GLD optieketen SPDR Gold Shares
Cboe delayed options data · per 16:03 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 ±2.9% (399.96–423.51) · ATM IV 23.8% · P/C open interest 0.28
| 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 | |
| 201.70 | 203.90 | 225.1% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 150.9% | -0.00 | 0.0000 | -0.004 | ||||
| 196.70 | 199.00 | 1 | 219.8% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0900 | 153.7% | -0.00 | 0.0000 | -0.004 | |||
| 191.70 | 194.00 | 212.6% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0900 | 148.6% | -0.00 | 0.0000 | -0.005 | ||||
| 186.70 | 189.00 | 1 | 205.6% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0900 | 143.6% | -0.00 | 0.0000 | -0.005 | |||
| 181.70 | 183.90 | 196.8% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0900 | 138.7% | -0.00 | 0.0000 | -0.005 | ||||
| 176.70 | 178.90 | 190.1% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0900 | 1 | 134.0% | -0.00 | 0.0000 | -0.006 | |||
| 171.75 | 174.00 | 186.2% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0900 | 129.3% | -0.00 | 0.0000 | -0.006 | ||||
| 166.75 | 169.00 | 179.8% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.1000 | 126.0% | -0.00 | 0.0000 | -0.006 | ||||
| 161.75 | 164.00 | 173.4% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.1000 | 121.4% | -0.00 | 0.0000 | -0.007 | ||||
| 156.75 | 159.00 | 167.2% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.1000 | 116.9% | -0.00 | 0.0000 | -0.007 | ||||
| 151.75 | 154.05 | 161.8% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.1000 | 112.6% | -0.00 | 0.0000 | -0.008 | ||||
| 146.75 | 149.00 | 155.0% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.1100 | 109.3% | -0.00 | 0.0000 | -0.009 | ||||
| 141.75 | 144.00 | 149.1% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.1100 | 7 | 105.0% | -0.00 | 0.0001 | -0.009 | |||
| 136.75 | 138.95 | 142.6% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.1100 | 23 | 100.8% | -0.00 | 0.0001 | -0.010 | |||
| 131.75 | 134.00 | 1 | 137.6% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.1200 | 16 | 97.5% | -0.00 | 0.0001 | -0.011 | ||
| 126.75 | 129.00 | 132.0% | 1.00 | 0.0001 | 0.000 | 285 | 0 | 0.1200 | 93.4% | -0.00 | 0.0001 | -0.011 | ||||
| 121.80 | 124.00 | 3 | 127.1% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.0700 | 32 | 84.7% | -0.00 | 0.0001 | -0.012 | ||
