GLD optieketen SPDR Gold Shares
Cboe delayed options data · per 13:03 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 ±6.1% (385.13–435.43) · ATM IV 23.8% · P/C open interest 0.70
| 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 | |
| 191.50 | 195.40 | 85.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0800 | 72.1% | -0.00 | 0.0000 | -0.003 | ||||
| 186.55 | 190.40 | 82.8% | 1.00 | 0.0000 | 0.000 | 215 | 0.0100 | 0.0800 | 70.4% | -0.00 | 0.0000 | -0.003 | ||||
| 181.55 | 185.40 | 78.9% | 1.00 | 0.0000 | 0.000 | 220 | 0.0100 | 0.0900 | 68.7% | -0.00 | 0.0000 | -0.003 | ||||
| 176.60 | 180.45 | 77.5% | 1.00 | 0.0000 | 0.000 | 225 | 0.0100 | 0.0900 | 66.3% | -0.00 | 0.0000 | -0.004 | ||||
| 171.70 | 175.45 | 75.9% | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0900 | 64.0% | -0.00 | 0.0000 | -0.004 | ||||
| 166.70 | 170.50 | 73.3% | 1.00 | 0.0001 | 0.000 | 235 | 0.0100 | 0.1000 | 62.3% | -0.00 | 0.0001 | -0.004 | ||||
| 161.70 | 165.50 | 69.8% | 1.00 | 0.0001 | 0.000 | 240 | 0.0200 | 0.1000 | 1 | 60.6% | -0.00 | 0.0001 | -0.005 | |||
| 156.75 | 160.55 | 68.3% | 1.00 | 0.0001 | 0.000 | 245 | 0.0200 | 0.1000 | 1 | 58.4% | -0.00 | 0.0001 | -0.005 | |||
| 151.75 | 155.55 | 1 | 64.9% | 1.00 | 0.0001 | 0.000 | 250 | 0.0200 | 0.1000 | 1 | 56.2% | -0.00 | 0.0001 | -0.006 | ||
| 146.80 | 150.60 | 63.4% | 1.00 | 0.0001 | 0.000 | 255 | 0.0100 | 0.1100 | 3 | 54.0% | -0.00 | 0.0001 | -0.006 | |||
| 141.80 | 145.60 | 60.2% | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.1200 | 2 | 52.4% | -0.00 | 0.0001 | -0.007 | |||
| 136.85 | 140.65 | 58.7% | 1.00 | 0.0001 | 0.000 | 265 | 0.0100 | 0.1300 | 2 | 50.7% | -0.00 | 0.0001 | -0.007 | |||
| 131.90 | 135.65 | 56.4% | 1.00 | 0.0002 | 0.000 | 270 | 0.0200 | 0.1300 | 2 | 49.0% | -0.00 | 0.0002 | -0.008 | |||
| 126.90 | 130.70 | 54.2% | 1.00 | 0.0002 | 0.000 | 275 | 0.0200 | 0.1100 | 36 | 5 | 46.2% | -0.00 | 0.0002 | -0.009 | ||
| 121.95 | 125.75 | 52.6% | 1.00 | 0.0002 | 0.000 | 280 | 0.0300 | 0.1200 | 36 | 6 | 44.9% | -0.00 | 0.0002 | -0.010 | ||
| 116.95 | 120.75 | 49.7% | 0.99 | 0.0003 | 0.000 | 285 | 0.0400 | 0.1300 | 36 | 7 | 43.5% | -0.01 | 0.0003 | -0.011 | ||
| 112.00 | 115.80 | 48.2% | 0.99 | 0.0003 | -0.001 | 290 | 0.0600 | 0.1400 | 36 | 6 | 42.4% | -0.01 | 0.0003 | -0.012 | ||
