GS optieketen The Goldman Sachs Group, Inc.
Cboe delayed options data · per 20:04 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 ±7.0% (815.22–937.32) · ATM IV 29.3% · P/C open interest 1.01
| 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 | |
| 433.55 | 440.35 | 17 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 3.05 | 37 | 114.2% | -0.00 | 0.0000 | -0.006 | |||
| 423.60 | 430.40 | 28 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 3.05 | 41 | 110.9% | -0.00 | 0.0000 | -0.007 | |||
| 414.00 | 420.55 | 20 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 3.40 | 38 | 109.4% | -0.00 | 0.0000 | -0.007 | |||
| 404.00 | 410.60 | 15 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 3.30 | 34 | 105.7% | -0.00 | 0.0000 | -0.008 | |||
| 394.00 | 400.65 | 23 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 2.51 | 27 | 98.3% | -0.00 | 0.0000 | -0.008 | |||
| 384.00 | 390.65 | 22 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 3.15 | 23 | 98.6% | -0.00 | 0.0000 | -0.009 | |||
| 374.00 | 380.55 | 33 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1400 | 266 | 66.2% | -0.00 | 0.0000 | -0.009 | |||
| 354.00 | 360.65 | 22 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.1600 | 162 | 62.6% | -0.00 | 0.0000 | -0.010 | |||
| 334.00 | 341.00 | 2 | 14 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 1.77 | 3 | 25 | 77.0% | -0.00 | 0.0000 | -0.012 | |
| 314.05 | 320.75 | 6 | 12 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 1.77 | 4 | 29 | 71.9% | -0.00 | 0.0000 | -0.014 | |
| 294.15 | 300.85 | 2 | 51 | 1.00 | 0.0001 | 0.000 | 580 | 0 | 0.3000 | 3 | 32 | 53.7% | -0.00 | 0.0001 | -0.017 | |
| 274.25 | 281.15 | 17 | 1.00 | 0.0001 | 0.000 | 600 | 0.0100 | 0.3000 | 113 | 49.9% | -0.00 | 0.0001 | -0.020 | |||
| 269.30 | 276.15 | 25 | 1.00 | 0.0001 | 0.000 | 605 | 0 | 1.99 | 19 | 61.9% | -0.00 | 0.0001 | -0.021 | |||
| 264.30 | 271.40 | 19 | 1.00 | 0.0001 | 0.000 | 610 | 0 | 1.58 | 1 | 39 | 58.7% | -0.00 | 0.0001 | -0.022 | ||
| 259.35 | 266.05 | 2 | 11 | 1.00 | 0.0001 | 0.000 | 615 | 0 | 1.58 | 44 | 57.5% | -0.00 | 0.0001 | -0.023 | ||
| 254.40 | 261.75 | 19 | 1.00 | 0.0001 | 0.000 | 620 | 0 | 1.44 | 3 | 32 | 55.6% | -0.00 | 0.0001 | -0.025 | ||
| 249.40 | 256.35 | 14 | 1.00 | 0.0001 | 0.000 | 625 | 0 | 3.55 | 2 | 27 | 62.9% | -0.01 | 0.0001 | -0.026 | ||
| 245.25 | 251.00 | 1 | 8 | 0.99 | 0.0001 | 0.000 | 630 | 0 | 2.76 | 4 | 19 | 59.1% | -0.01 | 0.0001 | -0.028 | |
| 240.30 | 246.20 | 4 | 1 | 0.99 | 0.0001 | 0.000 | 635 | 0 | 4.35 | 4 | 10 | 62.7% | -0.01 | 0.0001 | -0.029 | |
