
| 335.20 | 344.00 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 3 | 99.1% | -0.00 | 0.0000 | -0.013 | ||||
| 330.40 | 339.00 | 1 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 4.30 | 97.5% | -0.00 | 0.0000 | -0.014 | ||||
| 325.10 | 334.00 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.30 | 96.0% | -0.00 | 0.0000 | -0.015 | |||||
| 320.50 | 329.00 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 4.30 | 94.4% | -0.00 | 0.0000 | -0.017 | |||||
| 315.50 | 324.10 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.30 | 1 | 92.8% | -0.00 | 0.0000 | -0.018 | ||||
| 310.20 | 319.00 | 1.00 | 0.0000 | 0.000 | 615 | 0 | 4.30 | 91.3% | -0.00 | 0.0000 | -0.020 | |||||
| 305.20 | 314.00 | 1.00 | 0.0001 | 0.000 | 620 | 0 | 4.30 | 89.7% | -0.00 | 0.0001 | -0.022 | |||||
| 300.30 | 309.00 | 1.00 | 0.0001 | 0.000 | 625 | 0 | 4.30 | 88.2% | -0.00 | 0.0001 | -0.024 | |||||
| 296.00 | 304.10 | 1 | 1.00 | 0.0001 | 0.000 | 630 | 0 | 2.70 | 80.2% | -0.00 | 0.0001 | -0.027 | ||||
| 291.00 | 299.30 | 1.00 | 0.0001 | 0.000 | 635 | 0 | 4.30 | 85.2% | -0.00 | 0.0001 | -0.029 | |||||
| 286.00 | 294.10 | 1 | 1.00 | 0.0001 | 0.000 | 640 | 0 | 4.30 | 1 | 83.7% | -0.00 | 0.0001 | -0.032 | |||
| 281.00 | 289.60 | 1.00 | 0.0001 | 0.000 | 645 | 0 | 4.30 | 82.2% | -0.00 | 0.0001 | -0.035 | |||||
| 276.00 | 284.60 | 0.99 | 0.0001 | 0.000 | 650 | 0 | 4.30 | 80.7% | -0.00 | 0.0001 | -0.038 | |||||
| 271.00 | 279.60 | 1 | 0.99 | 0.0001 | 0.000 | 655 | 0 | 4.30 | 79.2% | -0.01 | 0.0001 | -0.042 | ||||
| 266.00 | 274.70 | 0.99 | 0.0001 | 0.000 | 660 | 0 | 4.30 | 77.8% | -0.01 | 0.0001 | -0.046 | |||||
| 261.00 | 269.70 | 0.99 | 0.0001 | 0.000 | 665 | 0 | 4.30 | 7 | 76.3% | -0.01 | 0.0001 | -0.050 | ||||
| 256.10 | 264.70 | 0.99 | 0.0002 | 0.000 | 670 | 0 | 4.30 | 2 | 74.9% | -0.01 | 0.0002 | -0.055 | ||||
| 251.10 | 259.70 | 0.99 | 0.0002 | 0.000 | 675 | 0 | 4.40 | 2 | 73.7% | -0.01 | 0.0002 | -0.060 | ||||
| 246.10 | 254.80 | 13 | 0.99 | 0.0002 | 0.000 | 680 | 0 | 1.70 | 61.7% | -0.01 | 0.0002 | -0.065 | ||||
| 241.20 | 249.80 | 0.99 | 0.0002 | 0.000 | 685 | 0 | 1.70 | 3 | 60.5% | -0.01 | 0.0002 | -0.071 | ||||
| 236.20 | 244.90 | 1 | 0.99 | 0.0002 | 0.000 | 690 | 0 | 1.50 | 1 | 58.1% | -0.01 | 0.0002 | -0.077 | |||
| 231.30 | 239.90 | 0.99 | 0.0003 | 0.000 | 695 | 0 | 1.50 | 56.9% | -0.01 | 0.0003 | -0.084 | |||||
