GS optieketen The Goldman Sachs Group, Inc.
Cboe delayed options data · per 17:03 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 ±15.6% (748.29–1,024.99) · ATM IV 30.6% · P/C open interest 1.00
| 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 | |
| 436.70 | 443.95 | 6 | 37.2% | 1.00 | 0.0001 | 0.000 | 450 | 0 | 3.65 | 28 | 53.8% | -0.01 | 0.0001 | -0.015 | ||
| 426.90 | 433.95 | 2 | 1.00 | 0.0001 | 0.000 | 460 | 0 | 4.15 | 27 | 53.3% | -0.01 | 0.0001 | -0.016 | |||
| 422.00 | 429.10 | 33.3% | 1.00 | 0.0001 | 0.000 | 465 | 0 | 3.55 | 32 | 51.3% | -0.01 | 0.0001 | -0.017 | |||
| 417.15 | 424.40 | 1 | 38.9% | 0.99 | 0.0001 | 0.000 | 470 | 0 | 4.75 | 40 | 53.0% | -0.01 | 0.0001 | -0.018 | ||
| 412.25 | 419.50 | 38.6% | 0.99 | 0.0001 | 0.000 | 475 | 0.0100 | 3.85 | 7 | 50.4% | -0.01 | 0.0001 | -0.019 | |||
| 407.35 | 414.00 | 0.99 | 0.0001 | 0.000 | 480 | 0.1000 | 3.10 | 34 | 48.2% | -0.01 | 0.0001 | -0.020 | ||||
| 402.50 | 410.15 | 41.6% | 0.99 | 0.0001 | 0.000 | 485 | 0 | 3.40 | 35 | 48.0% | -0.01 | 0.0001 | -0.021 | |||
| 397.60 | 404.65 | 36.8% | 0.99 | 0.0001 | 0.000 | 490 | 0 | 3.65 | 29 | 47.8% | -0.01 | 0.0001 | -0.021 | |||
| 392.75 | 399.80 | 37.5% | 0.99 | 0.0001 | 0.000 | 495 | 0 | 3.20 | 6 | 46.1% | -0.01 | 0.0001 | -0.022 | |||
| 387.90 | 395.35 | 1 | 40.2% | 0.99 | 0.0001 | 0.000 | 500 | 0.6500 | 2.50 | 83 | 45.3% | -0.01 | 0.0001 | -0.023 | ||
| 383.05 | 390.40 | 39.7% | 0.99 | 0.0001 | 0.000 | 505 | 0.0100 | 3.55 | 28 | 45.5% | -0.01 | 0.0001 | -0.024 | |||
| 378.15 | 385.45 | 39.0% | 0.99 | 0.0001 | 0.000 | 510 | 0 | 4.50 | 15 | 46.5% | -0.01 | 0.0001 | -0.026 | |||
| 373.30 | 380.45 | 38.3% | 0.99 | 0.0001 | 0.000 | 515 | 0 | 3.40 | 95 | 43.7% | -0.01 | 0.0001 | -0.027 | |||
| 368.45 | 375.80 | 39.0% | 0.99 | 0.0001 | 0.000 | 520 | 0 | 3.85 | 29 | 43.9% | -0.01 | 0.0002 | -0.028 | |||
| 363.60 | 371.20 | 1 | 39.7% | 0.99 | 0.0001 | 0.000 | 525 | 0 | 3.20 | 86 | 42.0% | -0.02 | 0.0002 | -0.029 | ||
| 358.35 | 366.40 | 75 | 38.4% | 0.99 | 0.0002 | 0.000 | 530 | 0 | 3.70 | 48 | 42.3% | -0.02 | 0.0002 | -0.031 | ||