| 235.35 | 241.20 | 4 | 6 | 0.99 | 0.0002 | -0.003 | 640 | 0 | 1.90 | 7 | 31 | 53.4% | -0.01 | 0.0002 | -0.031 | |
| 230.40 | 236.25 | 6 | 4 | 0.99 | 0.0002 | -0.005 | 645 | 0.1000 | 0.6600 | 8 | 40 | 45.9% | -0.01 | 0.0002 | -0.033 | |
| 225.00 | 232.00 | 3 | 13 | 0.99 | 0.0002 | -0.008 | 650 | 0.0100 | 1.59 | 10 | 65 | 49.8% | -0.01 | 0.0002 | -0.036 | |
| 220.50 | 226.25 | 10 | 0.99 | 0.0002 | -0.011 | 655 | 0 | 2.95 | 41 | 53.7% | -0.01 | 0.0002 | -0.038 | |||
| 215.00 | 221.50 | 18 | 0.99 | 0.0002 | -0.015 | 660 | 0.0100 | 2.99 | 25 | 52.7% | -0.01 | 0.0002 | -0.041 | |||
| 210.00 | 217.05 | 1 | 17 | 0.99 | 0.0002 | -0.018 | 665 | 0.2000 | 0.6500 | 3 | 34 | 42.5% | -0.01 | 0.0002 | -0.044 | |
| 205.00 | 211.70 | 6 | 9 | 0.99 | 0.0003 | -0.022 | 670 | 0.2200 | 0.9400 | 9 | 22 | 43.3% | -0.01 | 0.0003 | -0.048 | |
| 200.00 | 206.75 | 11 | 4 | 0.99 | 0.0003 | -0.027 | 675 | 0 | 2.05 | 10 | 46 | 46.1% | -0.01 | 0.0003 | -0.051 | |
| 195.05 | 201.75 | 5 | 15 | 0.99 | 0.0003 | -0.032 | 680 | 0.0200 | 2.06 | 8 | 131 | 45.1% | -0.01 | 0.0003 | -0.056 | |
| 190.90 | 196.80 | 3 | 2 | 0.98 | 0.0004 | -0.037 | 685 | 0.0300 | 2.09 | 4 | 39 | 44.1% | -0.02 | 0.0004 | -0.060 | |
| 186.00 | 191.90 | 3 | 16 | 0.98 | 0.0004 | -0.042 | 690 | 0.4300 | 2.27 | 3 | 47 | 44.9% | -0.02 | 0.0004 | -0.065 | |
| 180.30 | 187.40 | 1 | 15 | 0.98 | 0.0004 | -0.048 | 695 | 0.3200 | 0.7900 | 1 | 96 | 37.9% | -0.02 | 0.0004 | -0.071 | |
| 175.40 | 182.20 | 35 | 0.98 | 0.0005 | -0.055 | 700 | 0.5800 | 1.00 | 4 | 523 | 39.0% | -0.02 | 0.0005 | -0.077 | ||
| 171.30 | 177.25 | 37 | 0.98 | 0.0006 | -0.062 | 705 | 0.2200 | 1.10 | 1 | 256 | 36.8% | -0.02 | 0.0006 | -0.083 | ||
| 166.00 | 173.15 | 19 | 0.97 | 0.0006 | -0.069 | 710 | 0.4900 | 1.36 | 1 | 299 | 37.8% | -0.03 | 0.0006 | -0.090 | ||
| 161.00 | 168.25 | 12 | 0.97 | 0.0007 | -0.077 | 715 | 0.3800 | 1.32 | 2 | 68 | 36.3% | -0.03 | 0.0007 | -0.098 | ||
| 156.00 | 162.70 | 15 | 0.97 | 0.0007 | -0.086 | 720 | 0.9300 | 1.40 | 25 | 301 | 37.1% | -0.03 | 0.0007 | -0.106 | ||
| 151.90 | 157.85 | 8 | 27.8% | 0.96 | 0.0008 | -0.096 | 725 | 0.5300 | 2.16 | 62 | 37.0% | -0.04 | 0.0008 | -0.115 | ||
| 147.10 | 153.00 | 9 | 29.0% | 0.96 | 0.0009 | -0.106 | 730 | 1.03 | 1.89 | 3 | 30 | 36.5% | -0.04 | 0.0009 | -0.125 | |
| 142.30 | 148.30 | 11 | 30.2% | 0.96 | 0.0010 | -0.116 | 735 | 0.8800 | 2.44 | 61 | 36.3% | -0.04 | 0.0010 | -0.135 | ||
| 137.55 | 143.55 | 6 | 30.9% | 0.95 | 0.0011 | -0.127 | 740 | 1.56 | 2.27 | 30 | 120 | 36.2% | -0.05 | 0.0011 | -0.145 | |