| 226.30 | 235.00 | 38.4% | 0.99 | 0.0003 | 0.000 | 700 | 0 | 3.00 | 16 | 62.2% | -0.01 | 0.0003 | -0.091 | |||
| 221.40 | 230.00 | 40.5% | 0.98 | 0.0003 | 0.000 | 705 | 0 | 1.50 | 54.5% | -0.02 | 0.0003 | -0.099 | ||||
| 217.00 | 225.10 | 1 | 48.7% | 0.98 | 0.0003 | -0.009 | 710 | 0 | 1.50 | 5 | 53.3% | -0.02 | 0.0003 | -0.108 | ||
| 212.00 | 220.10 | 47.4% | 0.98 | 0.0004 | -0.020 | 715 | 0 | 1.50 | 28 | 52.1% | -0.02 | 0.0004 | -0.117 | |||
| 206.30 | 215.00 | 0.98 | 0.0004 | -0.032 | 720 | 0 | 1.50 | 7 | 50.9% | -0.02 | 0.0004 | -0.127 | ||||
| 201.50 | 210.10 | 38.7% | 0.98 | 0.0004 | -0.044 | 725 | 0 | 1.75 | 44 | 50.9% | -0.02 | 0.0004 | -0.137 | |||
| 197.00 | 205.00 | 42.5% | 0.97 | 0.0005 | -0.058 | 730 | 0 | 4.90 | 4 | 59.6% | -0.03 | 0.0005 | -0.148 | |||
| 192.00 | 200.00 | 41.2% | 0.97 | 0.0005 | -0.072 | 735 | 0 | 2.05 | 4 | 49.7% | -0.03 | 0.0005 | -0.160 | |||
| 187.00 | 195.50 | 43.6% | 0.97 | 0.0006 | -0.086 | 740 | 0 | 5.10 | 2 | 57.3% | -0.03 | 0.0006 | -0.173 | |||
| 182.10 | 190.80 | 44.5% | 0.97 | 0.0006 | -0.102 | 745 | 0.2500 | 5.30 | 14 | 56.9% | -0.03 | 0.0006 | -0.186 | |||
| 177.20 | 186.00 | 44.5% | 0.96 | 0.0007 | -0.118 | 750 | 0 | 5.40 | 26 | 55.2% | -0.04 | 0.0007 | -0.201 | |||
| 172.40 | 180.90 | 1 | 43.7% | 0.96 | 0.0008 | -0.136 | 755 | 0 | 5.60 | 4 | 54.3% | -0.04 | 0.0008 | -0.216 | ||
| 168.00 | 176.00 | 44.9% | 0.96 | 0.0008 | -0.154 | 760 | 0.0500 | 5.80 | 1,543 | 53.4% | -0.04 | 0.0008 | -0.232 | |||
| 163.00 | 171.50 | 45.1% | 0.95 | 0.0009 | -0.173 | 765 | 0.9000 | 6.00 | 98 | 54.3% | -0.05 | 0.0009 | -0.248 | |||
| 158.10 | 166.90 | 45.1% | 0.95 | 0.0010 | -0.193 | 770 | 0 | 6.40 | 7 | 51.6% | -0.05 | 0.0010 | -0.266 | |||
| 153.70 | 161.90 | 1 | 45.2% | 0.94 | 0.0010 | -0.213 | 775 | 1.10 | 6.70 | 6 | 52.6% | -0.06 | 0.0010 | -0.285 | ||
| 149.00 | 157.00 | 44.8% | 0.94 | 0.0011 | -0.235 | 780 | 1.40 | 4.80 | 14 | 48.5% | -0.06 | 0.0011 | -0.304 | |||
| 144.20 | 152.80 | 45.4% | 0.93 | 0.0012 | -0.257 | 785 | 2.10 | 5.00 | 145 | 48.6% | -0.07 | 0.0012 | -0.324 | |||
| 140.00 | 148.20 | 7 | 46.1% | 0.92 | 0.0013 | -0.281 | 790 | 1.70 | 7.40 | 23 | 50.2% | -0.08 | 0.0013 | -0.345 | ||
| 135.00 | 143.60 | 6 | 45.4% | 0.92 | 0.0014 | -0.304 | 795 | 2.80 | 5.40 | 48 | 47.5% | -0.08 | 0.0014 | -0.367 | ||