| 107.05 | 110.85 | 46.6% | 0.99 | 0.0004 | -0.002 | 295 | 0.0700 | 0.1600 | 36 | 7 | 41.0% | -0.01 | 0.0004 | -0.013 | ||
| 102.10 | 105.90 | 45.0% | 0.99 | 0.0004 | -0.004 | 300 | 0.0800 | 0.1800 | 36 | 21 | 39.7% | -0.01 | 0.0004 | -0.015 | ||
| 97.15 | 100.95 | 43.3% | 0.99 | 0.0005 | -0.006 | 305 | 0.1000 | 0.2000 | 36 | 5 | 38.4% | -0.01 | 0.0005 | -0.016 | ||
| 92.20 | 96.00 | 41.5% | 0.99 | 0.0006 | -0.009 | 310 | 0.1300 | 0.2200 | 36 | 7 | 37.1% | -0.01 | 0.0006 | -0.018 | ||
| 87.25 | 91.05 | 39.8% | 0.99 | 0.0007 | -0.011 | 315 | 0.1400 | 0.3100 | 4 | 36.4% | -0.01 | 0.0007 | -0.020 | |||
| 82.30 | 86.10 | 38.0% | 0.98 | 0.0009 | -0.014 | 320 | 0.1900 | 0.3500 | 1 | 35.3% | -0.02 | 0.0009 | -0.022 | |||
| 77.35 | 81.15 | 36.2% | 0.98 | 0.0010 | -0.017 | 325 | 0.1900 | 0.3900 | 2 | 33.6% | -0.02 | 0.0010 | -0.025 | |||
| 73.00 | 75.90 | 36.0% | 0.98 | 0.0012 | -0.020 | 330 | 0.2800 | 0.3700 | 1 | 402 | 32.1% | -0.02 | 0.0013 | -0.028 | ||
| 67.60 | 70.55 | 1 | 28.7% | 0.97 | 0.0015 | -0.025 | 335 | 0.3300 | 0.5000 | 28 | 31.2% | -0.03 | 0.0015 | -0.032 | ||
| 63.25 | 66.05 | 32.9% | 0.97 | 0.0018 | -0.029 | 340 | 0.4000 | 0.5800 | 89 | 30.0% | -0.03 | 0.0019 | -0.036 | |||
| 57.80 | 60.55 | 25.6% | 0.96 | 0.0023 | -0.035 | 345 | 0.5100 | 0.7000 | 26 | 29.0% | -0.04 | 0.0023 | -0.041 | |||
| 53.00 | 56.70 | 29.4% | 0.95 | 0.0028 | -0.042 | 350 | 0.6500 | 0.7500 | 34 | 27.6% | -0.05 | 0.0028 | -0.048 | |||
| 48.75 | 50.60 | 25.8% | 0.94 | 0.0035 | -0.050 | 355 | 0.8600 | 1.03 | 3 | 9 | 27.1% | -0.06 | 0.0035 | -0.056 | ||
| 44.95 | 45.55 | 26.8% | 0.92 | 0.0043 | -0.060 | 360 | 1.10 | 1.25 | 5 | 18 | 26.1% | -0.08 | 0.0044 | -0.065 | ||
| 40.40 | 40.90 | 2 | 2 | 26.1% | 0.90 | 0.0053 | -0.071 | 365 | 1.45 | 1.60 | 16 | 74 | 25.3% | -0.10 | 0.0054 | -0.076 |
| 35.90 | 36.50 | 1 | 25.5% | 0.87 | 0.0064 | -0.084 | 370 | 1.93 | 2.08 | 22 | 100 | 24.7% | -0.13 | 0.0065 | -0.089 | |
| 35.05 | 35.60 | 25.4% | 0.87 | 0.0067 | -0.087 | 371 | 2.04 | 2.22 | 13 | 24.6% | -0.13 | 0.0068 | -0.091 | |||
| 34.15 | 34.60 | 25.0% | 0.86 | 0.0069 | -0.090 | 372 | 2.17 | 2.34 | 1 | 2 | 24.6% | -0.14 | 0.0070 | -0.094 | ||
| 33.30 | 33.80 | 25.1% | 0.86 | 0.0072 | -0.092 | 373 | 2.30 | 2.46 | 21 | 24.4% | -0.15 | 0.0073 | -0.097 | |||
| 32.45 | 33.05 | 1 | 25.1% | 0.85 | 0.0075 | -0.095 | 374 | 2.46 | 2.60 | 3 | 24.4% | -0.15 | 0.0076 | -0.100 | ||