| 353.95 | 361.10 | 38.2% | 0.99 | 0.0002 | 0.000 | 535 | 0.0100 | 3.65 | 16 | 41.5% | -0.02 | 0.0002 | -0.032 | |||
| 349.15 | 356.30 | 38.2% | 0.99 | 0.0002 | 0.000 | 540 | 0 | 3.45 | 30 | 40.5% | -0.02 | 0.0002 | -0.034 | |||
| 344.30 | 351.90 | 39.1% | 0.98 | 0.0002 | 0.000 | 545 | 0 | 4.85 | 8 | 42.2% | -0.02 | 0.0002 | -0.035 | |||
| 339.50 | 347.10 | 39.1% | 0.98 | 0.0002 | 0.000 | 550 | 0 | 3.80 | 147 | 39.8% | -0.02 | 0.0002 | -0.037 | |||
| 334.70 | 342.30 | 38.9% | 0.98 | 0.0002 | 0.000 | 555 | 0.0200 | 3.95 | 42 | 39.5% | -0.02 | 0.0002 | -0.038 | |||
| 329.90 | 337.45 | 1 | 38.6% | 0.98 | 0.0002 | -0.002 | 560 | 0 | 3.75 | 111 | 38.5% | -0.02 | 0.0002 | -0.040 | ||
| 325.15 | 332.30 | 37.8% | 0.98 | 0.0002 | -0.004 | 565 | 0 | 4.60 | 10 | 39.1% | -0.03 | 0.0003 | -0.042 | |||
| 320.35 | 327.50 | 37.6% | 0.98 | 0.0003 | -0.006 | 570 | 0.7900 | 3.55 | 133 | 38.1% | -0.03 | 0.0003 | -0.044 | |||
| 315.55 | 323.15 | 1 | 38.2% | 0.98 | 0.0003 | -0.009 | 575 | 0.0100 | 4.85 | 30 | 38.2% | -0.03 | 0.0003 | -0.046 | ||
| 310.35 | 317.00 | 15 | 34.7% | 0.98 | 0.0003 | -0.011 | 580 | 0 | 4.90 | 116 | 37.6% | -0.03 | 0.0003 | -0.048 | ||
| 306.05 | 313.45 | 37.6% | 0.97 | 0.0003 | -0.014 | 585 | 0.0100 | 5.25 | 42 | 37.5% | -0.03 | 0.0003 | -0.050 | |||
| 301.30 | 307.50 | 7 | 35.6% | 0.97 | 0.0003 | -0.016 | 590 | 0.0200 | 6.45 | 36 | 38.3% | -0.03 | 0.0004 | -0.052 | ||
| 296.60 | 302.80 | 35.7% | 0.97 | 0.0003 | -0.019 | 595 | 0.0100 | 6.70 | 16 | 37.9% | -0.04 | 0.0004 | -0.054 | |||
| 291.90 | 299.30 | 7 | 37.2% | 0.97 | 0.0004 | -0.022 | 600 | 0.0500 | 6.95 | 331 | 37.6% | -0.04 | 0.0004 | -0.057 | ||
| 282.50 | 288.70 | 1 | 35.5% | 0.96 | 0.0004 | -0.028 | 610 | 0.3600 | 7.65 | 97 | 37.3% | -0.04 | 0.0004 | -0.061 | ||
| 273.10 | 280.50 | 3 | 36.5% | 0.96 | 0.0004 | -0.034 | 620 | 1.65 | 7.70 | 712 | 37.2% | -0.05 | 0.0005 | -0.067 | ||
| 263.80 | 270.00 | 35.1% | 0.95 | 0.0005 | -0.040 | 630 | 1.48 | 8.05 | 166 | 36.0% | -0.05 | 0.0005 | -0.072 | |||
| 254.55 | 260.80 | 1 | 34.9% | 0.95 | 0.0006 | -0.047 | 640 | 2.13 | 9.10 | 4 | 93 | 36.0% | -0.06 | 0.0006 | -0.078 | |
| 245.40 | 251.65 | 2 | 34.8% | 0.94 | 0.0006 | -0.054 | 650 | 2.85 | 9.30 | 262 | 35.3% | -0.07 | 0.0006 | -0.084 | ||
