IONQ optieketen IonQ, Inc.
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 ±14.1% (32.52–43.20) · ATM IV 70.6% · P/C open interest 0.48
| 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 | |
| 15.75 | 19.75 | 122.2% | 1.00 | 0.0008 | 0.000 | 20 | 0 | 1.92 | 1 | 223.0% | -0.00 | 0.0008 | -0.001 | |||
| 11.40 | 14.20 | 1 | 94.1% | 0.98 | 0.0054 | -0.005 | 25 | 0 | 0.4600 | 20 | 107.8% | -0.02 | 0.0054 | -0.006 | ||
| 6.90 | 8.80 | 11 | 61.1% | 0.91 | 0.0235 | -0.023 | 30 | 0.0700 | 0.3100 | 10 | 161 | 63.5% | -0.09 | 0.0235 | -0.024 | |
| 6.10 | 7.75 | 2 | 59.5% | 0.88 | 0.0294 | -0.028 | 31 | 0.2600 | 0.4800 | 46 | 68.5% | -0.12 | 0.0294 | -0.029 | ||
| 5.25 | 6.80 | 2 | 57.8% | 0.84 | 0.0356 | -0.034 | 32 | 0.2800 | 0.6000 | 6 | 72 | 63.8% | -0.16 | 0.0357 | -0.035 | |
| 5.25 | 5.95 | 7 | 1 | 73.7% | 0.80 | 0.0420 | -0.040 | 33 | 0.5800 | 0.8200 | 8 | 253 | 66.3% | -0.20 | 0.0421 | -0.040 |
| 4.45 | 5.30 | 3 | 73.1% | 0.75 | 0.0478 | -0.045 | 34 | 0.7500 | 1.22 | 25 | 94 | 67.0% | -0.25 | 0.0480 | -0.046 | |
| 3.90 | 4.45 | 5 | 28 | 71.6% | 0.70 | 0.0528 | -0.050 | 35 | 1.14 | 1.45 | 13 | 510 | 67.3% | -0.30 | 0.0530 | -0.050 |
| 3.40 | 3.85 | 6 | 41 | 72.9% | 0.64 | 0.0566 | -0.054 | 36 | 1.71 | 2.07 | 13 | 159 | 72.2% | -0.36 | 0.0568 | -0.054 |
| 2.87 | 3.25 | 8 | 119 | 72.0% | 0.58 | 0.0588 | -0.057 | 37 | 2.16 | 2.43 | 4 | 118 | 70.6% | -0.42 | 0.0590 | -0.057 |
| 2.31 | 2.74 | 7 | 176 | 70.5% | 0.52 | 0.0595 | -0.058 | 38 | 2.70 | 2.94 | 16 | 197 | 70.7% | -0.48 | 0.0598 | -0.058 |
| 1.97 | 2.30 | 3 | 158 | 71.2% | 0.46 | 0.0588 | -0.058 | 39 | 3.15 | 3.55 | 18 | 115 | 69.4% | -0.54 | 0.0591 | -0.058 |
| 1.61 | 1.94 | 329 | 236 | 71.3% | 0.41 | 0.0569 | -0.058 | 40 | 3.90 | 4.95 | 6 | 341 | 81.3% | -0.59 | 0.0572 | -0.058 |
| 1.21 | 1.66 | 13 | 399 | 70.5% | 0.36 | 0.0541 | -0.056 | 41 | 4.50 | 4.95 | 7 | 105 | 70.7% | -0.64 | 0.0545 | -0.056 |
| 1.14 | 1.38 | 3 | 649 | 73.2% | 0.31 | 0.0508 | -0.054 | 42 | 5.20 | 5.80 | 5 | 220 | 72.0% | -0.69 | 0.0511 | -0.054 |
| 0.9100 | 1.17 | 12 | 211 | 73.5% | 0.27 | 0.0470 | -0.051 | 43 | 5.95 | 7.00 | 155 | 78.4% | -0.73 | 0.0474 | -0.051 | |
| 0.8000 | 1.00 | 17 | 484 | 75.4% | 0.24 | 0.0432 | -0.048 | 44 | 6.70 | 8.10 | 234 | 82.7% | -0.76 | 0.0436 | -0.048 | |
| 0.6400 | 0.8000 | 35 | 497 | 74.9% | 0.21 | 0.0393 | -0.045 | 45 | 7.55 | 8.35 | 12 | 203 | 72.9% | -0.80 | 0.0398 | -0.044 |
| 0.5100 | 0.6900 | 4 | 409 | 75.6% | 0.18 | 0.0356 | -0.041 | 46 | 8.50 | 9.50 | 21 | 241 | 80.4% | -0.82 | 0.0361 | -0.041 |
| 0.4400 | 0.6400 | 39 | 171 | 78.1% | 0.16 | 0.0321 | -0.038 | 47 | 9.30 | 10.70 | 30 | 85.8% | -0.85 | 0.0326 | -0.038 | |
| 0.3500 | 0.5700 | 7 | 146 | 79.2% | 0.14 | 0.0288 | -0.035 | 48 | 10.05 | 11.85 | 29 | 88.8% | -0.87 | 0.0293 | -0.035 | |
| 0.3200 | 0.5200 | 7 | 266 | 81.7% | 0.12 | 0.0259 | -0.032 | 49 | 11.05 | 12.70 | 9 | 90.3% | -0.88 | 0.0263 | -0.032 | |
| 0.3100 | 0.3600 | 171 | 833 | 81.2% | 0.10 | 0.0232 | -0.030 | 50 | 12.20 | 13.00 | 2 | 68 | 80.0% | -0.90 | 0.0236 | -0.029 |
| 0.1800 | 0.4100 | 1 | 126 | 82.8% | 0.09 | 0.0207 | -0.027 | 51 | 13.15 | 14.60 | 2 | 28 | 99.4% | -0.91 | 0.0212 | -0.026 |
| 0.2000 | 0.3300 | 3 | 76 | 84.5% | 0.08 | 0.0185 | -0.025 | 52 | 13.80 | 15.65 | 1 | 37 | 95.8% | -0.92 | 0.0190 | -0.024 |
| 0.1600 | 0.3200 | 4 | 58 | 86.4% | 0.07 | 0.0166 | -0.023 | 53 | 14.90 | 16.55 | 18 | 99.8% | -0.93 | 0.0171 | -0.022 | |
| 0.1200 | 0.3600 | 1 | 27 | 89.9% | 0.06 | 0.0148 | -0.021 | 54 | 15.60 | 18.30 | 115.8% | -0.94 | 0.0154 | -0.020 | ||
| 0.1100 | 0.3200 | 6 | 1,673 | 91.3% | 0.05 | 0.0133 | -0.019 | 55 | 16.85 | 17.85 | 4 | 64 | -0.95 | 0.0139 | -0.018 | |
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 — Sep 25, 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.