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 markt? Koersen, rendementen, YTD, marktkapitalisatie. We leggen elk begrip uit terwijl u bladert, in gewoon Nederlands. Dezelfde gegevens, 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.

GLD optieketen SPDR Gold Shares

Cboe delayed options data · per 09:37 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.

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
0 0 1.00 0.0000 -0.002 275 0 0 61.6% -0.00 0.0000 -0.002
0 0 1.00 0.0000 -0.003 280 0 0 58.4% -0.00 0.0000 -0.003
0 0 1.00 0.0001 -0.003 285 0 0 55.3% -0.00 0.0001 -0.003
0 0 1.00 0.0001 -0.003 290 0 0 55.2% -0.00 0.0001 -0.003
0 0 1.00 0.0001 -0.004 295 0 0 41 52.0% -0.00 0.0001 -0.004
0 0 1.00 0.0001 -0.004 300 0 0 48.9% -0.00 0.0001 -0.004
0 0 1.00 0.0001 -0.005 305 0 0 45.8% -0.00 0.0001 -0.005
0 0 1.00 0.0002 -0.006 310 0 0 44.3% -0.00 0.0002 -0.006
0 0 1.00 0.0002 -0.007 315 0 0 2 41.2% -0.00 0.0002 -0.007
0 0 1.00 0.0003 -0.008 320 0 0 2 38.1% -0.00 0.0003 -0.008
0 0 1.00 0.0004 -0.009 325 0 0 4 36.9% -0.00 0.0004 -0.009
0 0 1.00 0.0006 -0.011 330 0 0 4 33.7% -0.00 0.0006 -0.011
0 0 0.99 0.0008 -0.013 335 0 0 4 31.2% -0.01 0.0008 -0.013
0 0 0.99 0.0011 -0.016 340 0 0 1 3 29.0% -0.01 0.0011 -0.016
0 0 0.99 0.0016 -0.020 345 0 0 11 27.1% -0.01 0.0016 -0.020
0 0 0.98 0.0024 -0.026 350 0 0 24 24.9% -0.01 0.0024 -0.026
0 0 19.0% 0.98 0.0038 -0.035 355 0 0 4 31 22.7% -0.02 0.0038 -0.035
0 0 18.5% 0.96 0.0064 -0.051 360 0 0 28 586 20.7% -0.04 0.0064 -0.051
0 0 7 1 19.7% 0.93 0.0112 -0.080 365 0 0 113 319 19.2% -0.07 0.0112 -0.080
0 0 12 7 17.6% 0.86 0.0190 -0.123 370 0 0 196 201 17.9% -0.14 0.0191 -0.123
0 0 14 23 17.5% 0.75 0.0289 -0.174 375 0 0 16 125 17.1% -0.25 0.0291 -0.175
0 0 4 17.5% 0.72 0.0308 -0.183 376 0 0 169 178 17.1% -0.28 0.0310 -0.185
0 0 17 11 17.3% 0.69 0.0325 -0.192 377 0 0 1 4 16.9% -0.31 0.0328 -0.194
0 0 2 6 17.2% 0.66 0.0341 -0.200 378 0 0 1 2 16.8% -0.34 0.0344 -0.202
0 0 1 2 16.9% 0.63 0.0354 -0.206 379 0 0 5 17.0% -0.38 0.0358 -0.208
0 0 26 220 16.9% 0.59 0.0364 -0.211 380 0 0 16 22 16.6% -0.41 0.0369 -0.214
0 0 8 58 16.8% 0.55 0.0371 -0.214 381 0 0 1 1,012 16.8% -0.45 0.0377 -0.217
0 0 26 39 16.8% 0.52 0.0375 -0.216 382 0 0 5 24 16.4% -0.49 0.0381 -0.219
0 0 7 16 16.9% 0.48 0.0375 -0.215 383 0 0 13 15 16.8% -0.53 0.0382 -0.219
0 0 33 25 16.8% 0.44 0.0372 -0.213 384 0 0 16.4% -0.56 0.0379 -0.217
0 0 104 87 16.9% 0.40 0.0365 -0.209 385 0 0 1 2 16.6% -0.60 0.0373 -0.213