| 236.25 | 242.55 | 2 | 34.5% | 0.93 | 0.0007 | -0.062 | 660 | 3.65 | 11.20 | 250 | 35.7% | -0.07 | 0.0007 | -0.091 | ||
| 227.20 | 233.55 | 1 | 34.2% | 0.93 | 0.0007 | -0.070 | 670 | 4.50 | 12.30 | 678 | 35.5% | -0.08 | 0.0008 | -0.098 | ||
| 218.30 | 224.65 | 5 | 34.1% | 0.92 | 0.0008 | -0.078 | 680 | 8.00 | 10.45 | 2 | 48 | 35.0% | -0.09 | 0.0008 | -0.105 | |
| 209.45 | 215.85 | 1 | 33.8% | 0.91 | 0.0009 | -0.086 | 690 | 8.65 | 11.55 | 63 | 34.4% | -0.10 | 0.0009 | -0.112 | ||
| 201.45 | 207.55 | 6 | 34.1% | 0.90 | 0.0010 | -0.095 | 700 | 10.50 | 12.75 | 1 | 446 | 34.5% | -0.11 | 0.0010 | -0.119 | |
| 191.80 | 198.60 | 2 | 33.2% | 0.89 | 0.0010 | -0.103 | 710 | 11.00 | 13.35 | 125 | 33.5% | -0.12 | 0.0011 | -0.127 | ||
| 183.30 | 191.45 | 5 | 33.6% | 0.88 | 0.0011 | -0.112 | 720 | 12.45 | 14.85 | 53 | 33.3% | -0.13 | 0.0012 | -0.135 | ||
| 175.00 | 181.80 | 4 | 32.8% | 0.86 | 0.0012 | -0.121 | 730 | 13.95 | 16.45 | 81 | 33.0% | -0.15 | 0.0012 | -0.142 | ||
| 167.05 | 173.60 | 3 | 32.7% | 0.85 | 0.0013 | -0.130 | 740 | 16.80 | 18.60 | 17 | 134 | 33.4% | -0.16 | 0.0013 | -0.150 | |
| 158.75 | 165.60 | 21 | 32.4% | 0.83 | 0.0014 | -0.139 | 750 | 18.60 | 20.15 | 320 | 33.0% | -0.18 | 0.0014 | -0.158 | ||
| 150.80 | 157.75 | 23 | 32.2% | 0.82 | 0.0015 | -0.148 | 760 | 20.65 | 22.25 | 221 | 32.7% | -0.19 | 0.0015 | -0.165 | ||
| 143.10 | 150.00 | 12 | 32.0% | 0.80 | 0.0015 | -0.156 | 770 | 22.55 | 24.50 | 187 | 32.4% | -0.21 | 0.0016 | -0.172 | ||
| 135.55 | 142.55 | 6 | 31.8% | 0.79 | 0.0016 | -0.164 | 780 | 25.10 | 27.50 | 242 | 32.4% | -0.23 | 0.0017 | -0.179 | ||
| 128.25 | 135.20 | 2 | 31.6% | 0.77 | 0.0017 | -0.172 | 790 | 27.45 | 29.50 | 156 | 31.9% | -0.24 | 0.0018 | -0.186 | ||
| 124.60 | 131.60 | 12 | 31.5% | 0.76 | 0.0018 | -0.176 | 795 | 29.05 | 30.95 | 210 | 31.9% | -0.25 | 0.0018 | -0.189 | ||
| 121.05 | 128.55 | 2 | 32 | 31.6% | 0.75 | 0.0018 | -0.180 | 800 | 30.55 | 32.40 | 6 | 434 | 31.9% | -0.26 | 0.0018 | -0.192 |
| 117.50 | 124.60 | 20 | 31.3% | 0.74 | 0.0018 | -0.183 | 805 | 31.80 | 33.90 | 58 | 31.7% | -0.27 | 0.0019 | -0.195 | ||
