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 0 112.0% -0.00 0.0000 -0.002
0 0 52 10 152.1% 1.00 0.0000 -0.002 280 0 0 112.2% -0.00 0.0000 -0.002
0 0 52 4 1.00 0.0000 -0.002 285 0 0 11 106.2% -0.00 0.0000 -0.002
0 0 52 4 136.7% 1.00 0.0000 -0.002 290 0 0 5 100.3% -0.00 0.0000 -0.002
0 0 54 8 1.00 0.0000 -0.002 295 0 0 7 94.5% -0.00 0.0000 -0.002
0 0 54 5 1.00 0.0000 -0.003 300 0 0 12 88.8% -0.00 0.0000 -0.003
0 0 52 3 109.5% 1.00 0.0001 -0.003 305 0 0 12 83.2% -0.00 0.0001 -0.003
0 0 52 2 77.1% 1.00 0.0001 -0.004 310 0 0 4 77.6% -0.00 0.0001 -0.004
0 0 52 5 95.4% 1.00 0.0001 -0.004 315 0 0 1 72.1% -0.00 0.0001 -0.004
0 0 52 8 92.5% 1.00 0.0001 -0.005 320 0 0 6 66.7% -0.00 0.0001 -0.005
0 0 1 1.00 0.0002 -0.006 325 0 0 4 61.3% -0.00 0.0002 -0.006
0 0 2 1.00 0.0002 -0.007 330 0 0 55 58 52.7% -0.00 0.0002 -0.007
0 0 2 1.00 0.0004 -0.009 335 0 0 6 50.7% -0.00 0.0004 -0.009
0 0 2 1.00 0.0005 -0.010 340 0 0 2 42.7% -0.00 0.0005 -0.011
0 0 1.00 0.0007 -0.013 345 0 0 90 176 37.8% -0.00 0.0007 -0.013
0 0 2 5 1.00 0.0011 -0.017 350 0 0 63 73 38.5% -0.00 0.0011 -0.017
0 0 0.99 0.0017 -0.022 355 0 0 404 467 32.1% -0.01 0.0017 -0.022
0 0 1 3 0.99 0.0029 -0.030 360 0 0 391 423 27.9% -0.01 0.0029 -0.030
0 0 4 4 30.3% 0.99 0.0041 -0.037 363 0 0 47 161 25.4% -0.01 0.0041 -0.037
0 0 30.8% 0.98 0.0047 -0.039 364 0 0 5 12 24.6% -0.02 0.0047 -0.039
0 0 9 7 0.98 0.0054 -0.043 365 0 0 19 162 23.7% -0.02 0.0054 -0.043
0 0 6 5 0.98 0.0062 -0.046 366 0 0 109 126 22.8% -0.02 0.0062 -0.046
0 0 5 5 27.2% 0.98 0.0071 -0.050 367 0 0 23 110 21.6% -0.02 0.0071 -0.050
0 0 6 4 28.0% 0.97 0.0083 -0.055 368 0 0 1,240 1,276 21.1% -0.03 0.0083 -0.055
0 0 24.2% 0.97 0.0098 -0.061 369 0 0 40 63 20.4% -0.03 0.0098 -0.061
0 0 57 12 22.7% 0.96 0.0116 -0.069 370 0 0 189 356 19.5% -0.04 0.0117 -0.069
0 0 1 17.5% 0.96 0.0140 -0.078 371 0 0 1,484 842 18.8% -0.04 0.0140 -0.078
0 0 1 6 22.5% 0.95 0.0171 -0.091 372 0 0 197 327 18.1% -0.05 0.0172 -0.091
0 0 31 58 13.8% 0.94 0.0210 -0.106 373 0 0 166 206 17.3% -0.06 0.0211 -0.107
0 0 111 99 18.7% 0.92 0.0259 -0.126 374 0 0 132 408 16.6% -0.08 0.0259 -0.127
0 0 159 304 17.3% 0.90 0.0320 -0.151 375 0 0 1,043 833 16.0% -0.10 0.0321 -0.151
0 0 118 40 17.1% 0.87 0.0394 -0.180 376 0 0 820 1,256 15.4% -0.13 0.0395 -0.180
0 0 130 385 16.3% 0.83 0.0480 -0.213 377 0 0 3,930 3,241 14.9% -0.17 0.0481 -0.213
0 0 62 96 15.7% 0.79 0.0576 -0.247 378 0 0 1,194 554 14.6% -0.21 0.0578 -0.248
0 0 41 755 14.0% 0.73 0.0675 -0.281 379 0 0 313 191 14.1% -0.27 0.0678 -0.282
0 0 257 711 13.4% 0.66 0.0766 -0.310 380 0 0 921 715 13.8% -0.34 0.0770 -0.312