| 132.80 | 138.85 | 1 | 31.3% | 0.95 | 0.0012 | -0.139 | 745 | 1.48 | 2.76 | 59 | 35.8% | -0.05 | 0.0012 | -0.157 | ||
| 128.10 | 133.70 | 3 | 15 | 30.5% | 0.94 | 0.0013 | -0.152 | 750 | 2.06 | 2.83 | 104 | 266 | 35.7% | -0.06 | 0.0013 | -0.169 |
| 123.45 | 129.95 | 4 | 32.7% | 0.93 | 0.0014 | -0.165 | 755 | 2.11 | 3.15 | 2 | 70 | 35.1% | -0.07 | 0.0014 | -0.181 | |
| 118.75 | 124.35 | 5 | 31.0% | 0.93 | 0.0015 | -0.179 | 760 | 2.67 | 3.40 | 1 | 224 | 35.1% | -0.07 | 0.0015 | -0.195 | |
| 114.15 | 120.20 | 5 | 31.9% | 0.92 | 0.0016 | -0.193 | 765 | 2.15 | 3.90 | 4 | 61 | 33.9% | -0.08 | 0.0016 | -0.208 | |
| 109.60 | 115.25 | 16 | 31.4% | 0.91 | 0.0018 | -0.208 | 770 | 3.35 | 4.30 | 5 | 149 | 34.7% | -0.09 | 0.0018 | -0.223 | |
| 104.90 | 111.35 | 3 | 32.0% | 0.90 | 0.0019 | -0.223 | 775 | 3.50 | 4.85 | 3 | 120 | 34.2% | -0.10 | 0.0019 | -0.237 | |
| 100.45 | 106.25 | 1 | 7 | 31.3% | 0.89 | 0.0021 | -0.238 | 780 | 4.40 | 5.20 | 17 | 422 | 34.2% | -0.11 | 0.0021 | -0.253 |
| 96.05 | 102.05 | 7 | 31.6% | 0.88 | 0.0022 | -0.254 | 785 | 4.75 | 5.80 | 4 | 100 | 33.9% | -0.12 | 0.0023 | -0.268 | |
| 91.50 | 97.45 | 6 | 31.1% | 0.87 | 0.0024 | -0.271 | 790 | 5.30 | 6.55 | 12 | 759 | 33.7% | -0.13 | 0.0024 | -0.284 | |
| 87.30 | 93.10 | 5 | 31.1% | 0.86 | 0.0026 | -0.287 | 795 | 6.00 | 7.15 | 746 | 406 | 33.5% | -0.14 | 0.0026 | -0.300 | |
| 83.00 | 88.15 | 8 | 175 | 30.4% | 0.85 | 0.0028 | -0.303 | 800 | 6.75 | 7.60 | 236 | 814 | 33.1% | -0.15 | 0.0028 | -0.316 |
| 78.50 | 84.75 | 2 | 30.8% | 0.83 | 0.0029 | -0.320 | 805 | 7.55 | 8.40 | 65 | 129 | 32.9% | -0.17 | 0.0030 | -0.332 | |
| 74.65 | 80.65 | 1 | 36 | 30.9% | 0.82 | 0.0031 | -0.336 | 810 | 8.40 | 9.25 | 12 | 184 | 32.6% | -0.18 | 0.0032 | -0.348 |
| 70.45 | 76.55 | 9 | 30.6% | 0.80 | 0.0033 | -0.352 | 815 | 9.25 | 10.25 | 6 | 166 | 32.4% | -0.20 | 0.0034 | -0.364 | |
| 66.55 | 71.35 | 10 | 29.7% | 0.79 | 0.0035 | -0.368 | 820 | 10.10 | 11.40 | 77 | 415 | 32.1% | -0.22 | 0.0035 | -0.380 | |
| 63.15 | 67.25 | 1 | 6 | 29.8% | 0.77 | 0.0037 | -0.383 | 825 | 11.30 | 12.60 | 6 | 299 | 32.1% | -0.23 | 0.0037 | -0.395 |
| 58.75 | 63.65 | 44 | 29.4% | 0.75 | 0.0039 | -0.397 | 830 | 12.15 | 14.00 | 9 | 246 | 31.8% | -0.25 | 0.0039 | -0.409 | |
| 55.15 | 61.70 | 15 | 30.4% | 0.73 | 0.0041 | -0.411 | 835 | 13.75 | 15.10 | 7 | 266 | 31.6% | -0.27 | 0.0041 | -0.422 | |
| 52.35 | 56.50 | 21 | 29.8% | 0.71 | 0.0042 | -0.424 | 840 | 14.80 | 16.80 | 36 | 503 | 31.4% | -0.29 | 0.0043 | -0.435 | |