| 114.05 | 121.20 | 6 | 31.2% | 0.73 | 0.0019 | -0.187 | 810 | 33.60 | 35.35 | 536 | 31.7% | -0.28 | 0.0019 | -0.198 | ||
| 110.70 | 117.85 | 16 | 31.2% | 0.72 | 0.0019 | -0.190 | 815 | 35.20 | 37.70 | 43 | 80 | 31.8% | -0.29 | 0.0019 | -0.201 | |
| 107.30 | 114.55 | 3 | 31.1% | 0.71 | 0.0020 | -0.194 | 820 | 36.55 | 38.90 | 7 | 142 | 31.5% | -0.30 | 0.0020 | -0.204 | |
| 104.00 | 111.30 | 19 | 31.0% | 0.70 | 0.0020 | -0.197 | 825 | 38.40 | 40.55 | 120 | 31.4% | -0.31 | 0.0020 | -0.206 | ||
| 101.05 | 108.15 | 11 | 31.0% | 0.69 | 0.0020 | -0.200 | 830 | 39.55 | 42.40 | 96 | 31.2% | -0.32 | 0.0020 | -0.209 | ||
| 97.60 | 105.00 | 7 | 30.9% | 0.68 | 0.0021 | -0.203 | 835 | 41.55 | 45.05 | 97 | 31.4% | -0.33 | 0.0021 | -0.211 | ||
| 94.85 | 101.95 | 8 | 30.9% | 0.67 | 0.0021 | -0.205 | 840 | 43.85 | 46.20 | 605 | 31.2% | -0.34 | 0.0021 | -0.213 | ||
| 92.90 | 98.90 | 6 | 31.1% | 0.66 | 0.0021 | -0.208 | 845 | 45.55 | 47.20 | 81 | 30.9% | -0.36 | 0.0022 | -0.215 | ||
| 91.60 | 95.20 | 6 | 83 | 31.2% | 0.65 | 0.0022 | -0.210 | 850 | 47.70 | 49.55 | 2 | 384 | 30.9% | -0.37 | 0.0022 | -0.217 |
| 88.65 | 92.25 | 95 | 31.1% | 0.64 | 0.0022 | -0.212 | 855 | 49.15 | 52.10 | 105 | 30.8% | -0.38 | 0.0022 | -0.218 | ||
| 85.80 | 89.55 | 266 | 31.1% | 0.63 | 0.0022 | -0.214 | 860 | 51.65 | 53.80 | 380 | 30.8% | -0.39 | 0.0022 | -0.220 | ||
| 82.90 | 86.55 | 21 | 31.0% | 0.61 | 0.0022 | -0.216 | 865 | 52.55 | 56.25 | 171 | 30.5% | -0.40 | 0.0023 | -0.221 | ||
| 79.55 | 83.90 | 41 | 30.8% | 0.60 | 0.0022 | -0.217 | 870 | 55.55 | 59.15 | 710 | 30.7% | -0.41 | 0.0023 | -0.223 | ||
| 77.55 | 81.15 | 1 | 33 | 30.9% | 0.59 | 0.0023 | -0.219 | 875 | 58.00 | 61.05 | 106 | 30.6% | -0.42 | 0.0023 | -0.224 | |
| 73.85 | 78.70 | 45 | 30.6% | 0.58 | 0.0023 | -0.220 | 880 | 60.75 | 63.00 | 280 | 30.6% | -0.43 | 0.0023 | -0.224 | ||
| 72.20 | 76.15 | 21 | 30.8% | 0.57 | 0.0023 | -0.221 | 885 | 63.50 | 64.85 | 170 | 30.4% | -0.45 | 0.0023 | -0.225 | ||
| 69.15 | 73.60 | 1 | 78 | 30.6% | 0.56 | 0.0023 | -0.222 | 890 | 65.95 | 67.35 | 119 | 30.4% | -0.46 | 0.0024 | -0.226 | |