0 0 688 516 13.3% 0.58 0.0834 -0.330 381 0 0 584 322 13.5% -0.42 0.0838 -0.332
0 0 1,176 523 12.6% 0.50 0.0862 -0.336 382 0 0 181 135 13.4% -0.50 0.0866 -0.338
0 0 1,386 847 13.2% 0.41 0.0844 -0.326 383 0 0 119 56 12.3% -0.59 0.0849 -0.328
0 0 2,091 918 13.3% 0.33 0.0786 -0.299 384 0 0 344 198 12.4% -0.67 0.0791 -0.301
0 0 1,778 767 13.4% 0.26 0.0698 -0.263 385 0 0 49 90 13.3% -0.74 0.0701 -0.264
0 0 1,308 946 13.5% 0.20 0.0593 -0.221 386 0 0 4 27 16.4% -0.80 0.0594 -0.222
0 0 2,138 1,887 13.9% 0.15 0.0487 -0.181 387 0 0 7 40 13.0% -0.85 0.0487 -0.181
0 0 721 810 14.1% 0.11 0.0390 -0.144 388 0 0 6 25 13.5% -0.89 0.0389 -0.143
0 0 246 424 14.3% 0.08 0.0307 -0.113 389 0 0 1 1 13.1% -0.92 0.0304 -0.111
0 0 439 882 14.8% 0.06 0.0238 -0.088 390 0 0 38 54 13.0% -0.94 0.0235 -0.086
0 0 220 248 15.4% 0.05 0.0182 -0.067 391 0 0 2 3 11.5% -0.96 0.0180 -0.066
0 0 598 622 15.5% 0.03 0.0141 -0.053 392 0 0 1 -0.97 0.0138 -0.051
0 0 67 196 15.9% 0.03 0.0110 -0.042 393 0 0 1 1 -0.97 0.0107 -0.040
0 0 21 972 16.5% 0.02 0.0086 -0.033 394 0 0 10 -0.98 0.0083 -0.032
0 0 191 598 17.3% 0.02 0.0069 -0.028 395 0 0 1 -0.98 0.0066 -0.026
0 0 23 40 17.6% 0.01 0.0056 -0.023 396 0 0 1 -0.99 0.0054 -0.022
0 0 8 44 18.6% 0.01 0.0046 -0.020 397 0 0 29.6% -0.99 0.0044 -0.018
0 0 33 511 19.1% 0.01 0.0038 -0.018 398 0 0 -0.99 0.0037 -0.016
0 0 66 130 20.2% 0.01 0.0032 -0.015 399 0 0 3 -0.99 0.0031 -0.014
0 0 32 191 21.2% 0.01 0.0028 -0.014 400 0 0 3 1 -0.99 0.0026 -0.013
0 0 9 20 20.5% 0.01 0.0024 -0.012 401 0 0 -0.99 0.0022 -0.011
0 0 26 54 21.5% 0.01 0.0021 -0.011 402 0 0 39.3% -0.99 0.0020 -0.010
0 0 2 3 23.4% 0.00 0.0018 -0.010 403 0 0 40.8% -1.00 0.0017 -0.009
0 0 10 34 24.3% 0.00 0.0016 -0.009 404 0 0 3 37.5% -1.00 0.0015 -0.008
0 0 25 28 24.2% 0.00 0.0014 -0.009 405 0 0 3 3 38.0% -1.00 0.0013 -0.008
0 0 15 26.2% 0.00 0.0012 -0.008 406 0 0 45.0% -1.00 0.0011 -0.007
0 0 11 24 27.2% 0.00 0.0011 -0.007 407 0 0 46.4% -1.00 0.0010 -0.006
0 0 19 38 25.2% 0.00 0.0010 -0.007 408 0 0 1 36.9% -1.00 0.0009 -0.006
0 0 5 24 29.0% 0.00 0.0009 -0.006 409 0 0 13 1 36.7% -1.00 0.0008 -0.005
0 0 4 68 29.9% 0.00 0.0008 -0.006 410 0 0 3 41.5% -1.00 0.0007 -0.005
0 0 2 30.9% 0.00 0.0007 -0.005 411 0 0 2 1 42.7% -1.00 0.0006 -0.005
0 0 5 31.8% 0.00 0.0006 -0.005 412 0 0 1 1 42.7% -1.00 0.0006 -0.004
0 0 10 32.7% 0.00 0.0006 -0.005 413 0 0 39.2% -1.00 0.0005 -0.004
0 0 6 33.6% 0.00 0.0005 -0.004 414 0 0 1 42.1% -1.00 0.0005 -0.004
0 0 1 5 34.5% 0.00 0.0005 -0.004 415 0 0 1 1 41.3% -1.00 0.0004 -0.004
0 0 2 35.4% 0.00 0.0004 -0.004 416 0 0 1 50.6% -1.00 0.0004 -0.003
0 0 13 36.3% 0.00 0.0004 -0.004 417 0 0 2 1 40.8% -1.00 0.0004 -0.003