| 116.80 | 119.05 | 122.3% | 1.00 | 0.0001 | 0.000 | 295 | 0.0100 | 0.0700 | 1 | 37 | 82.0% | -0.00 | 0.0001 | -0.013 | ||
| 111.80 | 114.00 | 8 | 116.3% | 1.00 | 0.0001 | 0.000 | 300 | 0.0100 | 0.0500 | 288 | 76.0% | -0.00 | 0.0001 | -0.014 | ||
| 106.80 | 109.10 | 112.2% | 1.00 | 0.0002 | 0.000 | 305 | 0.0100 | 0.1000 | 312 | 76.9% | -0.00 | 0.0002 | -0.015 | |||
| 101.80 | 104.00 | 105.7% | 1.00 | 0.0002 | 0.000 | 310 | 0.0100 | 0.1400 | 157 | 75.6% | -0.00 | 0.0002 | -0.017 | |||
| 96.80 | 99.05 | 101.1% | 1.00 | 0.0002 | 0.000 | 315 | 0.0100 | 0.1500 | 107 | 72.3% | -0.00 | 0.0002 | -0.018 | |||
| 91.80 | 94.05 | 96.0% | 1.00 | 0.0003 | 0.000 | 320 | 0.0200 | 0.1500 | 7 | 69.0% | -0.00 | 0.0003 | -0.020 | |||
| 86.80 | 89.00 | 90.4% | 1.00 | 0.0003 | 0.000 | 325 | 0.0200 | 0.1600 | 52 | 65.6% | -0.00 | 0.0003 | -0.022 | |||
| 81.85 | 84.05 | 5 | 86.4% | 1.00 | 0.0004 | 0.000 | 330 | 0.0200 | 0.1500 | 81 | 61.4% | -0.00 | 0.0004 | -0.024 | ||
| 76.85 | 79.00 | 80.9% | 0.99 | 0.0004 | 0.000 | 335 | 0.0100 | 0.1800 | 56 | 58.5% | -0.01 | 0.0004 | -0.026 | |||
| 71.85 | 74.15 | 77.4% | 0.99 | 0.0006 | 0.000 | 340 | 0.0100 | 0.0500 | 410 | 48.1% | -0.01 | 0.0006 | -0.028 | |||
| 66.85 | 69.10 | 3 | 72.0% | 0.99 | 0.0007 | -0.001 | 345 | 0.0100 | 0.2000 | 2 | 182 | 51.7% | -0.01 | 0.0007 | -0.031 | |
| 65.85 | 68.10 | 71.0% | 0.99 | 0.0007 | -0.002 | 346 | 0.0100 | 0.2100 | 1 | 25 | 51.3% | -0.01 | 0.0007 | -0.032 | ||
| 64.85 | 67.15 | 2 | 70.5% | 0.99 | 0.0007 | -0.003 | 347 | 0.0100 | 0.2100 | 36 | 50.5% | -0.01 | 0.0007 | -0.033 | ||
| 63.85 | 66.15 | 69.5% | 0.99 | 0.0008 | -0.004 | 348 | 0.0100 | 0.2100 | 1 | 23 | 49.8% | -0.01 | 0.0008 | -0.033 | ||
| 62.85 | 65.05 | 67.7% | 0.99 | 0.0008 | -0.005 | 349 | 0.0100 | 0.2200 | 2 | 47 | 49.3% | -0.01 | 0.0008 | -0.034 | ||
| 61.80 | 62.75 | 1 | 8 | 49.2% | 0.99 | 0.0008 | -0.006 | 350 | 0.0100 | 0.1300 | 248 | 45.6% | -0.01 | 0.0008 | -0.035 | |
| 60.95 | 63.15 | 67.4% | 0.99 | 0.0009 | -0.007 | 351 | 0.0300 | 0.1100 | 2 | 119 | 44.9% | -0.01 | 0.0009 | -0.035 | ||
| 60.00 | 62.15 | 9 | 66.8% | 0.99 | 0.0009 | -0.009 | 352 | 0.0400 | 0.1400 | 3 | 24 | 45.6% | -0.01 | 0.0009 | -0.036 | |
| 58.90 | 61.15 | 65.0% | 0.99 | 0.0009 | -0.010 | 353 | 0.0100 | 0.1800 | 1 | 24 | 45.2% | -0.01 | 0.0009 | -0.037 | ||
| 57.90 | 60.10 | 4 | 63.7% | 0.99 | 0.0010 | -0.011 | 354 | 0.0100 | 0.1800 | 348 | 44.5% | -0.01 | 0.0010 | -0.038 | ||