| 67.30 | 71.30 | 17 | 30.7% | 0.55 | 0.0023 | -0.223 | 895 | 68.60 | 71.10 | 95 | 30.6% | -0.47 | 0.0024 | -0.226 | ||
| 65.05 | 68.45 | 8 | 325 | 30.5% | 0.53 | 0.0023 | -0.223 | 900 | 71.10 | 74.45 | 1 | 215 | 30.7% | -0.48 | 0.0024 | -0.226 |
| 61.45 | 65.45 | 4 | 82 | 30.0% | 0.52 | 0.0024 | -0.223 | 905 | 73.15 | 75.60 | 2 | 106 | 30.2% | -0.49 | 0.0024 | -0.226 |
| 60.10 | 64.15 | 34 | 30.4% | 0.51 | 0.0024 | -0.223 | 910 | 75.90 | 78.50 | 2 | 179 | 30.2% | -0.50 | 0.0024 | -0.226 | |
| 58.50 | 61.65 | 29 | 176 | 30.4% | 0.50 | 0.0024 | -0.223 | 915 | 78.15 | 81.25 | 113 | 30.0% | -0.52 | 0.0024 | -0.226 | |
| 57.30 | 58.30 | 36 | 591 | 30.3% | 0.49 | 0.0024 | -0.223 | 920 | 81.50 | 85.20 | 15 | 63 | 30.3% | -0.53 | 0.0024 | -0.226 |
| 54.85 | 57.95 | 55 | 60 | 30.6% | 0.48 | 0.0024 | -0.223 | 925 | 84.25 | 88.40 | 110 | 30.3% | -0.54 | 0.0024 | -0.225 | |
| 52.40 | 55.15 | 54 | 30.3% | 0.47 | 0.0024 | -0.222 | 930 | 87.15 | 90.75 | 57 | 30.1% | -0.55 | 0.0024 | -0.224 | ||
| 50.50 | 54.10 | 22 | 30.5% | 0.45 | 0.0024 | -0.221 | 935 | 90.70 | 93.35 | 69 | 30.1% | -0.56 | 0.0024 | -0.223 | ||
| 48.55 | 52.20 | 98 | 30.4% | 0.44 | 0.0024 | -0.220 | 940 | 93.15 | 97.50 | 63 | 30.2% | -0.57 | 0.0024 | -0.222 | ||
| 46.70 | 49.55 | 22 | 30.2% | 0.43 | 0.0023 | -0.219 | 945 | 96.35 | 100.65 | 48 | 30.2% | -0.59 | 0.0024 | -0.221 | ||
| 44.95 | 47.60 | 1 | 120 | 30.2% | 0.42 | 0.0023 | -0.218 | 950 | 100.05 | 104.00 | 15 | 78 | 30.3% | -0.60 | 0.0024 | -0.219 |
| 42.85 | 45.75 | 98 | 30.0% | 0.41 | 0.0023 | -0.216 | 955 | 102.85 | 107.05 | 81 | 30.1% | -0.61 | 0.0024 | -0.218 | ||
| 41.55 | 43.60 | 28 | 138 | 30.0% | 0.40 | 0.0023 | -0.214 | 960 | 106.55 | 109.40 | 108 | 29.9% | -0.62 | 0.0024 | -0.216 | |
| 39.75 | 43.45 | 15 | 30.2% | 0.39 | 0.0023 | -0.213 | 965 | 110.05 | 113.90 | 85 | 30.2% | -0.63 | 0.0024 | -0.214 | ||
| 37.60 | 41.80 | 87 | 30.1% | 0.38 | 0.0023 | -0.211 | 970 | 112.10 | 117.65 | 42 | 29.9% | -0.64 | 0.0024 | -0.212 | ||
| 36.75 | 40.45 | 2 | 16 | 30.3% | 0.37 | 0.0022 | -0.209 | 975 | 115.60 | 121.00 | 66 | 29.9% | -0.65 | 0.0024 | -0.210 | |
| 35.30 | 39.05 | 96 | 30.3% | 0.36 | 0.0022 | -0.206 | 980 | 119.15 | 124.40 | 66 | 29.8% | -0.66 | 0.0023 | -0.208 | ||