| 130.60 | 138.10 | 2 | 44.1% | 0.91 | 0.0015 | -0.329 | 800 | 2.80 | 6.40 | 77 | 47.4% | -0.09 | 0.0015 | -0.390 | ||
| 126.00 | 134.70 | 6 | 45.5% | 0.90 | 0.0016 | -0.355 | 805 | 3.80 | 6.60 | 26 | 47.5% | -0.10 | 0.0016 | -0.413 | ||
| 121.20 | 129.60 | 4 | 44.1% | 0.89 | 0.0017 | -0.381 | 810 | 3.10 | 8.70 | 26 | 47.7% | -0.11 | 0.0017 | -0.437 | ||
| 117.10 | 124.60 | 4 | 43.8% | 0.89 | 0.0018 | -0.407 | 815 | 3.70 | 8.80 | 37 | 47.0% | -0.11 | 0.0018 | -0.462 | ||
| 113.00 | 121.40 | 4 | 45.4% | 0.88 | 0.0019 | -0.434 | 820 | 3.60 | 10.70 | 47 | 47.3% | -0.12 | 0.0019 | -0.487 | ||
| 108.50 | 117.30 | 1 | 45.3% | 0.87 | 0.0020 | -0.462 | 825 | 4.20 | 11.40 | 29 | 47.1% | -0.13 | 0.0020 | -0.512 | ||
| 104.40 | 112.90 | 3 | 45.2% | 0.86 | 0.0021 | -0.490 | 830 | 6.10 | 12.30 | 48 | 48.1% | -0.15 | 0.0022 | -0.538 | ||
| 100.50 | 108.90 | 2 | 45.6% | 0.84 | 0.0022 | -0.518 | 835 | 6.20 | 10.90 | 63 | 45.2% | -0.16 | 0.0023 | -0.564 | ||
| 96.00 | 104.50 | 1 | 44.8% | 0.83 | 0.0024 | -0.546 | 840 | 7.70 | 11.10 | 301 | 45.1% | -0.17 | 0.0024 | -0.590 | ||
| 92.40 | 100.70 | 45.3% | 0.82 | 0.0025 | -0.574 | 845 | 9.20 | 12.30 | 30 | 45.7% | -0.18 | 0.0025 | -0.616 | |||
| 88.40 | 96.00 | 8 | 44.6% | 0.81 | 0.0026 | -0.601 | 850 | 10.30 | 12.50 | 1,100 | 45.0% | -0.19 | 0.0026 | -0.641 | ||
| 84.40 | 91.80 | 2 | 44.2% | 0.79 | 0.0027 | -0.629 | 855 | 11.00 | 16.80 | 26 | 47.0% | -0.21 | 0.0028 | -0.667 | ||
| 80.90 | 87.90 | 4 | 44.4% | 0.78 | 0.0029 | -0.655 | 860 | 12.30 | 14.50 | 47 | 44.4% | -0.22 | 0.0029 | -0.691 | ||
| 77.50 | 84.40 | 1 | 44.7% | 0.76 | 0.0030 | -0.681 | 865 | 13.00 | 18.00 | 18 | 45.5% | -0.24 | 0.0030 | -0.715 | ||
| 74.10 | 79.60 | 10 | 44.0% | 0.75 | 0.0031 | -0.707 | 870 | 14.90 | 17.20 | 28 | 44.3% | -0.25 | 0.0031 | -0.739 | ||
| 69.80 | 77.20 | 44.2% | 0.73 | 0.0032 | -0.731 | 875 | 16.50 | 18.90 | 23 | 44.6% | -0.27 | 0.0032 | -0.761 | |||
| 66.40 | 73.20 | 5 | 43.9% | 0.71 | 0.0033 | -0.753 | 880 | 18.00 | 22.40 | 1 | 288 | 45.8% | -0.29 | 0.0033 | -0.782 | |
| 63.20 | 70.00 | 3 | 44.1% | 0.70 | 0.0034 | -0.775 | 885 | 19.50 | 23.40 | 1 | 32 | 45.2% | -0.30 | 0.0034 | -0.801 | |
| 60.00 | 67.00 | 6 | 44.3% | 0.68 | 0.0035 | -0.795 | 890 | 21.00 | 26.60 | 12 | 45.9% | -0.32 | 0.0035 | -0.819 | ||