| 56.90 | 59.15 | 9 | 63.1% | 0.99 | 0.0010 | -0.012 | 355 | 0.0300 | 0.1600 | 3 | 325 | 43.7% | -0.01 | 0.0010 | -0.038 | |
| 55.65 | 58.10 | 10 | 59.7% | 0.99 | 0.0011 | -0.013 | 356 | 0.0100 | 0.1600 | 37 | 30 | 42.4% | -0.01 | 0.0011 | -0.039 | |
| 54.90 | 57.10 | 13 | 60.8% | 0.99 | 0.0011 | -0.015 | 357 | 0.0300 | 0.1500 | 30 | 51 | 42.0% | -0.01 | 0.0011 | -0.040 | |
| 54.00 | 56.05 | 5 | 60.2% | 0.99 | 0.0012 | -0.016 | 358 | 0.0200 | 0.1700 | 37 | 18 | 41.6% | -0.01 | 0.0012 | -0.041 | |
| 52.80 | 55.15 | 58.4% | 0.99 | 0.0012 | -0.018 | 359 | 0.0300 | 0.2600 | 36 | 23 | 43.3% | -0.01 | 0.0012 | -0.042 | ||
| 51.95 | 52.65 | 5 | 16 | 42.3% | 0.99 | 0.0013 | -0.019 | 360 | 0.0900 | 0.1900 | 401 | 543 | 42.3% | -0.01 | 0.0013 | -0.043 |
| 50.95 | 53.20 | 8 | 58.0% | 0.99 | 0.0014 | -0.021 | 361 | 0.0300 | 0.1700 | 39 | 25 | 39.7% | -0.01 | 0.0014 | -0.044 | |
| 49.90 | 52.20 | 2 | 56.6% | 0.99 | 0.0014 | -0.022 | 362 | 0.0300 | 0.2700 | 2 | 19 | 41.2% | -0.01 | 0.0014 | -0.045 | |
| 48.95 | 51.10 | 55.3% | 0.99 | 0.0015 | -0.024 | 363 | 0.0400 | 0.2700 | 42 | 40.6% | -0.01 | 0.0015 | -0.046 | |||
| 47.95 | 50.15 | 7 | 54.7% | 0.98 | 0.0016 | -0.025 | 364 | 0.0400 | 0.2800 | 2 | 29 | 40.1% | -0.01 | 0.0016 | -0.047 | |
| 46.85 | 47.75 | 23 | 38.3% | 0.98 | 0.0016 | -0.027 | 365 | 0.0700 | 0.2500 | 289 | 39.3% | -0.02 | 0.0017 | -0.049 | ||
| 45.95 | 48.15 | 30 | 52.7% | 0.98 | 0.0017 | -0.029 | 366 | 0.0500 | 0.2000 | 29 | 37.2% | -0.02 | 0.0018 | -0.050 | ||
| 44.95 | 47.20 | 49 | 52.1% | 0.98 | 0.0018 | -0.030 | 367 | 0.0600 | 0.2000 | 43 | 36.6% | -0.02 | 0.0018 | -0.051 | ||
| 43.95 | 46.25 | 43 | 51.4% | 0.98 | 0.0019 | -0.032 | 368 | 0.0800 | 0.2000 | 30 | 36.3% | -0.02 | 0.0020 | -0.052 | ||
| 42.95 | 45.25 | 41 | 50.5% | 0.98 | 0.0020 | -0.034 | 369 | 0.0700 | 0.3100 | 333 | 37.2% | -0.02 | 0.0021 | -0.054 | ||
| 42.00 | 42.65 | 163 | 35.3% | 0.98 | 0.0022 | -0.036 | 370 | 0.1000 | 0.1700 | 12 | 704 | 34.6% | -0.02 | 0.0022 | -0.056 | |
| 41.05 | 41.70 | 141 | 36.1% | 0.98 | 0.0023 | -0.038 | 371 | 0.0800 | 0.2000 | 16 | 29 | 34.1% | -0.02 | 0.0023 | -0.057 | |
| 40.00 | 42.25 | 22 | 47.8% | 0.98 | 0.0024 | -0.041 | 372 | 0.1000 | 0.2100 | 16 | 43 | 33.8% | -0.02 | 0.0024 | -0.059 | |
| 39.00 | 41.25 | 17 | 46.8% | 0.98 | 0.0026 | -0.043 | 373 | 0.1200 | 0.2200 | 16 | 70 | 33.5% | -0.02 | 0.0026 | -0.061 | |