| 33.65 | 37.70 | 45 | 30.2% | 0.35 | 0.0022 | -0.204 | 985 | 122.10 | 129.15 | 81 | 29.9% | -0.67 | 0.0023 | -0.205 | ||
| 31.95 | 36.35 | 100 | 30.1% | 0.34 | 0.0022 | -0.202 | 990 | 125.60 | 132.75 | 36 | 29.9% | -0.68 | 0.0023 | -0.203 | ||
| 30.55 | 32.70 | 87 | 29.5% | 0.33 | 0.0022 | -0.199 | 995 | 129.35 | 136.45 | 143 | 29.9% | -0.70 | 0.0023 | -0.200 | ||
| 29.15 | 32.30 | 406 | 29.7% | 0.32 | 0.0021 | -0.197 | 1,000 | 133.20 | 140.20 | 329 | 29.9% | -0.71 | 0.0022 | -0.197 | ||
| 28.05 | 31.10 | 54 | 29.7% | 0.31 | 0.0021 | -0.194 | 1,005 | 136.95 | 144.00 | 80 | 29.9% | -0.72 | 0.0022 | -0.194 | ||
| 27.40 | 29.05 | 100 | 95 | 29.6% | 0.30 | 0.0021 | -0.191 | 1,010 | 141.00 | 147.90 | 83 | 30.0% | -0.73 | 0.0022 | -0.191 | |
| 25.65 | 28.15 | 49 | 29.5% | 0.29 | 0.0021 | -0.188 | 1,015 | 145.25 | 151.70 | 27 | 30.0% | -0.74 | 0.0022 | -0.188 | ||
| 24.15 | 27.20 | 57 | 29.5% | 0.28 | 0.0020 | -0.185 | 1,020 | 149.20 | 155.65 | 85 | 30.0% | -0.74 | 0.0022 | -0.184 | ||
| 23.50 | 25.90 | 2 | 109 | 29.5% | 0.27 | 0.0020 | -0.182 | 1,025 | 153.20 | 159.50 | 43 | 30.0% | -0.75 | 0.0021 | -0.181 | |
| 22.35 | 25.15 | 47 | 29.5% | 0.26 | 0.0020 | -0.179 | 1,030 | 157.20 | 163.75 | 48 | 30.1% | -0.76 | 0.0021 | -0.177 | ||
| 21.55 | 23.75 | 38 | 29.5% | 0.26 | 0.0019 | -0.176 | 1,035 | 160.50 | 167.55 | 23 | 29.8% | -0.77 | 0.0020 | -0.173 | ||
| 20.60 | 22.70 | 96 | 29.4% | 0.25 | 0.0019 | -0.173 | 1,040 | 164.65 | 171.45 | 104 | 29.8% | -0.78 | 0.0020 | -0.170 | ||
| 19.60 | 21.75 | 63 | 29.4% | 0.24 | 0.0019 | -0.170 | 1,045 | 169.00 | 175.75 | 38 | 29.9% | -0.79 | 0.0020 | -0.166 | ||
| 18.70 | 20.80 | 2 | 128 | 29.4% | 0.23 | 0.0018 | -0.167 | 1,050 | 173.05 | 179.70 | 50 | 29.8% | -0.80 | 0.0019 | -0.162 | |
| 18.00 | 19.95 | 1 | 16 | 29.4% | 0.22 | 0.0018 | -0.164 | 1,055 | 177.25 | 184.05 | 74 | 29.8% | -0.81 | 0.0019 | -0.158 | |
| 17.25 | 19.25 | 2 | 70 | 29.5% | 0.22 | 0.0018 | -0.161 | 1,060 | 181.50 | 188.25 | 19 | 29.8% | -0.81 | 0.0019 | -0.154 | |
| 16.55 | 18.15 | 2 | 20 | 29.4% | 0.21 | 0.0017 | -0.157 | 1,065 | 185.80 | 192.55 | 30 | 29.8% | -0.82 | 0.0018 | -0.150 | |