| 48.05 | 52.60 | 11 | 29.0% | 0.69 | 0.0044 | -0.435 | 845 | 16.35 | 17.80 | 13 | 345 | 30.9% | -0.31 | 0.0045 | -0.446 | |
| 45.65 | 48.95 | 25 | 101 | 29.2% | 0.67 | 0.0046 | -0.446 | 850 | 18.30 | 19.40 | 80 | 602 | 30.9% | -0.34 | 0.0046 | -0.457 |
| 41.90 | 45.85 | 1 | 17 | 28.9% | 0.64 | 0.0047 | -0.455 | 855 | 19.65 | 21.05 | 50 | 328 | 30.5% | -0.36 | 0.0048 | -0.465 |
| 39.55 | 42.95 | 2 | 50 | 29.3% | 0.62 | 0.0048 | -0.462 | 860 | 20.90 | 22.80 | 4 | 284 | 30.0% | -0.39 | 0.0049 | -0.473 |
| 36.05 | 40.15 | 6 | 108 | 29.0% | 0.60 | 0.0050 | -0.468 | 865 | 23.70 | 24.90 | 2 | 204 | 30.2% | -0.41 | 0.0051 | -0.479 |
| 33.90 | 36.95 | 2 | 99 | 29.1% | 0.57 | 0.0051 | -0.472 | 870 | 26.25 | 27.15 | 10 | 294 | 30.4% | -0.44 | 0.0052 | -0.483 |
| 31.40 | 33.75 | 10 | 49 | 28.9% | 0.55 | 0.0051 | -0.475 | 875 | 27.95 | 29.45 | 20 | 483 | 29.9% | -0.46 | 0.0052 | -0.485 |
| 29.80 | 32.70 | 1 | 28.8% | 0.53 | 0.0052 | -0.475 | 877.5 | 29.00 | 30.60 | 6 | 29.8% | -0.47 | 0.0053 | -0.486 | ||
| 29.15 | 31.25 | 49 | 205 | 29.0% | 0.52 | 0.0052 | -0.475 | 880 | 30.25 | 31.80 | 167 | 1,495 | 29.8% | -0.49 | 0.0053 | -0.486 |
| 26.55 | 30.00 | 2 | 28.3% | 0.51 | 0.0052 | -0.475 | 882.5 | 30.95 | 33.05 | 1 | 29.4% | -0.50 | 0.0053 | -0.486 | ||
| 26.40 | 28.70 | 109 | 90 | 28.7% | 0.49 | 0.0052 | -0.474 | 885 | 32.05 | 34.30 | 60 | 600 | 29.3% | -0.51 | 0.0053 | -0.485 |
| 24.45 | 27.70 | 3 | 28.3% | 0.48 | 0.0052 | -0.473 | 887.5 | 33.75 | 35.65 | 29.4% | -0.53 | 0.0054 | -0.484 | |||
| 25.00 | 26.45 | 41 | 174 | 29.0% | 0.47 | 0.0052 | -0.471 | 890 | 34.75 | 37.05 | 24 | 325 | 29.2% | -0.54 | 0.0054 | -0.482 |
| 22.70 | 25.40 | 9 | 28.5% | 0.46 | 0.0052 | -0.469 | 892.5 | 36.50 | 41.00 | 3 | 30.5% | -0.55 | 0.0054 | -0.480 | ||
| 23.00 | 24.25 | 14 | 164 | 29.0% | 0.44 | 0.0052 | -0.466 | 895 | 38.05 | 40.95 | 13 | 355 | 29.8% | -0.57 | 0.0053 | -0.477 |
| 20.35 | 23.20 | 7 | 28.2% | 0.43 | 0.0052 | -0.463 | 897.5 | 39.55 | 43.50 | 39 | 30.3% | -0.58 | 0.0053 | -0.475 | ||
| 20.00 | 22.40 | 51 | 479 | 28.6% | 0.42 | 0.0052 | -0.459 | 900 | 40.50 | 44.55 | 11 | 757 | 29.8% | -0.59 | 0.0053 | -0.471 |
| 18.60 | 21.25 | 18 | 28.3% | 0.40 | 0.0051 | -0.455 | 902.5 | 42.55 | 46.90 | 30.4% | -0.61 | 0.0053 | -0.467 | |||
| 17.80 | 20.15 | 21 | 75 | 28.2% | 0.39 | 0.0051 | -0.451 | 905 | 44.30 | 48.25 | 1 | 148 | 30.4% | -0.62 | 0.0052 | -0.463 |
| 17.35 | 19.50 | 29 | 28.5% | 0.38 | 0.0050 | -0.446 | 907.5 | 45.90 | 49.85 | 30.3% | -0.63 | 0.0052 | -0.458 | |||