0 0 15 37.1% 0.00 0.0004 -0.003 418 0 0 1 1 37.5% -1.00 0.0003 -0.003
0 0 12 38.0% 0.00 0.0003 -0.003 419 0 0 1 49.0% -1.00 0.0003 -0.003
0 0 67 38.9% 0.00 0.0003 -0.003 420 0 0 1 1 48.4% -1.00 0.0003 -0.003
0 0 14 38.2% 0.00 0.0003 -0.003 421 0 0 104 51.2% -1.00 0.0002 -0.002
0 0 14 39.1% 0.00 0.0002 -0.003 422 0 0 104 84 50.5% -1.00 0.0002 -0.002
0 0 125 39.9% 0.00 0.0002 -0.002 423 0 0 56.2% -1.00 0.0002 -0.002
0 0 7 40.7% 0.00 0.0002 -0.002 424 0 0 1 55.9% -1.00 0.0002 -0.002
0 0 38 41.6% 0.00 0.0002 -0.002 425 0 0 1 1 55.4% -1.00 0.0002 -0.002
0 0 73 45.7% 0.00 0.0001 -0.002 430 0 0 58.5% -1.00 0.0001 -0.001
0 0 6 49.7% 0.00 0.0001 -0.001 435 0 0 65.4% -1.00 0.0001 -0.001
0 0 4 53.6% 0.00 0.0001 -0.001 440 0 0 75.4% -1.00 0.0001 -0.001
0 0 8 57.5% 0.00 0.0000 -0.001 445 0 0 77.1% -1.00 0.0000 -0.001
0 0 41 45 57.9% 0.00 0.0000 -0.001 450 0 0 79.8% -1.00 0.0000 -0.001
0 0 5 65.0% 0.00 0.0000 -0.001 455 0 0 86.5% -1.00 0.0000 -0.001
0 0 1 4 68.7% 0.00 0.0000 -0.001 460 0 0 88.9% -1.00 0.0000 -0.000
0 0 7 72.3% 0.00 0.0000 -0.000 465 0 0 90.6% -1.00 0.0000 -0.000
0 0 2 75.8% 0.00 0.0000 -0.000 470 0 0 94.8% -1.00 0.0000 -0.000
0 0 6 79.3% 0.00 0.0000 -0.000 475 0 0 101.9% -1.00 0.0000 -0.000
0 0 3 82.8% 0.00 0.0000 -0.000 480 0 0 116.7% -1.00 0.0000 -0.000
0 0 1 86.2% 0.00 0.0000 -0.000 485 0 0 110.3% -1.00 0.0000 -0.000
0 0 1 89.6% 0.00 0.0000 -0.000 490 0 0 111.1% -1.00 0.0000 -0.000
0 0 2 92.9% 0.00 0.0000 -0.000 495 0 0 115.1% -1.00 0.0000 -0.000
0 0 96.1% 0.00 0.0000 -0.000 500 0 0 130.1% -1.00 0.0000 -0.000
0 0 99.4% 0.00 0.0000 -0.000 505 0 0 126.2% -1.00 0.0000 -0.000
0 0 102.5% 0.00 0.0000 -0.000 510 0 0 126.6% -1.00 0.0000 -0.000
0 0 105.7% 0.00 0.0000 -0.000 515 0 0 130.3% -1.00 0.0000 -0.000
0 0 108.8% 0.00 0.0000 -0.000 520 0 0 137.6% -1.00 0.0000 -0.000
0 0 111.8% 0.00 0.0000 -0.000 525 0 0 141.3% -1.00 0.0000 -0.000
0 0 114.9% 0.00 0.0000 -0.000 530 0 0 145.0% -1.00 0.0000 0.000
0 0 117.9% 0.00 0.0000 -0.000 535 0 0 144.6% -1.00 0.0000 0.000
0 0 120.8% 0.00 0.0000 0.000 540 0 0 161.2% -1.00 0.0000 0.000
0 0 123.7% 0.00 0.0000 0.000 545 0 0 155.6% -1.00 0.0000 0.000
0 0 126.6% 0.00 0.0000 0.000 550 0 0 155.0% -1.00 0.0000 0.000
0 0 129.5% 0.00 0.0000 0.000 555 0 0 162.5% -1.00 0.0000 0.000
0 0 132.3% 0.00 0.0000 0.000 560 0 0 161.7% -1.00 0.0000 0.000
0 0 135.1% 0.00 0.0000 0.000 565 0 0 179.1% -1.00 0.0000 0.000
0 0 131.1% 0.00 0.0000 0.000 570 0 0 176.3% -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 19, 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.

11%41%71%101%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