| 38.00 | 38.80 | 93 | 34.3% | 0.98 | 0.0028 | -0.045 | 374 | 0.1100 | 0.2500 | 20 | 15 | 33.1% | -0.02 | 0.0028 | -0.063 | |
| 37.05 | 37.80 | 1 | 86 | 34.1% | 0.97 | 0.0029 | -0.048 | 375 | 0.1400 | 0.2100 | 35 | 488 | 32.2% | -0.03 | 0.0030 | -0.066 |
| 36.05 | 36.65 | 1 | 245 | 31.3% | 0.97 | 0.0031 | -0.051 | 376 | 0.1400 | 0.2600 | 4 | 785 | 32.1% | -0.03 | 0.0032 | -0.068 |
| 35.10 | 36.20 | 4 | 38.5% | 0.97 | 0.0034 | -0.054 | 377 | 0.1500 | 0.2700 | 339 | 31.6% | -0.03 | 0.0034 | -0.071 | ||
| 33.95 | 35.35 | 6 | 35.8% | 0.97 | 0.0036 | -0.058 | 378 | 0.1800 | 0.2700 | 1 | 71 | 31.1% | -0.03 | 0.0036 | -0.074 | |
| 33.10 | 35.25 | 22 | 41.4% | 0.97 | 0.0038 | -0.061 | 379 | 0.1800 | 0.3000 | 84 | 30.7% | -0.03 | 0.0039 | -0.077 | ||
| 32.05 | 32.85 | 2 | 144 | 30.5% | 0.96 | 0.0041 | -0.065 | 380 | 0.2000 | 0.3100 | 25 | 265 | 30.2% | -0.04 | 0.0042 | -0.081 |
| 31.10 | 33.40 | 20 | 40.2% | 0.96 | 0.0044 | -0.070 | 381 | 0.2200 | 0.3500 | 1,534 | 30.0% | -0.04 | 0.0045 | -0.085 | ||
| 30.15 | 31.95 | 12 | 37.1% | 0.96 | 0.0048 | -0.074 | 382 | 0.2600 | 0.3900 | 31 | 171 | 29.9% | -0.04 | 0.0048 | -0.089 | |
| 29.15 | 31.35 | 12 | 38.2% | 0.96 | 0.0052 | -0.080 | 383 | 0.2800 | 0.3600 | 346 | 893 | 29.0% | -0.04 | 0.0052 | -0.094 | |
| 27.90 | 29.00 | 1 | 10 | 27.1% | 0.95 | 0.0056 | -0.085 | 384 | 0.2900 | 0.4300 | 37 | 28.8% | -0.05 | 0.0056 | -0.099 | |
| 27.25 | 27.85 | 1 | 238 | 28.0% | 0.95 | 0.0060 | -0.091 | 385 | 0.3200 | 0.4300 | 32 | 360 | 28.2% | -0.05 | 0.0061 | -0.104 |
| 26.15 | 28.25 | 63 | 34.6% | 0.94 | 0.0065 | -0.098 | 386 | 0.3500 | 0.4600 | 12 | 1,985 | 27.8% | -0.06 | 0.0066 | -0.111 | |
| 25.35 | 26.45 | 22 | 30.7% | 0.94 | 0.0071 | -0.105 | 387 | 0.3900 | 0.5100 | 8 | 129 | 27.5% | -0.06 | 0.0071 | -0.118 | |
| 24.40 | 25.80 | 44 | 31.7% | 0.93 | 0.0077 | -0.113 | 388 | 0.4400 | 0.5100 | 18 | 133 | 27.0% | -0.07 | 0.0077 | -0.125 | |
| 23.40 | 25.65 | 52 | 34.3% | 0.93 | 0.0083 | -0.121 | 389 | 0.4800 | 0.6000 | 1 | 394 | 26.9% | -0.07 | 0.0084 | -0.133 | |
| 22.45 | 23.05 | 10 | 111 | 26.1% | 0.92 | 0.0090 | -0.130 | 390 | 0.5300 | 0.6100 | 1,396 | 425 | 26.3% | -0.08 | 0.0091 | -0.142 |
| 21.55 | 22.10 | 258 | 26.0% | 0.91 | 0.0098 | -0.140 | 391 | 0.5800 | 0.6800 | 8 | 355 | 26.0% | -0.09 | 0.0098 | -0.151 | |
| 20.75 | 21.15 | 1 | 22 | 26.3% | 0.90 | 0.0106 | -0.150 | 392 | 0.6300 | 0.7600 | 9 | 178 | 25.7% | -0.10 | 0.0106 | -0.161 |