| 16.20 | 18.60 | 39 | 545 | 28.3% | 0.37 | 0.0050 | -0.441 | 910 | 47.70 | 51.75 | 130 | 236 | 30.6% | -0.65 | 0.0052 | -0.453 |
| 15.40 | 17.75 | 3 | 28.3% | 0.35 | 0.0049 | -0.436 | 912.5 | 49.25 | 53.60 | 2 | 30.6% | -0.66 | 0.0051 | -0.448 | ||
| 14.40 | 16.65 | 7 | 71 | 28.0% | 0.34 | 0.0049 | -0.430 | 915 | 51.05 | 55.05 | 297 | 30.5% | -0.67 | 0.0051 | -0.442 | |
| 13.75 | 15.50 | 18 | 234 | 28.7% | 0.32 | 0.0048 | -0.417 | 920 | 53.20 | 58.40 | 1 | 450 | 29.6% | -0.69 | 0.0050 | -0.430 |
| 12.55 | 13.95 | 9 | 121 | 28.7% | 0.30 | 0.0046 | -0.403 | 925 | 58.10 | 62.40 | 148 | 30.6% | -0.72 | 0.0048 | -0.416 | |
| 10.90 | 12.50 | 45 | 295 | 28.3% | 0.28 | 0.0044 | -0.388 | 930 | 61.00 | 66.15 | 3 | 159 | 30.1% | -0.74 | 0.0047 | -0.401 |
| 9.70 | 11.05 | 53 | 190 | 28.1% | 0.25 | 0.0043 | -0.372 | 935 | 64.80 | 70.00 | 228 | 30.1% | -0.76 | 0.0045 | -0.385 | |
| 9.05 | 10.10 | 38 | 741 | 28.5% | 0.23 | 0.0041 | -0.355 | 940 | 68.90 | 73.85 | 1 | 332 | 30.2% | -0.78 | 0.0044 | -0.369 |
| 7.70 | 9.10 | 8 | 106 | 28.2% | 0.22 | 0.0039 | -0.338 | 945 | 73.25 | 78.20 | 100 | 30.6% | -0.80 | 0.0042 | -0.352 | |
| 7.20 | 8.20 | 80 | 233 | 28.5% | 0.20 | 0.0037 | -0.320 | 950 | 76.60 | 82.40 | 136 | 30.2% | -0.82 | 0.0040 | -0.334 | |
| 6.25 | 7.35 | 14 | 219 | 28.4% | 0.18 | 0.0035 | -0.303 | 955 | 80.95 | 86.65 | 1 | 62 | 30.3% | -0.84 | 0.0038 | -0.318 |
| 5.55 | 7.10 | 36 | 374 | 28.8% | 0.17 | 0.0033 | -0.285 | 960 | 85.40 | 91.15 | 1 | 157 | 30.7% | -0.86 | 0.0036 | -0.301 |
| 4.80 | 6.45 | 143 | 28.8% | 0.15 | 0.0031 | -0.268 | 965 | 89.80 | 95.40 | 2 | 725 | 30.7% | -0.87 | 0.0034 | -0.284 | |
| 4.25 | 5.40 | 26 | 249 | 28.5% | 0.14 | 0.0029 | -0.251 | 970 | 94.50 | 99.95 | 2 | 624 | 31.1% | -0.89 | 0.0033 | -0.268 |
| 3.95 | 4.85 | 8 | 270 | 28.7% | 0.12 | 0.0028 | -0.235 | 975 | 98.75 | 104.45 | 223 | 31.0% | -0.90 | 0.0031 | -0.252 | |
| 3.50 | 4.05 | 220 | 303 | 28.5% | 0.11 | 0.0026 | -0.219 | 980 | 103.45 | 109.20 | 1 | 117 | 31.5% | -0.92 | 0.0029 | -0.238 |
| 2.87 | 3.85 | 6 | 142 | 28.5% | 0.10 | 0.0024 | -0.204 | 985 | 108.20 | 113.75 | 64 | 31.7% | -0.93 | 0.0027 | -0.222 | |
| 2.68 | 3.50 | 7 | 398 | 28.9% | 0.09 | 0.0022 | -0.190 | 990 | 113.20 | 118.70 | 1 | 217 | 32.6% | -0.94 | 0.0025 | -0.206 |
| 2.29 | 3.10 | 2 | 148 | 28.8% | 0.08 | 0.0020 | -0.177 | 995 | 117.20 | 123.25 | 58 | 31.8% | -0.95 | 0.0024 | -0.197 | |
| 2.22 | 2.76 | 103 | 1,638 | 29.1% | 0.08 | 0.0019 | -0.165 | 1,000 | 123.05 | 128.05 | 127 | 33.6% | -0.96 | 0.0023 | -0.184 | |