| 31.60 | 32.15 | 24.9% | 0.84 | 0.0077 | -0.098 | 375 | 2.60 | 2.75 | 23 | 57 | 24.3% | -0.16 | 0.0078 | -0.103 | ||
| 30.75 | 31.20 | 24.7% | 0.83 | 0.0080 | -0.101 | 376 | 2.73 | 2.91 | 2 | 23 | 24.2% | -0.17 | 0.0081 | -0.106 | ||
| 29.90 | 30.35 | 24.5% | 0.83 | 0.0083 | -0.104 | 377 | 2.88 | 3.10 | 21 | 24.1% | -0.18 | 0.0084 | -0.109 | |||
| 29.10 | 29.65 | 24.6% | 0.82 | 0.0085 | -0.107 | 378 | 3.05 | 3.25 | 1 | 14 | 24.0% | -0.18 | 0.0087 | -0.112 | ||
| 28.30 | 28.85 | 24.6% | 0.81 | 0.0088 | -0.110 | 379 | 3.25 | 3.45 | 5 | 42 | 24.0% | -0.19 | 0.0090 | -0.115 | ||
| 27.50 | 27.95 | 1 | 24.4% | 0.80 | 0.0091 | -0.113 | 380 | 3.40 | 3.65 | 10 | 602 | 23.8% | -0.20 | 0.0092 | -0.117 | |
| 26.70 | 27.15 | 2 | 24.3% | 0.79 | 0.0094 | -0.116 | 381 | 3.60 | 3.85 | 1 | 30 | 23.8% | -0.21 | 0.0095 | -0.120 | |
| 25.90 | 26.40 | 7 | 7 | 24.2% | 0.78 | 0.0096 | -0.119 | 382 | 3.85 | 4.05 | 1 | 25 | 23.7% | -0.22 | 0.0098 | -0.123 |
| 25.15 | 25.60 | 1 | 24.2% | 0.77 | 0.0099 | -0.122 | 383 | 4.10 | 4.30 | 27 | 23.8% | -0.23 | 0.0101 | -0.126 | ||
| 24.40 | 24.85 | 3 | 3 | 24.1% | 0.76 | 0.0102 | -0.125 | 384 | 4.35 | 4.55 | 2 | 22 | 23.7% | -0.24 | 0.0103 | -0.129 |
| 23.65 | 24.10 | 24.1% | 0.75 | 0.0104 | -0.128 | 385 | 4.50 | 4.80 | 24 | 90 | 23.6% | -0.25 | 0.0106 | -0.132 | ||
| 22.90 | 23.40 | 24.1% | 0.74 | 0.0106 | -0.131 | 386 | 4.85 | 5.05 | 22 | 23.6% | -0.26 | 0.0108 | -0.135 | |||
| 22.20 | 22.65 | 1 | 24.0% | 0.73 | 0.0109 | -0.133 | 387 | 5.10 | 5.35 | 10 | 23.6% | -0.27 | 0.0111 | -0.138 | ||
| 21.50 | 21.90 | 2 | 23.9% | 0.72 | 0.0111 | -0.136 | 388 | 5.35 | 5.60 | 41 | 23.4% | -0.29 | 0.0113 | -0.140 | ||
| 20.80 | 21.20 | 23.9% | 0.71 | 0.0114 | -0.139 | 389 | 5.65 | 5.90 | 4 | 12 | 23.4% | -0.30 | 0.0116 | -0.143 | ||
| 20.10 | 20.55 | 1 | 5 | 23.9% | 0.70 | 0.0116 | -0.141 | 390 | 6.00 | 6.25 | 11 | 241 | 23.5% | -0.31 | 0.0118 | -0.145 |
| 19.40 | 19.85 | 23.8% | 0.68 | 0.0118 | -0.143 | 391 | 6.30 | 6.55 | 19 | 23.4% | -0.32 | 0.0120 | -0.148 | |||
| 18.80 | 19.25 | 5 | 23.9% | 0.67 | 0.0120 | -0.146 | 392 | 6.65 | 6.90 | 12 | 23.4% | -0.33 | 0.0122 | -0.150 | ||
| 18.15 | 18.55 | 23.8% | 0.66 | 0.0121 | -0.148 | 393 | 7.05 | 7.25 | 3 | 35 | 23.4% | -0.35 | 0.0124 | -0.152 | ||