| 15.80 | 17.70 | 61 | 29.5% | 0.20 | 0.0017 | -0.154 | 1,070 | 190.15 | 197.25 | 197 | 30.0% | -0.83 | 0.0018 | -0.145 | ||
| 15.15 | 17.00 | 9 | 60 | 29.5% | 0.19 | 0.0017 | -0.151 | 1,075 | 194.50 | 201.20 | 66 | 29.9% | -0.84 | 0.0018 | -0.141 | |
| 14.55 | 16.20 | 10 | 231 | 29.5% | 0.19 | 0.0016 | -0.147 | 1,080 | 198.85 | 205.60 | 12 | 29.9% | -0.84 | 0.0017 | -0.137 | |
| 13.45 | 17.05 | 2 | 80 | 29.9% | 0.18 | 0.0016 | -0.144 | 1,085 | 202.25 | 210.00 | 9 | 29.5% | -0.85 | 0.0017 | -0.133 | |
| 13.40 | 15.85 | 3 | 76 | 29.9% | 0.18 | 0.0016 | -0.141 | 1,090 | 207.75 | 214.85 | 29 | 30.1% | -0.86 | 0.0016 | -0.128 | |
| 12.45 | 15.30 | 59 | 29.8% | 0.17 | 0.0015 | -0.138 | 1,095 | 212.65 | 218.95 | 11 | 30.2% | -0.86 | 0.0016 | -0.124 | ||
| 12.40 | 14.35 | 3 | 213 | 29.9% | 0.16 | 0.0015 | -0.135 | 1,100 | 216.80 | 222.30 | 5 | 225 | 29.6% | -0.87 | 0.0015 | -0.119 |
| 11.35 | 13.85 | 143 | 29.8% | 0.16 | 0.0014 | -0.132 | 1,105 | 221.55 | 228.05 | 39 | 30.3% | -0.88 | 0.0015 | -0.115 | ||
| 10.85 | 13.80 | 123 | 30.0% | 0.15 | 0.0014 | -0.129 | 1,110 | 226.15 | 232.60 | 105 | 30.3% | -0.88 | 0.0015 | -0.111 | ||
| 10.35 | 12.65 | 2 | 119 | 29.8% | 0.15 | 0.0014 | -0.126 | 1,115 | 230.55 | 237.15 | 35 | 30.3% | -0.89 | 0.0014 | -0.106 | |
| 9.85 | 12.10 | 63 | 29.7% | 0.14 | 0.0013 | -0.122 | 1,120 | 235.15 | 241.70 | 16 | 30.3% | -0.89 | 0.0014 | -0.102 | ||
| 9.35 | 10.65 | 80 | 29.3% | 0.14 | 0.0013 | -0.119 | 1,125 | 239.45 | 245.95 | 6 | 30.0% | -0.90 | 0.0013 | -0.098 | ||
| 9.35 | 10.55 | 4 | 78 | 29.7% | 0.13 | 0.0013 | -0.117 | 1,130 | 244.25 | 250.55 | 79 | 30.1% | -0.90 | 0.0013 | -0.094 | |
| 8.65 | 9.75 | 44 | 29.4% | 0.13 | 0.0012 | -0.114 | 1,135 | 249.00 | 255.20 | 1 | 30.2% | -0.91 | 0.0013 | -0.090 | ||
| 6.50 | 9.30 | 2 | 141 | 28.6% | 0.12 | 0.0012 | -0.111 | 1,140 | 253.60 | 259.85 | 1 | 30.2% | -0.91 | 0.0013 | -0.086 | |
| 6.10 | 9.30 | 38 | 28.8% | 0.12 | 0.0012 | -0.108 | 1,145 | 258.30 | 264.55 | 10 | 30.3% | -0.92 | 0.0013 | -0.083 | ||
| 7.55 | 8.65 | 141 | 29.5% | 0.11 | 0.0012 | -0.105 | 1,150 | 262.95 | 268.45 | 5 | 262 | 29.8% | -0.92 | 0.0012 | -0.080 | |