| 55.90 | 63.70 | 11 | 43.6% | 0.66 | 0.0036 | -0.814 | 895 | 22.20 | 27.80 | 1 | 11 | 45.1% | -0.34 | 0.0036 | -0.836 | |
| 53.40 | 59.70 | 10 | 43.4% | 0.64 | 0.0037 | -0.830 | 900 | 24.50 | 29.70 | 6 | 321 | 45.3% | -0.36 | 0.0037 | -0.851 | |
| 49.90 | 57.10 | 1 | 43.3% | 0.62 | 0.0038 | -0.845 | 905 | 26.10 | 30.70 | 21 | 44.4% | -0.38 | 0.0038 | -0.863 | ||
| 48.80 | 54.30 | 1 | 4 | 44.3% | 0.61 | 0.0038 | -0.858 | 910 | 27.80 | 34.40 | 24 | 45.0% | -0.40 | 0.0038 | -0.874 | |
| 44.30 | 51.70 | 2 | 9 | 43.4% | 0.59 | 0.0039 | -0.869 | 915 | 30.20 | 35.20 | 1 | 17 | 44.3% | -0.42 | 0.0039 | -0.883 |
| 42.50 | 48.40 | 3 | 9 | 43.5% | 0.57 | 0.0039 | -0.877 | 920 | 31.70 | 37.50 | 8 | 43.8% | -0.44 | 0.0039 | -0.890 | |
| 39.90 | 45.50 | 3 | 9 | 43.3% | 0.55 | 0.0039 | -0.884 | 925 | 34.40 | 39.70 | 12 | 43.8% | -0.46 | 0.0040 | -0.894 | |
| 38.70 | 42.60 | 1 | 14 | 43.8% | 0.53 | 0.0040 | -0.888 | 930 | 38.30 | 43.30 | 12 | 107 | 45.1% | -0.48 | 0.0040 | -0.897 |
| 36.80 | 41.50 | 2 | 46 | 44.7% | 0.51 | 0.0040 | -0.890 | 935 | 38.90 | 45.10 | 19 | 43.5% | -0.50 | 0.0040 | -0.897 | |
| 32.30 | 38.70 | 14 | 43.2% | 0.49 | 0.0040 | -0.890 | 940 | 42.50 | 48.80 | 19 | 44.5% | -0.52 | 0.0040 | -0.895 | ||
| 31.00 | 36.30 | 15 | 43.5% | 0.47 | 0.0040 | -0.888 | 945 | 44.20 | 50.40 | 12 | 43.2% | -0.54 | 0.0040 | -0.890 | ||
| 29.70 | 34.40 | 184 | 44.1% | 0.45 | 0.0040 | -0.883 | 950 | 48.20 | 54.40 | 6 | 50 | 44.4% | -0.56 | 0.0040 | -0.884 | |
| 26.90 | 32.10 | 22 | 43.4% | 0.43 | 0.0039 | -0.877 | 955 | 50.30 | 56.50 | 6 | 43.4% | -0.57 | 0.0040 | -0.876 | ||
| 24.30 | 30.00 | 27 | 42.9% | 0.41 | 0.0039 | -0.869 | 960 | 53.30 | 59.80 | 14 | 43.4% | -0.59 | 0.0039 | -0.866 | ||
| 24.70 | 27.60 | 13 | 43.8% | 0.39 | 0.0038 | -0.859 | 965 | 56.60 | 64.00 | 5 | 44.0% | -0.61 | 0.0039 | -0.854 | ||
| 22.90 | 26.80 | 14 | 44.3% | 0.37 | 0.0038 | -0.847 | 970 | 59.80 | 67.00 | 7 | 43.8% | -0.63 | 0.0038 | -0.840 | ||
| 20.90 | 24.00 | 12 | 43.4% | 0.36 | 0.0037 | -0.834 | 975 | 63.90 | 70.30 | 12 | 44.1% | -0.65 | 0.0038 | -0.825 | ||
| 18.70 | 22.30 | 6 | 20 | 42.9% | 0.34 | 0.0036 | -0.819 | 980 | 67.10 | 74.00 | 25 | 44.1% | -0.67 | 0.0037 | -0.808 | |
| 18.50 | 20.80 | 28 | 43.6% | 0.32 | 0.0036 | -0.802 | 985 | 70.30 | 77.00 | 8 | 43.6% | -0.68 | 0.0036 | -0.790 | ||