0 0 7 112 16.8% 0.37 0.0355 -0.203 386 0 0 16.2% -0.64 0.0364 -0.208
0 0 12 174 16.9% 0.33 0.0343 -0.196 387 0 0 16.5% -0.67 0.0352 -0.201
0 0 3 66 16.8% 0.30 0.0328 -0.187 388 0 0 40 15.9% -0.71 0.0338 -0.193
0 0 19 103 16.9% 0.27 0.0311 -0.177 389 0 0 16.6% -0.74 0.0321 -0.183
0 0 350 425 17.0% 0.24 0.0292 -0.167 390 0 0 3 16.6% -0.77 0.0303 -0.173
0 0 4 47 17.1% 0.21 0.0273 -0.156 391 0 0 1 16.7% -0.80 0.0283 -0.163
0 0 37 36 17.1% 0.19 0.0252 -0.145 392 0 0 16.7% -0.82 0.0263 -0.151
0 0 33 89 17.2% 0.17 0.0232 -0.134 393 0 0 2 10 15.8% -0.85 0.0242 -0.140
0 0 7 53 17.3% 0.15 0.0212 -0.123 394 0 0 16.8% -0.87 0.0221 -0.129
0 0 97 224 17.2% 0.13 0.0193 -0.112 395 0 0 3 16.4% -0.89 0.0200 -0.117
0 0 53 121 17.3% 0.11 0.0174 -0.102 396 0 0 2 4 16.5% -0.90 0.0180 -0.106
0 0 6 7 17.3% 0.10 0.0156 -0.092 397 0 0 1 16.5% -0.92 0.0161 -0.096
0 0 17 61 17.5% 0.09 0.0140 -0.083 398 0 0 1 16.6% -0.93 0.0143 -0.086
0 0 6 50 17.6% 0.07 0.0125 -0.075 399 0 0 1 18.4% -0.94 0.0126 -0.076
0 0 151 3,598 17.8% 0.06 0.0111 -0.067 400 0 0 16.3% -0.95 0.0110 -0.067
0 0 2 9 18.0% 0.06 0.0099 -0.060 401 0 0 21.8% -0.96 0.0096 -0.059
0 0 1 3 18.1% 0.05 0.0088 -0.054 402 0 0 41 24.1% -0.97 0.0083 -0.051
0 0 7 12 18.3% 0.04 0.0078 -0.049 403 0 0 20.4% -0.97 0.0072 -0.044
0 0 18.4% 0.04 0.0069 -0.044 404 0 0 25.2% -0.98 0.0062 -0.038
0 0 11 18 18.7% 0.03 0.0061 -0.040 405 0 0 25.8% -0.98 0.0053 -0.033
0 0 5 18.9% 0.03 0.0054 -0.036 406 0 0 26.6% -0.98 0.0045 -0.028
0 0 2 2 19.2% 0.03 0.0048 -0.033 407 0 0 27.4% -0.99 0.0039 -0.024
0 0 1 2 19.3% 0.02 0.0043 -0.029 408 0 0 27.9% -0.99 0.0033 -0.021
0 0 19.6% 0.02 0.0039 -0.027 409 0 0 28.7% -0.99 0.0029 -0.018
0 0 23 19.8% 0.02 0.0035 -0.025 410 0 0 26.3% -0.99 0.0025 -0.015
0 0 2 20.0% 0.02 0.0031 -0.023 411 0 0 30.2% -0.99 0.0021 -0.013
0 0 7 4 20.6% 0.01 0.0028 -0.021 412 0 0 31.0% -0.99 0.0018 -0.012
0 0 6 3 20.7% 0.01 0.0026 -0.019 413 0 0 31.1% -0.99 0.0016 -0.010
0 0 6 4 21.0% 0.01 0.0023 -0.018 414 0 0 32.5% -1.00 0.0014 -0.009
0 0 6 8 21.2% 0.01 0.0021 -0.017 415 0 0 33.2% -1.00 0.0012 -0.008
0 0 6 2 21.8% 0.01 0.0019 -0.016 416 0 0 33.6% -1.00 0.0011 -0.007
0 0 1 22.0% 0.01 0.0018 -0.015 417 0 0 34.7% -1.00 0.0010 -0.006
0 0 22.2% 0.01 0.0016 -0.014 418 0 0 23.8% -1.00 0.0009 -0.006
0 0 22.7% 0.01 0.0015 -0.013 419 0 0 32.0% -1.00 0.0008 -0.005
0 0 6 22.8% 0.01 0.0014 -0.013 420 0 0 32.7% -1.00 0.0007 -0.005