| 19.80 | 20.20 | 3 | 264 | 25.7% | 0.90 | 0.0114 | -0.161 | 393 | 0.7100 | 0.8200 | 18 | 471 | 25.4% | -0.11 | 0.0115 | -0.171 |
| 18.90 | 19.30 | 3 | 27 | 25.6% | 0.89 | 0.0123 | -0.173 | 394 | 0.8000 | 0.9100 | 11 | 125 | 25.1% | -0.12 | 0.0124 | -0.182 |
| 18.00 | 18.30 | 14 | 89 | 24.9% | 0.87 | 0.0133 | -0.184 | 395 | 0.9100 | 0.9900 | 49 | 251 | 24.9% | -0.13 | 0.0134 | -0.194 |
| 17.05 | 17.50 | 13 | 31 | 24.8% | 0.86 | 0.0143 | -0.197 | 396 | 1.01 | 1.11 | 393 | 665 | 24.7% | -0.14 | 0.0144 | -0.206 |
| 16.25 | 16.75 | 69 | 25.3% | 0.85 | 0.0153 | -0.210 | 397 | 1.15 | 1.24 | 21 | 148 | 24.6% | -0.15 | 0.0155 | -0.219 | |
| 15.40 | 15.70 | 53 | 123 | 24.5% | 0.83 | 0.0164 | -0.223 | 398 | 1.28 | 1.37 | 28 | 396 | 24.3% | -0.17 | 0.0166 | -0.232 |
| 14.55 | 14.85 | 2 | 150 | 24.5% | 0.82 | 0.0175 | -0.237 | 399 | 1.44 | 1.54 | 22 | 145 | 24.2% | -0.18 | 0.0177 | -0.245 |
| 13.75 | 14.00 | 86 | 754 | 24.3% | 0.80 | 0.0186 | -0.250 | 400 | 1.62 | 1.71 | 1,302 | 3,251 | 24.1% | -0.20 | 0.0188 | -0.259 |
| 12.95 | 13.25 | 19 | 169 | 24.2% | 0.78 | 0.0197 | -0.264 | 401 | 1.82 | 1.93 | 14 | 123 | 24.0% | -0.22 | 0.0199 | -0.272 |
| 12.15 | 12.45 | 30 | 158 | 24.1% | 0.76 | 0.0208 | -0.278 | 402 | 2.05 | 2.16 | 49 | 108 | 24.0% | -0.24 | 0.0210 | -0.285 |
| 11.40 | 11.70 | 30 | 573 | 24.0% | 0.74 | 0.0219 | -0.291 | 403 | 2.30 | 2.41 | 16 | 138 | 23.9% | -0.26 | 0.0221 | -0.298 |
| 10.70 | 11.00 | 20 | 377 | 24.0% | 0.72 | 0.0228 | -0.304 | 404 | 2.57 | 2.69 | 5 | 224 | 23.9% | -0.28 | 0.0231 | -0.311 |
| 10.00 | 10.25 | 102 | 2,100 | 23.9% | 0.70 | 0.0238 | -0.316 | 405 | 2.88 | 2.98 | 595 | 3,460 | 23.8% | -0.31 | 0.0240 | -0.323 |
| 9.30 | 9.60 | 54 | 278 | 23.8% | 0.67 | 0.0246 | -0.328 | 406 | 3.15 | 3.30 | 30 | 94 | 23.7% | -0.33 | 0.0248 | -0.334 |
| 8.65 | 8.95 | 72 | 502 | 23.9% | 0.65 | 0.0253 | -0.338 | 407 | 3.50 | 3.65 | 66 | 760 | 23.6% | -0.36 | 0.0256 | -0.344 |
| 8.05 | 8.35 | 48 | 693 | 23.9% | 0.62 | 0.0259 | -0.347 | 408 | 3.90 | 4.05 | 14 | 560 | 23.7% | -0.38 | 0.0262 | -0.353 |
| 7.50 | 7.75 | 38 | 421 | 24.0% | 0.59 | 0.0263 | -0.355 | 409 | 4.30 | 4.45 | 12 | 60 | 23.7% | -0.41 | 0.0266 | -0.360 |
| 6.95 | 7.10 | 354 | 1,401 | 23.8% | 0.57 | 0.0266 | -0.361 | 410 | 4.70 | 4.85 | 612 | 479 | 23.5% | -0.44 | 0.0269 | -0.366 |
| 6.40 | 6.60 | 41 | 86 | 23.9% | 0.54 | 0.0268 | -0.366 | 411 | 5.20 | 5.40 | 87 | 136 | 23.8% | -0.46 | 0.0271 | -0.370 |
