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 markten — koersen, rendementen, YTD, marktkapitalisatie? We leggen elk begrip uit terwijl u bladert, in gewone taal. Dezelfde data, 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.

IWM optieketen iShares Russell 2000 ETF

Cboe delayed options data · per 09:35 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 ±3.7% (282.76–304.72) · ATM IV 16.7% · P/C open interest 2.88

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
127.11 130.57 5 1.00 0.0000 0.000 165 0 0.0200 438 67.2% -0.00 0.0000 -0.002
122.13 125.59 8 1.00 0.0000 0.000 170 0 0.0200 143 63.9% -0.00 0.0000 -0.002
117.13 120.60 29 1.00 0.0000 0.000 175 0 0.0300 164 62.8% -0.00 0.0001 -0.003
112.13 115.59 7 1.00 0.0000 0.000 180 0.0100 0.0300 107 61.1% -0.00 0.0001 -0.003
107.14 110.60 5 1.00 0.0000 0.000 185 0.0100 0.0400 208 57.9% -0.00 0.0001 -0.004
102.15 105.61 5 1.00 0.0000 0.000 190 0.0100 0.0400 120 56.0% -0.00 0.0001 -0.004
97.16 100.61 10 1.00 0.0001 0.000 195 0.0200 0.0500 200 54.6% -0.00 0.0002 -0.005
92.16 95.63 104 1.00 0.0001 0.000 200 0.0300 0.0500 2,609 52.2% -0.00 0.0002 -0.006
87.22 90.65 27 1.00 0.0001 0.000 205 0.0300 0.0600 40 172 49.7% -0.00 0.0003 -0.007
82.23 85.67 92 1.00 0.0002 0.000 210 0.0400 0.0700 285 47.7% -0.00 0.0003 -0.009
81.18 84.65 64 1.00 0.0002 0.000 211 0.0400 0.0700 656 47.1% -0.00 0.0004 -0.009
80.25 83.67 18 1.00 0.0002 0.000 212 0.0500 0.0800 83 47.4% -0.01 0.0004 -0.009
79.20 82.67 166 1.00 0.0002 0.000 213 0.0500 0.0800 95 46.7% -0.01 0.0004 -0.009
78.23 81.68 9 1.00 0.0002 0.000 214 0.0500 0.0800 280 46.1% -0.01 0.0004 -0.010
77.20 80.68 10 1.00 0.0003 0.000 215 0.0600 0.0800 1,387 45.9% -0.01 0.0004 -0.010
76.20 79.68 29 1.00 0.0003 0.000 216 0.0600 0.0900 66 45.6% -0.01 0.0005 -0.010
75.25 78.67 28 1.00 0.0003 0.000 217 0.0600 0.0900 3 45.0% -0.01 0.0005 -0.011
74.20 77.67 27 1.00 0.0003 0.000 218 0.0600 0.1000 1 2 44.8% -0.01 0.0005 -0.011
73.20 76.69 29 1.00 0.0003 0.000 219 0.0700 0.0900 305 44.1% -0.01 0.0005 -0.011
72.22 75.68 38 1.00 0.0004 0.000 220 0.0700 0.0900 1,837 43.5% -0.01 0.0006 -0.012
71.21 74.70 1 13 1.00 0.0004 0.000 221 0.0700 0.1000 748 43.2% -0.01 0.0006 -0.012
70.21 73.70 9 1.00 0.0004 0.000 222 0.0800 0.1000 264 42.9% -0.01 0.0006 -0.013
69.24 72.71 99 1.00 0.0004 0.000 223 0.0800 0.1000 400 42.3% -0.01 0.0006 -0.013
68.22 71.71 11 1.00 0.0005 0.000 224 0.0800 0.1100 1 28 42.0% -0.01 0.0007 -0.013
67.22 70.72 111 1.00 0.0005 0.000 225 0.0900 0.1100 1,195 41.6% -0.01 0.0007 -0.014