| 17.20 | 19.40 | 15 | 43.6% | 0.31 | 0.0035 | -0.785 | 990 | 73.90 | 81.00 | 16 | 43.8% | -0.70 | 0.0035 | -0.771 | ||
| 15.40 | 18.60 | 8 | 43.6% | 0.29 | 0.0034 | -0.767 | 995 | 78.70 | 85.20 | 3 | 7 | 44.8% | -0.72 | 0.0034 | -0.750 | |
| 14.90 | 16.90 | 88 | 43.8% | 0.27 | 0.0033 | -0.747 | 1,000 | 81.50 | 89.00 | 8 | 29 | 44.1% | -0.73 | 0.0034 | -0.729 | |
| 11.90 | 16.00 | 8 | 42.7% | 0.26 | 0.0032 | -0.727 | 1,005 | 85.40 | 91.80 | 14 | 43.5% | -0.75 | 0.0033 | -0.707 | ||
| 9.10 | 15.70 | 1 | 42.0% | 0.25 | 0.0031 | -0.706 | 1,010 | 90.10 | 95.80 | 17 | 44.0% | -0.76 | 0.0032 | -0.685 | ||
| 10.10 | 15.20 | 14 | 43.8% | 0.23 | 0.0030 | -0.685 | 1,015 | 93.30 | 100.90 | 44.3% | -0.78 | 0.0031 | -0.661 | |||
| 9.20 | 13.80 | 24 | 43.5% | 0.22 | 0.0029 | -0.663 | 1,020 | 96.50 | 105.00 | 5 | 43.6% | -0.79 | 0.0030 | -0.638 | ||
| 7.10 | 13.10 | 1 | 42.7% | 0.21 | 0.0028 | -0.641 | 1,025 | 100.60 | 109.80 | 44.1% | -0.80 | 0.0029 | -0.614 | |||
| 7.40 | 11.50 | 51 | 42.9% | 0.19 | 0.0027 | -0.619 | 1,030 | 105.50 | 114.00 | 3 | 44.8% | -0.81 | 0.0028 | -0.590 | ||
| 6.40 | 11.50 | 5 | 43.4% | 0.18 | 0.0026 | -0.597 | 1,035 | 109.00 | 118.00 | 5 | 44.0% | -0.83 | 0.0027 | -0.566 | ||
| 5.80 | 10.90 | 4 | 35 | 43.6% | 0.17 | 0.0025 | -0.575 | 1,040 | 114.30 | 121.90 | 6 | 44.5% | -0.84 | 0.0026 | -0.542 | |
| 4.80 | 9.20 | 2 | 42.3% | 0.16 | 0.0024 | -0.553 | 1,045 | 118.70 | 127.00 | 5 | 45.3% | -0.85 | 0.0024 | -0.518 | ||
| 4.20 | 8.60 | 385 | 42.3% | 0.15 | 0.0023 | -0.531 | 1,050 | 123.20 | 131.00 | 7 | 45.1% | -0.86 | 0.0024 | -0.494 | ||
| 4.70 | 8.90 | 8 | 44.3% | 0.14 | 0.0022 | -0.510 | 1,055 | 127.60 | 135.60 | 9 | 45.3% | -0.87 | 0.0022 | -0.470 | ||
| 4.70 | 7.10 | 1 | 25 | 43.5% | 0.13 | 0.0021 | -0.489 | 1,060 | 132.20 | 140.00 | 3 | 3 | 45.4% | -0.88 | 0.0022 | -0.447 |
| 3.90 | 6.50 | 4 | 43.1% | 0.13 | 0.0020 | -0.468 | 1,065 | 136.60 | 145.00 | 45.8% | -0.88 | 0.0020 | -0.423 | |||
| 3.50 | 8.30 | 312 | 45.7% | 0.12 | 0.0019 | -0.448 | 1,070 | 141.10 | 149.00 | 1 | 45.2% | -0.89 | 0.0020 | -0.401 | ||
| 2.70 | 5.80 | 8 | 42.9% | 0.11 | 0.0018 | -0.428 | 1,075 | 145.00 | 153.80 | 44.8% | -0.90 | 0.0019 | -0.378 | |||
| 3.20 | 5.30 | 16 | 43.9% | 0.10 | 0.0017 | -0.409 | 1,080 | 150.50 | 158.70 | 1 | 1 | 46.2% | -0.91 | 0.0018 | -0.356 | |