| 5.90 | 6.05 | 153 | 229 | 23.9% | 0.51 | 0.0269 | -0.369 | 412 | 5.75 | 5.85 | 77 | 186 | 23.7% | -0.49 | 0.0272 | -0.373 |
| 5.40 | 5.60 | 109 | 159 | 24.0% | 0.49 | 0.0268 | -0.370 | 413 | 6.20 | 6.40 | 190 | 164 | 23.7% | -0.52 | 0.0271 | -0.374 |
| 5.00 | 5.15 | 161 | 216 | 24.0% | 0.46 | 0.0266 | -0.369 | 414 | 6.75 | 6.95 | 76 | 108 | 23.7% | -0.55 | 0.0269 | -0.373 |
| 4.55 | 4.75 | 2,420 | 1,912 | 24.1% | 0.43 | 0.0263 | -0.367 | 415 | 7.35 | 7.55 | 463 | 387 | 23.8% | -0.57 | 0.0266 | -0.370 |
| 4.20 | 4.35 | 244 | 2,173 | 24.1% | 0.41 | 0.0258 | -0.363 | 416 | 7.95 | 8.30 | 6 | 54 | 24.1% | -0.60 | 0.0261 | -0.366 |
| 3.85 | 4.00 | 95 | 57 | 24.3% | 0.38 | 0.0253 | -0.358 | 417 | 8.60 | 8.95 | 2 | 36 | 24.3% | -0.62 | 0.0256 | -0.360 |
| 3.50 | 3.65 | 90 | 89 | 24.3% | 0.36 | 0.0247 | -0.352 | 418 | 9.25 | 9.50 | 5 | 192 | 24.1% | -0.65 | 0.0250 | -0.353 |
| 3.20 | 3.35 | 48 | 55 | 24.4% | 0.34 | 0.0240 | -0.344 | 419 | 9.90 | 10.35 | 13 | 76 | 24.4% | -0.67 | 0.0242 | -0.345 |
| 2.91 | 3.05 | 1,737 | 3,102 | 24.5% | 0.31 | 0.0232 | -0.336 | 420 | 10.65 | 10.90 | 136 | 2,101 | 24.2% | -0.69 | 0.0234 | -0.335 |
| 2.65 | 2.77 | 68 | 366 | 24.6% | 0.29 | 0.0224 | -0.326 | 421 | 11.35 | 11.90 | 51 | 24.8% | -0.71 | 0.0226 | -0.325 | |
| 2.41 | 2.53 | 44 | 77 | 24.7% | 0.27 | 0.0215 | -0.316 | 422 | 12.15 | 12.50 | 3 | 115 | 24.5% | -0.73 | 0.0217 | -0.314 |
| 2.20 | 2.31 | 34 | 163 | 24.9% | 0.25 | 0.0206 | -0.305 | 423 | 12.90 | 13.30 | 5 | 48 | 24.7% | -0.75 | 0.0208 | -0.303 |
| 2.01 | 2.11 | 33 | 189 | 25.1% | 0.24 | 0.0197 | -0.294 | 424 | 13.75 | 14.10 | 1 | 154 | 24.8% | -0.77 | 0.0198 | -0.291 |
| 1.83 | 1.93 | 1,393 | 7,517 | 25.3% | 0.22 | 0.0187 | -0.283 | 425 | 14.55 | 14.90 | 81 | 480 | 25.0% | -0.79 | 0.0188 | -0.279 |
| 1.67 | 1.76 | 19 | 96 | 25.4% | 0.20 | 0.0178 | -0.271 | 426 | 15.40 | 15.75 | 350 | 25.2% | -0.81 | 0.0179 | -0.266 | |
| 1.53 | 1.61 | 27 | 392 | 25.7% | 0.19 | 0.0168 | -0.260 | 427 | 16.25 | 16.60 | 2 | 673 | 25.2% | -0.82 | 0.0169 | -0.254 |
| 1.39 | 1.47 | 58 | 165 | 25.9% | 0.17 | 0.0159 | -0.249 | 428 | 17.05 | 17.50 | 70 | 25.4% | -0.83 | 0.0160 | -0.242 | |
| 1.27 | 1.35 | 24 | 195 | 26.1% | 0.16 | 0.0150 | -0.238 | 429 | 17.90 | 18.40 | 1 | 8 | 25.5% | -0.85 | 0.0152 | -0.230 |
| 1.16 | 1.24 | 1,433 | 29.4K | 26.3% | 0.15 | 0.0142 | -0.227 | 430 | 18.90 | 19.20 | 12 | 93 | 25.7% | -0.86 | 0.0143 | -0.219 |