66.22 69.73 226 0.99 0.0005 -0.000 226 0.0900 0.1200 261 41.3% -0.01 0.0007 -0.014
65.23 68.73 24 0.99 0.0006 -0.001 227 0.0900 0.1200 146 40.6% -0.01 0.0008 -0.015
64.25 67.72 2 0.99 0.0006 -0.001 228 0.1000 0.1200 64 40.3% -0.01 0.0008 -0.015
63.24 66.72 8 0.99 0.0006 -0.002 229 0.1000 0.1300 90 353 39.9% -0.01 0.0009 -0.015
62.24 65.73 105 0.99 0.0006 -0.002 230 0.1100 0.1300 495 39.5% -0.01 0.0009 -0.016
61.24 64.74 5 0.99 0.0007 -0.003 231 0.1200 0.1400 90 112 39.3% -0.01 0.0010 -0.016
60.25 63.74 409 0.99 0.0007 -0.004 232 0.1200 0.1400 37 38.7% -0.01 0.0010 -0.017
59.28 62.76 33 0.99 0.0008 -0.004 233 0.1200 0.1500 1,458 38.2% -0.01 0.0010 -0.017
58.26 61.76 30 0.99 0.0008 -0.005 234 0.1300 0.1500 181 37.8% -0.01 0.0011 -0.018
57.28 60.76 935 0.99 0.0009 -0.005 235 0.1400 0.1600 11 755 37.6% -0.01 0.0012 -0.018
56.26 59.78 11 0.99 0.0009 -0.006 236 0.1400 0.1700 91 122 37.1% -0.01 0.0012 -0.019
55.29 58.79 14 0.99 0.0010 -0.007 237 0.1500 0.1700 73 36.6% -0.02 0.0013 -0.019
54.27 57.79 16 0.99 0.0010 -0.007 238 0.1600 0.1800 93 36.3% -0.02 0.0013 -0.020
53.30 56.79 21 0.99 0.0011 -0.008 239 0.1600 0.1900 131 35.9% -0.02 0.0014 -0.020
52.30 55.80 106 0.99 0.0012 -0.009 240 0.1700 0.2000 455 35.5% -0.02 0.0015 -0.021
51.29 54.80 25 0.99 0.0012 -0.010 241 0.1800 0.2000 2,021 35.0% -0.02 0.0016 -0.021
50.30 53.83 47 0.99 0.0013 -0.011 242 0.1800 0.2100 87 34.5% -0.02 0.0016 -0.022
49.30 52.84 98 0.99 0.0014 -0.011 243 0.1900 0.2200 161 34.2% -0.02 0.0017 -0.023
48.31 51.84 776 0.99 0.0015 -0.012 244 0.2000 0.2300 630 33.8% -0.02 0.0018 -0.023
47.31 50.86 11 166 0.99 0.0016 -0.013 245 0.2100 0.2400 1 431 33.4% -0.02 0.0019 -0.024
46.32 49.87 204 515 0.98 0.0017 -0.014 246 0.2200 0.2500 20 480 33.0% -0.02 0.0020 -0.025
45.33 48.88 1,204 0.98 0.0018 -0.015 247 0.2300 0.2600 341 32.6% -0.02 0.0022 -0.026
44.34 47.90 283 0.98 0.0019 -0.016 248 0.2400 0.2700 168 32.1% -0.03 0.0023 -0.026
43.36 46.90 626 0.98 0.0021 -0.017 249 0.2500 0.2800 623 31.7% -0.03 0.0024 -0.027
42.36 45.92 768 0.98 0.0022 -0.018 250 0.2600 0.2900 520 2,093 31.2% -0.03 0.0025 -0.028
41.37 44.93 35 0.98 0.0023 -0.019 251 0.2700 0.3000 21 150 30.8% -0.03 0.0027 -0.029
40.38 43.95 176 0.98 0.0025 -0.020 252 0.2900 0.3200 21 189 30.5% -0.03 0.0028 -0.030
39.41 42.99 19 0.98 0.0027 -0.022 253 0.3000 0.3300 1 63 30.0% -0.03 0.0030 -0.031
38.41 42.00 162 0.97 0.0028 -0.023 254 0.3200 0.3500 158 29.7% -0.03 0.0032 -0.032
37.42 41.02 247 0.97 0.0031 -0.024 255 0.3400 0.3700 814 29.3% -0.04 0.0034 -0.033