| 17.55 | 17.95 | 23.8% | 0.65 | 0.0123 | -0.150 | 394 | 7.35 | 7.65 | 1 | 23 | 23.3% | -0.36 | 0.0126 | -0.154 | ||
| 16.90 | 17.30 | 8 | 23.7% | 0.63 | 0.0125 | -0.152 | 395 | 7.75 | 8.05 | 4 | 67 | 23.4% | -0.37 | 0.0127 | -0.156 | |
| 16.30 | 16.60 | 2 | 23.6% | 0.62 | 0.0126 | -0.154 | 396 | 8.20 | 8.45 | 1 | 9 | 23.4% | -0.38 | 0.0129 | -0.158 | |
| 15.75 | 16.05 | 3 | 23.7% | 0.61 | 0.0127 | -0.155 | 397 | 8.60 | 8.85 | 27 | 23.4% | -0.40 | 0.0130 | -0.160 | ||
| 15.15 | 15.45 | 6 | 65 | 23.6% | 0.60 | 0.0128 | -0.157 | 398 | 9.00 | 9.30 | 4 | 45 | 23.3% | -0.41 | 0.0131 | -0.161 |
| 14.60 | 14.90 | 1 | 8 | 23.6% | 0.58 | 0.0129 | -0.158 | 399 | 9.50 | 9.75 | 22 | 23.4% | -0.42 | 0.0132 | -0.163 | |
| 14.05 | 14.35 | 19 | 41 | 23.6% | 0.57 | 0.0130 | -0.160 | 400 | 9.90 | 10.20 | 116 | 182 | 23.3% | -0.44 | 0.0133 | -0.164 |
| 13.55 | 13.85 | 11 | 8 | 23.7% | 0.56 | 0.0130 | -0.161 | 401 | 10.40 | 10.70 | 1 | 20 | 23.4% | -0.45 | 0.0134 | -0.165 |
| 13.05 | 13.30 | 13 | 36 | 23.7% | 0.54 | 0.0131 | -0.161 | 402 | 10.90 | 11.20 | 8 | 32 | 23.4% | -0.46 | 0.0134 | -0.166 |
| 12.55 | 12.85 | 6 | 8 | 23.7% | 0.53 | 0.0131 | -0.162 | 403 | 11.40 | 11.70 | 21 | 23.4% | -0.48 | 0.0135 | -0.167 | |
| 12.05 | 12.35 | 18 | 23.7% | 0.52 | 0.0131 | -0.163 | 404 | 12.00 | 12.25 | 21 | 23.5% | -0.49 | 0.0135 | -0.167 | ||
| 11.60 | 11.85 | 16 | 34 | 23.7% | 0.50 | 0.0131 | -0.163 | 405 | 12.50 | 12.80 | 18 | 23.5% | -0.50 | 0.0135 | -0.168 | |
| 11.15 | 11.40 | 13 | 29 | 23.8% | 0.49 | 0.0131 | -0.163 | 406 | 13.05 | 13.30 | 12 | 48 | 23.5% | -0.52 | 0.0135 | -0.168 |
| 10.70 | 11.00 | 46 | 23.8% | 0.48 | 0.0131 | -0.163 | 407 | 13.65 | 13.90 | 1 | 29 | 23.6% | -0.53 | 0.0135 | -0.168 | |
| 10.30 | 10.55 | 2 | 14 | 23.8% | 0.47 | 0.0130 | -0.163 | 408 | 14.20 | 14.50 | 1 | 32 | 23.6% | -0.54 | 0.0134 | -0.168 |
| 9.85 | 10.15 | 2 | 71 | 23.8% | 0.45 | 0.0130 | -0.163 | 409 | 14.70 | 15.10 | 12 | 23.6% | -0.56 | 0.0134 | -0.168 | |
| 9.50 | 9.75 | 11 | 58 | 23.9% | 0.44 | 0.0129 | -0.163 | 410 | 15.35 | 15.70 | 52 | 91 | 23.6% | -0.57 | 0.0133 | -0.167 |
| 9.10 | 9.35 | 37 | 23.9% | 0.43 | 0.0128 | -0.162 | 411 | 16.05 | 16.35 | 19 | 23.8% | -0.58 | 0.0132 | -0.167 | ||
| 8.70 | 9.00 | 1 | 35 | 24.0% | 0.42 | 0.0127 | -0.161 | 412 | 16.55 | 16.95 | 8 | 23.6% | -0.60 | 0.0132 | -0.166 | |