| 1.05 | 1.13 | 132 | 679 | 26.5% | 0.14 | 0.0133 | -0.217 | 431 | 19.70 | 20.30 | 1 | 4 | 26.3% | -0.87 | 0.0135 | -0.207 |
| 0.9700 | 1.04 | 19 | 457 | 26.7% | 0.13 | 0.0126 | -0.207 | 432 | 20.60 | 21.20 | 5 | 26.4% | -0.88 | 0.0128 | -0.197 | |
| 0.9000 | 0.9600 | 658 | 27.0% | 0.12 | 0.0118 | -0.197 | 433 | 21.55 | 22.05 | 4 | 26.4% | -0.89 | 0.0122 | -0.187 | ||
| 0.8200 | 0.9000 | 28 | 149 | 27.3% | 0.11 | 0.0111 | -0.188 | 434 | 22.50 | 23.10 | 3 | 27.1% | -0.90 | 0.0116 | -0.178 | |
| 0.7500 | 0.7900 | 108 | 909 | 27.4% | 0.10 | 0.0104 | -0.179 | 435 | 23.40 | 24.00 | 8 | 27.2% | -0.91 | 0.0110 | -0.169 | |
| 0.5300 | 0.5600 | 784 | 5,578 | 29.1% | 0.07 | 0.0076 | -0.142 | 440 | 28.20 | 28.70 | 4 | 28.1% | -0.94 | 0.0086 | -0.136 | |
| 0.3600 | 0.5000 | 77 | 28.9K | 31.3% | 0.05 | 0.0056 | -0.114 | 445 | 31.40 | 33.85 | 1 | -0.96 | 0.0066 | -0.121 | ||
| 0.2500 | 0.3700 | 159 | 1,643 | 32.8% | 0.04 | 0.0042 | -0.094 | 450 | 36.65 | 38.70 | -0.97 | 0.0049 | -0.116 | |||
| 0.1900 | 0.2800 | 21 | 3,158 | 34.4% | 0.03 | 0.0032 | -0.079 | 455 | 41.25 | 43.50 | -0.98 | 0.0034 | -0.120 | |||
| 0.1300 | 0.2000 | 38 | 889 | 35.5% | 0.02 | 0.0025 | -0.067 | 460 | 46.25 | 48.50 | -0.99 | 0.0024 | -0.125 | |||
| 0.1100 | 0.2100 | 8 | 784 | 38.3% | 0.02 | 0.0020 | -0.058 | 465 | 51.40 | 53.50 | -0.99 | 0.0016 | -0.133 | |||
| 0.0900 | 0.1800 | 367 | 740 | 40.2% | 0.02 | 0.0016 | -0.051 | 470 | 56.30 | 58.55 | -1.00 | 0.0011 | -0.138 | |||
| 0.0700 | 0.3100 | 103 | 3,402 | 45.1% | 0.01 | 0.0013 | -0.046 | 475 | 61.30 | 63.55 | -1.00 | 0.0008 | -0.143 | |||
| 0.0600 | 0.1400 | 2 | 1,354 | 43.9% | 0.01 | 0.0011 | -0.042 | 480 | 66.25 | 68.50 | -1.00 | 0.0006 | -0.148 | |||
| 0.0400 | 0.2800 | 88 | 49.4% | 0.01 | 0.0010 | -0.039 | 485 | 71.40 | 73.50 | -1.00 | 0.0004 | -0.151 | ||||
| 0.0300 | 0.2700 | 2 | 36 | 51.6% | 0.01 | 0.0008 | -0.036 | 490 | 76.25 | 78.50 | -1.00 | 0.0003 | -0.154 | |||
| 0.0200 | 0.2600 | 3 | 706 | 53.7% | 0.01 | 0.0007 | -0.034 | 495 | 81.25 | 83.50 | -1.00 | 0.0002 | -0.156 | |||
| 0.0200 | 0.0500 | 364 | 1,392 | 48.0% | 0.01 | 0.0006 | -0.032 | 500 | 86.40 | 88.50 | -1.00 | 0.0001 | -0.158 | |||
| 0.0200 | 0.2400 | 26 | 58.2% | 0.01 | 0.0006 | -0.030 | 505 | 91.40 | 93.70 | -1.00 | 0.0001 | -0.160 | ||||
| 0.0100 | 0.2100 | 97 | 59.4% | 0.01 | 0.0005 | -0.028 | 510 | 96.40 | 98.50 | -1.00 | 0.0001 | -0.162 | ||||
| 0.0100 | 0.0500 | 156 | 53.7% | 0.01 | 0.0004 | -0.027 | 515 | 101.35 | 103.55 | -1.00 | 0.0001 | -0.163 | ||||