| 1.86 | 2.70 | 8 | 101 | 29.4% | 0.07 | 0.0018 | -0.153 | 1,005 | 126.60 | 132.90 | 74 | 32.2% | -0.97 | 0.0022 | -0.169 | |
| 1.68 | 2.49 | 16 | 107 | 29.7% | 0.06 | 0.0016 | -0.142 | 1,010 | 132.55 | 138.00 | 206 | 34.7% | -0.97 | 0.0020 | -0.146 | |
| 1.41 | 2.09 | 1 | 113 | 29.4% | 0.06 | 0.0015 | -0.132 | 1,015 | 137.35 | 142.85 | 29 | 35.1% | -0.98 | 0.0017 | -0.143 | |
| 1.21 | 2.27 | 13 | 257 | 30.2% | 0.05 | 0.0014 | -0.123 | 1,020 | 141.50 | 147.75 | 137 | 34.4% | -0.99 | 0.0014 | -0.137 | |
| 1.14 | 1.40 | 3 | 69 | 29.1% | 0.05 | 0.0013 | -0.115 | 1,025 | 146.60 | 152.55 | 3 | 35.0% | -0.99 | 0.0012 | -0.130 | |
| 0.8500 | 2.12 | 2 | 290 | 30.8% | 0.04 | 0.0012 | -0.107 | 1,030 | 151.80 | 157.90 | 2 | 60 | 36.9% | -0.99 | 0.0009 | -0.114 |
| 0.5800 | 2.34 | 23 | 31.4% | 0.04 | 0.0011 | -0.099 | 1,035 | 156.20 | 162.90 | 4 | 36.6% | -1.00 | 0.0006 | -0.113 | ||
| 0.6600 | 1.56 | 19 | 326 | 30.6% | 0.04 | 0.0010 | -0.093 | 1,040 | 161.35 | 168.55 | 16 | 38.9% | -1.00 | 0.0004 | -0.113 | |
| 0.5200 | 2.21 | 37 | 32.5% | 0.03 | 0.0009 | -0.086 | 1,045 | 166.05 | 172.90 | 37.9% | -1.00 | 0.0002 | -0.113 | |||
| 0.6200 | 1.12 | 6 | 796 | 30.8% | 0.03 | 0.0008 | -0.081 | 1,050 | 171.00 | 178.55 | 21 | 39.9% | -1.00 | 0.0001 | -0.113 | |
| 0.4300 | 0.9800 | 1 | 32 | 30.4% | 0.03 | 0.0008 | -0.075 | 1,055 | 176.05 | 182.90 | 39.5% | -1.00 | 0.0000 | -0.113 | ||
| 0.1400 | 1.75 | 332 | 32.6% | 0.03 | 0.0007 | -0.070 | 1,060 | 181.25 | 188.55 | 17 | 42.0% | -1.00 | 0.0000 | -0.113 | ||
| 0.0600 | 1.83 | 102 | 33.2% | 0.02 | 0.0007 | -0.066 | 1,065 | 186.05 | 192.90 | 2 | 41.0% | -1.00 | 0.0000 | -0.113 | ||
| 0.0300 | 1.86 | 1 | 134 | 33.9% | 0.02 | 0.0006 | -0.062 | 1,070 | 191.70 | 198.55 | 17 | 44.4% | -1.00 | 0.0000 | -0.113 | |
| 0.0100 | 1.90 | 196 | 35.3% | 0.02 | 0.0005 | -0.054 | 1,080 | 201.35 | 207.90 | 5 | 44.0% | -1.00 | 0.0000 | -0.113 | ||
| 0.0200 | 1.91 | 1 | 237 | 36.6% | 0.02 | 0.0004 | -0.048 | 1,090 | 211.25 | 217.90 | 7 | 45.3% | -1.00 | 0.0000 | -0.113 | |
| 0.2500 | 0.5800 | 52 | 1,074 | 33.6% | 0.01 | 0.0004 | -0.043 | 1,100 | 221.80 | 227.90 | 7 | 48.0% | -1.00 | 0.0000 | -0.113 | |
| 0 | 0.3700 | 4 | 779 | 31.5% | 0.01 | 0.0003 | -0.038 | 1,110 | 231.35 | 238.45 | 49.7% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 0.3300 | 1 | 288 | 32.1% | 0.01 | 0.0003 | -0.034 | 1,120 | 241.70 | 248.55 | 52.1% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 0.3500 | 101 | 33.4% | 0.01 | 0.0003 | -0.030 | 1,130 | 251.85 | 258.55 | 53.8% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 2.40 | 213 | 44.4% | 0.01 | 0.0002 | -0.027 | 1,140 | 261.55 | 267.90 | 1 | 53.3% | -1.00 | 0.0000 | -0.113 | ||