| 8.35 | 8.65 | 1 | 3 | 24.0% | 0.40 | 0.0126 | -0.160 | 413 | 17.20 | 17.60 | 16 | 23.7% | -0.61 | 0.0131 | -0.165 | |
| 8.00 | 8.30 | 2 | 16 | 24.1% | 0.39 | 0.0125 | -0.159 | 414 | 17.90 | 18.30 | 24 | 23.8% | -0.62 | 0.0129 | -0.164 | |
| 7.70 | 7.95 | 8 | 16 | 24.1% | 0.38 | 0.0123 | -0.158 | 415 | 18.55 | 18.95 | 32 | 23.8% | -0.63 | 0.0128 | -0.163 | |
| 7.35 | 7.65 | 1 | 15 | 24.1% | 0.37 | 0.0122 | -0.157 | 416 | 19.15 | 19.65 | 8 | 23.7% | -0.65 | 0.0127 | -0.162 | |
| 7.05 | 7.30 | 8 | 24.2% | 0.36 | 0.0120 | -0.155 | 417 | 19.80 | 20.45 | 6 | 23.8% | -0.66 | 0.0125 | -0.161 | ||
| 6.75 | 7.05 | 6 | 38 | 24.3% | 0.35 | 0.0119 | -0.154 | 418 | 20.50 | 21.15 | 21 | 23.9% | -0.67 | 0.0124 | -0.159 | |
| 6.50 | 6.75 | 4 | 17 | 24.3% | 0.34 | 0.0117 | -0.152 | 419 | 21.25 | 21.85 | 1 | 1 | 23.9% | -0.68 | 0.0122 | -0.158 |
| 6.20 | 6.45 | 3 | 35 | 24.3% | 0.32 | 0.0115 | -0.151 | 420 | 22.00 | 22.55 | 32 | 23.9% | -0.69 | 0.0121 | -0.156 | |
| 5.95 | 6.20 | 5 | 12 | 24.4% | 0.31 | 0.0113 | -0.149 | 421 | 22.70 | 23.30 | 10 | 23.9% | -0.70 | 0.0119 | -0.154 | |
| 5.70 | 5.95 | 6 | 58 | 24.5% | 0.30 | 0.0112 | -0.147 | 422 | 23.50 | 24.10 | 1 | 24.1% | -0.71 | 0.0117 | -0.153 | |
| 5.45 | 5.70 | 52 | 62 | 24.5% | 0.29 | 0.0110 | -0.145 | 423 | 24.25 | 24.85 | 35 | 24.1% | -0.72 | 0.0115 | -0.151 | |
| 5.20 | 5.45 | 58 | 30 | 24.6% | 0.28 | 0.0108 | -0.143 | 424 | 25.00 | 25.65 | 9 | 24.1% | -0.73 | 0.0113 | -0.149 | |
| 5.00 | 5.25 | 9 | 93 | 24.7% | 0.27 | 0.0106 | -0.141 | 425 | 25.80 | 26.40 | 2 | 24.2% | -0.74 | 0.0111 | -0.147 | |
| 4.80 | 5.00 | 3 | 54 | 24.7% | 0.27 | 0.0104 | -0.139 | 426 | 26.55 | 27.15 | 1 | 2 | 24.1% | -0.75 | 0.0109 | -0.145 |
| 4.60 | 4.80 | 22 | 24.8% | 0.26 | 0.0101 | -0.137 | 427 | 27.40 | 28.05 | 24.3% | -0.76 | 0.0107 | -0.142 | |||
| 4.35 | 4.60 | 7 | 9 | 24.8% | 0.25 | 0.0099 | -0.135 | 428 | 28.20 | 28.80 | 4 | 24.3% | -0.77 | 0.0105 | -0.140 | |
| 4.20 | 4.40 | 23 | 24.9% | 0.24 | 0.0097 | -0.133 | 429 | 29.05 | 29.65 | 24.4% | -0.78 | 0.0103 | -0.138 | |||
| 4.00 | 4.25 | 31 | 221 | 25.0% | 0.23 | 0.0095 | -0.130 | 430 | 29.85 | 30.45 | 22 | 24.4% | -0.79 | 0.0101 | -0.136 | |
| 3.80 | 4.05 | 2 | 3 | 25.0% | 0.22 | 0.0093 | -0.128 | 431 | 30.70 | 31.35 | 24.6% | -0.80 | 0.0099 | -0.134 | ||
| 3.65 | 3.90 | 1 | 5 | 25.1% | 0.21 | 0.0091 | -0.126 | 432 | 31.55 | 32.20 | 47 | 24.6% | -0.81 | 0.0097 | -0.131 | |