| 0.0100 | 0.1300 | 1 | 178 | 60.8% | 0.01 | 0.0004 | -0.026 | 520 | 106.25 | 108.55 | -1.00 | 0.0001 | -0.164 | |||
| 0.0100 | 0.0900 | 3 | 5 | 60.8% | 0.00 | 0.0004 | -0.025 | 525 | 111.35 | 113.55 | -1.00 | 0.0000 | -0.165 | |||
| 0.0100 | 0.1900 | 2 | 4 | 67.8% | 0.00 | 0.0003 | -0.023 | 530 | 116.30 | 118.55 | -1.00 | 0.0000 | -0.166 | |||
| 0.0100 | 0.1200 | 1 | 11 | 66.8% | 0.00 | 0.0003 | -0.022 | 535 | 121.25 | 123.55 | -1.00 | 0.0000 | -0.167 | |||
| 0.0100 | 0.1800 | 1 | 2 | 71.8% | 0.00 | 0.0003 | -0.022 | 540 | 126.25 | 128.65 | -1.00 | 0.0000 | -0.168 | |||
| 0.0100 | 0.1900 | 13 | 74.3% | 0.00 | 0.0002 | -0.021 | 545 | 131.25 | 133.65 | -1.00 | 0.0000 | -0.169 | ||||
| 0.0200 | 0.0300 | 40 | 66.6% | 0.00 | 0.0002 | -0.020 | 550 | 136.25 | 138.65 | -1.00 | 0.0000 | -0.169 | ||||
| 0.0200 | 0.1800 | 5 | 78.5% | 0.00 | 0.0002 | -0.019 | 555 | 141.25 | 143.65 | -1.00 | 0.0000 | -0.170 | ||||
| 0.0200 | 0.0500 | 180 | 72.5% | 0.00 | 0.0002 | -0.019 | 560 | 146.30 | 148.65 | -1.00 | 0.0000 | -0.170 | ||||
| 0.0200 | 0.0500 | 8 | 74.4% | 0.00 | 0.0002 | -0.018 | 565 | 151.30 | 153.45 | -1.00 | 0.0000 | -0.171 | ||||
| 0.0200 | 0.1500 | 1 | 1 | 83.2% | 0.00 | 0.0002 | -0.017 | 570 | 156.30 | 158.65 | -1.00 | 0.0000 | -0.171 | |||
| 0.0200 | 0.1600 | 85.7% | 0.00 | 0.0002 | -0.017 | 575 | 161.30 | 163.65 | -1.00 | 0.0000 | -0.172 | |||||
| 0.0200 | 0.1600 | 1 | 87.6% | 0.00 | 0.0001 | -0.016 | 580 | 166.30 | 168.65 | -1.00 | 0.0000 | -0.172 | ||||
| 0.0200 | 0.1500 | 2 | 119 | 89.0% | 0.00 | 0.0001 | -0.016 | 585 | 171.30 | 173.65 | -1.00 | 0.0000 | -0.172 | |||
| 0.0200 | 0.1500 | 1 | 90.9% | 0.00 | 0.0001 | -0.015 | 590 | 176.25 | 178.80 | -1.00 | 0.0000 | -0.173 | ||||
| 0.0200 | 0.1500 | 1 | 92.8% | 0.00 | 0.0001 | -0.015 | 595 | 181.25 | 183.80 | -1.00 | 0.0000 | -0.173 | ||||
| 0.0100 | 0.0300 | 10 | 17 | 82.8% | 0.00 | 0.0001 | -0.014 | 600 | 186.25 | 188.45 | -1.00 | 0.0000 | -0.173 | |||
| 0.0100 | 0.0600 | 7 | 88.6% | 0.00 | 0.0001 | -0.014 | 605 | 191.25 | 193.70 | -1.00 | 0.0000 | -0.173 | ||||
| 0.0100 | 0.0700 | 29 | 91.4% | 0.00 | 0.0001 | -0.014 | 610 | 196.30 | 198.65 | -1.00 | 0.0000 | -0.174 | ||||
| 0.0100 | 0.1400 | 29 | 98.8% | 0.00 | 0.0001 | -0.013 | 615 | 201.30 | 203.65 | -1.00 | 0.0000 | -0.174 | ||||
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 11, 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