| 5.20 | 8.25 | 3 | 90 | 28.5% | 0.11 | 0.0011 | -0.103 | 1,155 | 268.00 | 274.00 | 4 | 30.6% | -0.93 | 0.0012 | -0.078 | |
| 7.15 | 8.00 | 4 | 107 | 29.8% | 0.11 | 0.0011 | -0.100 | 1,160 | 272.55 | 278.75 | 21 | 30.5% | -0.93 | 0.0012 | -0.076 | |
| 6.65 | 7.80 | 2 | 62 | 29.8% | 0.10 | 0.0011 | -0.097 | 1,165 | 277.30 | 283.50 | 9 | 30.6% | -0.94 | 0.0012 | -0.075 | |
| 3.65 | 8.70 | 323 | 29.0% | 0.10 | 0.0010 | -0.095 | 1,170 | 282.00 | 288.25 | 3 | 30.6% | -0.94 | 0.0013 | -0.073 | ||
| 6.10 | 7.35 | 2 | 82 | 29.9% | 0.09 | 0.0010 | -0.092 | 1,175 | 287.00 | 293.05 | 6 | 30.8% | -0.95 | 0.0013 | -0.075 | |
| 2.74 | 10.00 | 127 | 29.9% | 0.09 | 0.0010 | -0.090 | 1,180 | 291.80 | 297.90 | 11 | 30.9% | -0.95 | 0.0013 | -0.082 | ||
| 2.79 | 7.30 | 1 | 66 | 28.6% | 0.09 | 0.0009 | -0.088 | 1,185 | 295.55 | 302.70 | 25 | 29.9% | -0.96 | 0.0013 | -0.088 | |
| 5.10 | 7.10 | 1 | 63 | 30.2% | 0.08 | 0.0009 | -0.085 | 1,190 | 301.35 | 307.60 | 3 | 31.0% | -0.96 | 0.0013 | -0.093 | |
| 5.15 | 6.85 | 1 | 161 | 30.4% | 0.08 | 0.0009 | -0.083 | 1,195 | 306.20 | 312.45 | 1 | 31.1% | -0.97 | 0.0013 | -0.096 | |
| 3.55 | 8.55 | 10 | 349 | 30.8% | 0.08 | 0.0009 | -0.081 | 1,200 | 311.15 | 317.30 | 16 | 31.3% | -0.97 | 0.0013 | -0.099 | |
| 1.30 | 8.70 | 2 | 177 | 30.8% | 0.07 | 0.0008 | -0.072 | 1,220 | 329.60 | 337.00 | 41 | -0.98 | 0.0010 | -0.105 | ||
| 0.6300 | 8.00 | 189 | 31.1% | 0.06 | 0.0007 | -0.065 | 1,240 | 349.50 | 356.85 | -0.99 | 0.0004 | -0.101 | ||||
| 0.0200 | 7.45 | 185 | 31.3% | 0.05 | 0.0006 | -0.058 | 1,260 | 369.35 | 376.85 | -1.00 | 0.0001 | -0.101 | ||||
| 0.2000 | 4.90 | 2 | 441 | 30.3% | 0.04 | 0.0005 | -0.052 | 1,280 | 389.75 | 396.90 | -1.00 | 0.0000 | -0.101 | |||
| 0.0100 | 4.50 | 316 | 30.6% | 0.04 | 0.0005 | -0.047 | 1,300 | 409.75 | 416.90 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 3.50 | 190 | 30.4% | 0.03 | 0.0004 | -0.042 | 1,320 | 429.85 | 436.90 | -1.00 | 0.0000 | -0.101 | ||||
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 — Mar 19, 2027
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