| 3.50 | 3.75 | 3 | 120 | 25.2% | 0.21 | 0.0088 | -0.123 | 433 | 32.40 | 33.05 | 2 | 24.7% | -0.81 | 0.0094 | -0.129 | |
| 3.35 | 3.60 | 16 | 25.3% | 0.20 | 0.0086 | -0.121 | 434 | 33.25 | 33.90 | 24.7% | -0.82 | 0.0092 | -0.127 | |||
| 3.20 | 3.45 | 12 | 87 | 25.4% | 0.19 | 0.0084 | -0.119 | 435 | 34.15 | 34.75 | 2 | 24.8% | -0.83 | 0.0090 | -0.124 | |
| 2.57 | 2.77 | 97 | 271 | 25.8% | 0.16 | 0.0074 | -0.107 | 440 | 38.50 | 39.15 | 24.9% | -0.86 | 0.0080 | -0.112 | ||
| 2.09 | 2.25 | 56 | 103 | 26.2% | 0.13 | 0.0064 | -0.096 | 445 | 43.15 | 43.80 | 25.5% | -0.89 | 0.0070 | -0.100 | ||
| 1.69 | 1.84 | 55 | 168 | 26.7% | 0.11 | 0.0055 | -0.086 | 450 | 47.65 | 48.45 | 25.1% | -0.92 | 0.0063 | -0.090 | ||
| 1.38 | 1.52 | 19 | 27.2% | 0.09 | 0.0048 | -0.076 | 455 | 50.90 | 54.75 | 25.1% | -0.94 | 0.0056 | -0.081 | |||
| 1.09 | 1.26 | 20 | 33 | 27.6% | 0.08 | 0.0041 | -0.068 | 460 | 55.75 | 59.50 | -0.95 | 0.0053 | -0.083 | |||
| 0.8800 | 1.06 | 2 | 33 | 28.1% | 0.07 | 0.0035 | -0.061 | 465 | 60.60 | 64.40 | -0.97 | 0.0047 | -0.086 | |||
| 0.7300 | 0.9000 | 11 | 28.7% | 0.06 | 0.0030 | -0.054 | 470 | 65.55 | 69.45 | -0.98 | 0.0036 | -0.082 | ||||
| 0.6100 | 0.7600 | 1 | 7 | 29.3% | 0.05 | 0.0026 | -0.049 | 475 | 70.55 | 74.40 | -0.99 | 0.0026 | -0.055 | |||
| 0.5100 | 0.6600 | 5 | 389 | 29.9% | 0.04 | 0.0023 | -0.044 | 480 | 75.55 | 79.40 | -0.99 | 0.0017 | -0.040 | |||
| 0.4300 | 0.5800 | 20 | 30.6% | 0.04 | 0.0020 | -0.040 | 485 | 80.60 | 84.50 | -1.00 | 0.0009 | -0.040 | ||||
| 0.3600 | 0.5300 | 4 | 31.3% | 0.03 | 0.0017 | -0.036 | 490 | 85.05 | 89.65 | -1.00 | 0.0004 | -0.040 | ||||
| 0.3100 | 0.4800 | 32.1% | 0.03 | 0.0015 | -0.033 | 495 | 90.05 | 94.65 | -1.00 | 0.0000 | -0.040 | |||||
| 0.2700 | 0.4400 | 25 | 32.8% | 0.02 | 0.0013 | -0.030 | 500 | 95.05 | 99.65 | -1.00 | 0.0000 | -0.040 | ||||
| 0.2800 | 0.3700 | 1 | 5 | 33.7% | 0.02 | 0.0012 | -0.028 | 505 | 100.35 | 104.65 | -1.00 | 0.0000 | -0.040 | |||
| 0.2000 | 0.3800 | 5 | 34.3% | 0.02 | 0.0010 | -0.026 | 510 | 105.05 | 109.65 | -1.00 | 0.0000 | -0.040 | ||||
| 0.1800 | 0.4000 | 10 | 35.5% | 0.02 | 0.0009 | -0.024 | 515 | 110.20 | 114.70 | -1.00 | 0.0000 | -0.040 | ||||
| 0.1600 | 0.3400 | 386 | 35.9% | 0.02 | 0.0008 | -0.022 | 520 | 115.05 | 119.65 | -1.00 | 0.0000 | -0.040 | ||||