0 0 23.3% 0.01 0.0013 -0.012 421 0 0 37.6% -1.00 0.0006 -0.004
0 0 23.8% 0.01 0.0012 -0.012 422 0 0 33.4% -1.00 0.0006 -0.004
0 0 24.3% 0.01 0.0011 -0.011 423 0 0 38.2% -1.00 0.0005 -0.004
0 0 25.3% 0.01 0.0010 -0.011 424 0 0 38.9% -1.00 0.0005 -0.003
0 0 4 24.8% 0.01 0.0010 -0.010 425 0 0 40.4% -1.00 0.0004 -0.003
0 0 68 68 27.2% 0.00 0.0007 -0.008 430 0 0 43.4% -1.00 0.0003 -0.002
0 0 28.9% 0.00 0.0005 -0.007 435 0 0 47.1% -1.00 0.0002 -0.001
0 0 30.4% 0.00 0.0004 -0.006 440 0 0 47.5% -1.00 0.0001 -0.001
0 0 32.5% 0.00 0.0003 -0.005 445 0 0 50.6% -1.00 0.0001 -0.001
0 0 34.7% 0.00 0.0003 -0.004 450 0 0 55.2% -1.00 0.0001 -0.001
0 0 36.8% 0.00 0.0002 -0.004 455 0 0 58.1% -1.00 0.0000 -0.000
0 0 38.9% 0.00 0.0002 -0.004 460 0 0 61.1% -1.00 0.0000 -0.000
0 0 40.9% 0.00 0.0001 -0.003 465 0 0 60.0% -1.00 0.0000 -0.000
0 0 42.9% 0.00 0.0001 -0.003 470 0 0 66.8% -1.00 0.0000 -0.000
0 0 43.4% 0.00 0.0001 -0.002 475 0 0 61.5% -1.00 0.0000 -0.000
0 0 45.3% 0.00 0.0001 -0.002 480 0 0 68.7% -1.00 0.0000 -0.000
0 0 47.1% 0.00 0.0001 -0.002 485 0 0 76.7% -1.00 0.0000 -0.000
0 0 49.0% 0.00 0.0001 -0.002 490 0 0 73.8% -1.00 0.0000 -0.000
0 0 50.8% 0.00 0.0000 -0.002 495 0 0 80.1% -1.00 0.0000 -0.000
0 0 52.6% 0.00 0.0000 -0.001 500 0 0 82.7% -1.00 0.0000 0.000
0 0 54.3% 0.00 0.0000 -0.001 505 0 0 86.5% -1.00 0.0000 0.000
0 0 56.1% 0.00 0.0000 -0.001 510 0 0 89.7% -1.00 0.0000 0.000
0 0 57.8% 0.00 0.0000 -0.001 515 0 0 88.5% -1.00 0.0000 0.000
0 0 59.5% 0.00 0.0000 -0.001 520 0 0 87.3% -1.00 0.0000 0.000
0 0 61.2% 0.00 0.0000 -0.001 525 0 0 87.3% -1.00 0.0000 0.000
0 0 62.8% 0.00 0.0000 -0.001 530 0 0 91.8% -1.00 0.0000 0.000
0 0 64.5% 0.00 0.0000 -0.001 535 0 0 101.0% -1.00 0.0000 0.000
0 0 66.1% 0.00 0.0000 -0.001 540 0 0 104.0% -1.00 0.0000 0.000
0 0 67.7% 0.00 0.0000 -0.001 545 0 0 106.3% -1.00 0.0000 0.000
0 0 69.3% 0.00 0.0000 -0.001 550 0 0 107.0% -1.00 0.0000 0.000
0 0 70.9% 0.00 0.0000 -0.001 555 0 0 107.5% -1.00 0.0000 0.000
0 0 72.4% 0.00 0.0000 -0.001 560 0 0 104.7% -1.00 0.0000 0.000
0 0 73.9% 0.00 0.0000 -0.001 565 0 0 115.1% -1.00 0.0000 0.000
0 0 75.5% 0.00 0.0000 -0.001 570 0 0 117.2% -1.00 0.0000 0.000

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 26, 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.

15%29%44%58%382.3315.0450.0
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

Defensieve consumptiegoederen

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company