| 2.50 | 5.00 | 3 | 43.5% | 0.10 | 0.0016 | -0.390 | 1,085 | 155.20 | 163.40 | 6 | 46.5% | -0.91 | 0.0017 | -0.334 | ||
| 1.75 | 4.60 | 6 | 42.8% | 0.09 | 0.0016 | -0.372 | 1,090 | 159.00 | 167.60 | 1 | 44.5% | -0.92 | 0.0016 | -0.313 | ||
| 2.15 | 7.00 | 3 | 47.7% | 0.08 | 0.0015 | -0.355 | 1,095 | 163.90 | 172.10 | 1 | 44.5% | -0.93 | 0.0015 | -0.293 | ||
| 0.5500 | 4.00 | 55 | 41.6% | 0.08 | 0.0014 | -0.338 | 1,100 | 169.60 | 177.00 | 3 | 46.5% | -0.93 | 0.0014 | -0.272 | ||
| 0.1000 | 4.20 | 1 | 42.0% | 0.07 | 0.0013 | -0.321 | 1,105 | 173.30 | 181.90 | 44.9% | -0.94 | 0.0014 | -0.252 | |||
| 1.10 | 3.50 | 3 | 43.5% | 0.07 | 0.0013 | -0.306 | 1,110 | 179.00 | 186.60 | 46.6% | -0.94 | 0.0013 | -0.233 | |||
| 1.65 | 6.60 | 1 | 50.3% | 0.06 | 0.0012 | -0.291 | 1,115 | 183.70 | 191.50 | 46.7% | -0.95 | 0.0013 | -0.214 | |||
| 0.8000 | 3.30 | 5 | 44.2% | 0.06 | 0.0011 | -0.276 | 1,120 | 187.70 | 196.30 | 44.9% | -0.95 | 0.0012 | -0.196 | |||
| 1.05 | 6.00 | 15 | 50.4% | 0.06 | 0.0011 | -0.262 | 1,125 | 192.50 | 201.00 | 44.3% | -0.96 | 0.0012 | -0.182 | |||
| 1.00 | 2.95 | 2 | 45.5% | 0.05 | 0.0010 | -0.249 | 1,130 | 198.40 | 206.60 | 49.0% | -0.96 | 0.0012 | -0.172 | |||
| 1.10 | 5.70 | 1 | 51.7% | 0.05 | 0.0010 | -0.236 | 1,135 | 202.40 | 210.60 | 44.2% | -0.96 | 0.0011 | -0.162 | |||
| 0.9500 | 2.75 | 3 | 46.6% | 0.05 | 0.0009 | -0.224 | 1,140 | 207.60 | 216.00 | 1 | 47.1% | -0.97 | 0.0011 | -0.152 | ||
| 0 | 5.60 | 11 | 51.3% | 0.04 | 0.0008 | -0.213 | 1,145 | 212.50 | 220.60 | 46.3% | -0.97 | 0.0010 | -0.141 | |||
| 0.3000 | 5.60 | 5 | 52.8% | 0.04 | 0.0008 | -0.202 | 1,150 | 218.20 | 226.00 | 50.4% | -0.97 | 0.0010 | -0.130 | |||
| 0.6000 | 1.75 | 2 | 2 | 45.3% | 0.04 | 0.0008 | -0.191 | 1,155 | 223.10 | 231.00 | 51.0% | -0.98 | 0.0010 | -0.137 | ||
| 0 | 2.80 | 11 | 47.4% | 0.04 | 0.0007 | -0.181 | 1,160 | 228.30 | 236.00 | 52.4% | -0.98 | 0.0009 | -0.147 | |||
| 0 | 2.55 | 1 | 47.4% | 0.03 | 0.0007 | -0.172 | 1,165 | 232.10 | 240.60 | 47.1% | -0.98 | 0.0008 | -0.155 | |||
| 0 | 2.25 | 9 | 47.2% | 0.03 | 0.0006 | -0.162 | 1,170 | 238.00 | 245.60 | 51.9% | -0.99 | 0.0007 | -0.161 | |||
| 0 | 2.20 | 47.7% | 0.03 | 0.0006 | -0.154 | 1,175 | 243.00 | 251.00 | 53.9% | -0.99 | 0.0007 | -0.165 | ||||
| 0 | 1.80 | 1 | 46.9% | 0.03 | 0.0006 | -0.146 | 1,180 | 247.00 | 255.10 | -0.99 | 0.0006 | -0.168 | ||||