| 0.1400 | 0.3200 | 3 | 36.7% | 0.01 | 0.0008 | -0.021 | 525 | 120.60 | 124.50 | -1.00 | 0.0000 | -0.040 | ||||
| 0.1200 | 0.3000 | 1 | 37.4% | 0.01 | 0.0007 | -0.019 | 530 | 125.60 | 129.50 | -1.00 | 0.0000 | -0.040 | ||||
| 0.1300 | 0.2300 | 2 | 4 | 37.7% | 0.01 | 0.0006 | -0.018 | 535 | 130.60 | 134.50 | -1.00 | 0.0000 | -0.040 | |||
| 0.1100 | 0.2600 | 3 | 5 | 38.9% | 0.01 | 0.0006 | -0.017 | 540 | 135.60 | 139.50 | -1.00 | 0.0000 | -0.040 | |||
| 0.1000 | 0.2000 | 50 | 48 | 39.0% | 0.01 | 0.0005 | -0.016 | 545 | 140.60 | 144.50 | -1.00 | 0.0000 | -0.040 | |||
| 0.1100 | 0.2600 | 126 | 125 | 41.0% | 0.01 | 0.0005 | -0.015 | 550 | 145.60 | 149.50 | -1.00 | 0.0000 | -0.040 | |||
| 0.0700 | 0.2500 | 3 | 41.3% | 0.01 | 0.0004 | -0.014 | 555 | 150.50 | 154.40 | -1.00 | 0.0000 | -0.040 | ||||
| 0.0900 | 0.2400 | 42.5% | 0.01 | 0.0004 | -0.013 | 560 | 155.50 | 159.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0400 | 0.2300 | 42.5% | 0.01 | 0.0004 | -0.013 | 565 | 160.50 | 164.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0600 | 0.2200 | 2 | 1 | 43.6% | 0.01 | 0.0003 | -0.012 | 570 | 165.50 | 169.40 | -1.00 | 0.0000 | -0.040 | |||
| 0.0300 | 0.2100 | 43.8% | 0.01 | 0.0003 | -0.011 | 575 | 170.50 | 174.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0200 | 0.2100 | 44.5% | 0.01 | 0.0003 | -0.011 | 580 | 175.50 | 179.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0100 | 0.2200 | 45.5% | 0.01 | 0.0003 | -0.010 | 585 | 180.50 | 184.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0300 | 0.1900 | 46.2% | 0.00 | 0.0002 | -0.010 | 590 | 185.50 | 189.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0300 | 0.1900 | 47.1% | 0.00 | 0.0002 | -0.009 | 595 | 190.50 | 194.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0100 | 0.2000 | 47.7% | 0.00 | 0.0002 | -0.009 | 600 | 195.50 | 199.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0300 | 0.1900 | 1 | 48.8% | 0.00 | 0.0002 | -0.009 | 605 | 200.50 | 204.40 | -1.00 | 0.0000 | -0.040 | ||||
| 0.0100 | 0.1600 | 48.4% | 0.00 | 0.0002 | -0.008 | 610 | 205.50 | 209.40 | -1.00 | 0.0000 | -0.040 | |||||
| 0.0200 | 0.0600 | 442 | 442 | 45.8% | 0.00 | 0.0002 | -0.008 | 615 | 210.50 | 214.40 | -1.00 | 0.0000 | -0.040 | |||
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 — Oct 09, 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