| 0.0200 | 0.3300 | 3 | 237 | 35.4% | 0.01 | 0.0002 | -0.024 | 1,150 | 271.30 | 277.90 | 54.1% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 3.25 | 326 | 49.2% | 0.01 | 0.0002 | -0.022 | 1,160 | 281.30 | 287.90 | 55.4% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.00 | 210 | 49.7% | 0.01 | 0.0001 | -0.020 | 1,170 | 291.65 | 297.90 | 57.7% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 2.47 | 280 | 49.4% | 0.00 | 0.0001 | -0.018 | 1,180 | 301.60 | 307.90 | 58.9% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.55 | 186 | 53.6% | 0.00 | 0.0001 | -0.016 | 1,190 | 311.50 | 317.90 | 60.0% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.5800 | 1,043 | 42.6% | 0.00 | 0.0001 | -0.015 | 1,200 | 321.35 | 327.90 | 60.9% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 2.46 | 85 | 52.8% | 0.00 | 0.0001 | -0.013 | 1,210 | 331.40 | 337.90 | 62.3% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.5500 | 1 | 117 | 44.3% | 0.00 | 0.0001 | -0.012 | 1,220 | 341.65 | 347.90 | 64.3% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 3.70 | 73 | 58.7% | 0.00 | 0.0001 | -0.011 | 1,230 | 351.30 | 357.90 | 64.6% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.10 | 120 | 58.2% | 0.00 | 0.0001 | -0.010 | 1,240 | 361.60 | 367.90 | 66.7% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 2.38 | 151 | 57.0% | 0.00 | 0.0001 | -0.009 | 1,250 | 371.50 | 377.90 | 67.6% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 2.98 | 118 | 60.0% | 0.00 | 0.0000 | -0.008 | 1,260 | 381.50 | 387.90 | 68.9% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.35 | 166 | 62.2% | 0.00 | 0.0000 | -0.008 | 1,270 | 391.60 | 397.90 | 70.3% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.35 | 66 | 63.3% | 0.00 | 0.0000 | -0.007 | 1,280 | 401.50 | 407.90 | 71.3% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.75 | 109 | 65.5% | 0.00 | 0.0000 | -0.006 | 1,290 | 411.50 | 417.90 | 72.5% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.0500 | 5 | 190 | 41.5% | 0.00 | 0.0000 | -0.006 | 1,300 | 421.50 | 427.90 | 73.6% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 3.35 | 58 | 66.5% | 0.00 | 0.0000 | -0.005 | 1,310 | 431.60 | 437.90 | 75.1% | -1.00 | 0.0000 | -0.113 | |||
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 — Nov 20, 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