| 0 | 1.80 | 47.6% | 0.03 | 0.0005 | -0.138 | 1,185 | 253.00 | 260.80 | 54.9% | -0.99 | 0.0006 | -0.183 | ||||
| 0.4000 | 1.25 | 2 | 5 | 47.7% | 0.02 | 0.0005 | -0.131 | 1,190 | 258.00 | 266.00 | 56.3% | -0.99 | 0.0005 | -0.203 | ||
| 0 | 3.00 | 4 | 53.1% | 0.02 | 0.0005 | -0.123 | 1,195 | 263.00 | 271.00 | 57.1% | -0.99 | 0.0004 | -0.222 | |||
| 0 | 3.00 | 3 | 53.9% | 0.02 | 0.0004 | -0.117 | 1,200 | 267.00 | 275.60 | 51.6% | -1.00 | 0.0003 | -0.238 | |||
| 0 | 3.00 | 5 | 54.6% | 0.02 | 0.0004 | -0.111 | 1,205 | 272.00 | 280.60 | 52.3% | -1.00 | 0.0003 | -0.251 | |||
| 0 | 3.00 | 7 | 55.3% | 0.02 | 0.0004 | -0.105 | 1,210 | 277.30 | 286.00 | 57.0% | -1.00 | 0.0002 | -0.262 | |||
| 0 | 3.00 | 4 | 56.7% | 0.02 | 0.0004 | -0.094 | 1,220 | 288.00 | 296.00 | 60.9% | -1.00 | 0.0001 | -0.285 | |||
| 0 | 3.20 | 2 | 60.1% | 0.01 | 0.0003 | -0.075 | 1,240 | 308.00 | 316.00 | 63.8% | -1.00 | 0.0000 | -0.330 | |||
| 0 | 3.10 | 9 | 62.5% | 0.01 | 0.0002 | -0.060 | 1,260 | 327.20 | 335.50 | 60.6% | -1.00 | 0.0000 | -0.354 | |||
| 0 | 2.10 | 9 | 61.4% | 0.01 | 0.0002 | -0.048 | 1,280 | 348.00 | 356.00 | 69.5% | -1.00 | 0.0000 | -0.369 | |||
| 0 | 1.70 | 5 | 62.0% | 0.01 | 0.0001 | -0.039 | 1,300 | 368.00 | 375.50 | 70.4% | -1.00 | 0.0000 | -0.377 | |||
| 0 | 1.70 | 1 | 63.2% | 0.01 | 0.0001 | -0.035 | 1,310 | 377.00 | 385.10 | -1.00 | 0.0000 | -0.379 | ||||
| 0 | 1.90 | 4 | 65.4% | 0.00 | 0.0001 | -0.031 | 1,320 | 387.00 | 395.30 | -1.00 | 0.0000 | -0.382 | ||||
| 0 | 1.50 | 1 | 64.5% | 0.00 | 0.0001 | -0.028 | 1,330 | 397.00 | 405.10 | -1.00 | 0.0000 | -0.383 | ||||
| 0 | 1.70 | 66.7% | 0.00 | 0.0001 | -0.025 | 1,340 | 407.00 | 415.30 | -1.00 | 0.0000 | -0.384 | |||||
| 0 | 1.70 | 3 | 67.8% | 0.00 | 0.0001 | -0.023 | 1,350 | 417.00 | 425.30 | -1.00 | 0.0000 | -0.384 | ||||
| 0 | 1.50 | 5 | 67.9% | 0.00 | 0.0001 | -0.020 | 1,360 | 427.00 | 435.30 | -1.00 | 0.0000 | -0.385 | ||||
| 0 | 1.50 | 69.0% | 0.00 | 0.0001 | -0.018 | 1,370 | 437.00 | 445.30 | -1.00 | 0.0000 | -0.385 | |||||
| 0 | 1.50 | 1 | 70.1% | 0.00 | 0.0000 | -0.017 | 1,380 | 447.00 | 455.30 | -1.00 | 0.0000 | -0.386 | ||||
| 0 | 1.70 | 72.4% | 0.00 | 0.0000 | -0.015 | 1,390 | 457.00 | 465.50 | 74.6% | -1.00 | 0.0000 | -0.386 | ||||
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 25, 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