36.44 40.04 1 119 0.97 0.0033 -0.026 256 0.3500 0.3800 147 28.8% -0.04 0.0036 -0.034
35.45 39.06 442 0.97 0.0035 -0.027 257 0.3700 0.4000 81 28.4% -0.04 0.0038 -0.035
34.47 38.08 859 0.97 0.0038 -0.029 258 0.3900 0.4300 200 28.1% -0.04 0.0040 -0.037
33.49 37.11 23 0.96 0.0040 -0.030 259 0.4100 0.4500 138 27.7% -0.05 0.0043 -0.038
32.51 36.13 238 18.9% 0.96 0.0043 -0.032 260 0.4400 0.4700 11 1,391 27.3% -0.05 0.0046 -0.039
31.53 35.16 21 20.5% 0.96 0.0046 -0.034 261 0.4700 0.5500 5 270 26.9% -0.05 0.0049 -0.041
30.56 34.19 204 204 21.2% 0.96 0.0050 -0.036 262 0.5000 0.5800 148 26.5% -0.06 0.0052 -0.042
29.59 33.27 97 22.2% 0.95 0.0053 -0.038 263 0.5300 0.5600 83 26.2% -0.06 0.0055 -0.044
28.62 32.31 18 22.4% 0.95 0.0057 -0.040 264 0.5600 0.6000 6 128 25.8% -0.06 0.0059 -0.046
27.65 31.36 265 22.5% 0.94 0.0061 -0.042 265 0.6000 0.6300 39 13.1K 25.5% -0.07 0.0063 -0.047
24.50 25.01 2 506 22.2% 0.92 0.0087 -0.055 270 0.8500 0.8900 3,042 10.2K 23.8% -0.09 0.0087 -0.058
19.85 20.38 1,064 21.2% 0.88 0.0123 -0.069 275 1.24 1.28 217 33.6K 22.3% -0.14 0.0120 -0.070
15.71 15.93 100 1,396 20.7% 0.82 0.0168 -0.083 280 1.82 1.88 4,218 24.5K 20.8% -0.19 0.0163 -0.083
11.55 11.81 2 2,472 19.3% 0.73 0.0219 -0.096 285 2.71 2.78 480 19.2K 19.4% -0.28 0.0214 -0.095
7.92 8.12 347 2,129 18.1% 0.62 0.0267 -0.102 290 4.02 4.12 585 36.6K 18.0% -0.39 0.0265 -0.102
4.89 5.01 377 2,664 16.8% 0.48 0.0295 -0.099 295 5.97 6.09 95 3,525 16.7% -0.53 0.0299 -0.100
2.64 2.73 8,695 10.2K 15.7% 0.33 0.0284 -0.083 300 8.69 8.93 35 2,690 15.6% -0.69 0.0292 -0.085
1.21 1.28 2,952 4,532 14.9% 0.19 0.0226 -0.059 305 10.77 14.02 1 557 14.5% -0.83 0.0230 -0.058
0.4700 0.5200 315 11.3K 14.3% 0.09 0.0144 -0.034 310 16.08 19.00 365 19.7% -0.93 0.0137 -0.030
0.1800 0.1900 4,214 5,610 14.2% 0.04 0.0076 -0.018 315 20.06 23.80 422 18.2% -0.97 0.0062 -0.011
0.0600 0.0900 1 2,145 14.5% 0.02 0.0038 -0.009 320 25.01 28.85 17 21.2% -0.99 0.0025 -0.002
0.0300 0.0500 92 1,952 15.4% 0.01 0.0020 -0.005 325 29.99 33.82 3 23.8% -1.00 0.0011 0.000
0.0100 0.0400 1 709 16.5% 0.01 0.0012 -0.003 330 34.97 38.81 26.4% -1.00 0.0005 0.000
0 0.0300 792 17.4% 0.00 0.0007 -0.002 335 39.98 43.80 29.1% -1.00 0.0003 0.000
0 0.0300 164 18.5% 0.00 0.0005 -0.002 340 44.94 48.80 31.5% -1.00 0.0002 0.000
0 0.0300 130 20.1% 0.00 0.0004 -0.002 345 49.95 53.79 34.0% -1.00 0.0001 0.000
0 0.0200 1,297 21.8% 0.00 0.0003 -0.001 350 54.96 58.78 36.5% -1.00 0.0001 0.000
0 0.0200 539 23.4% 0.00 0.0002 -0.001 355 59.95 63.77 38.8% -1.00 0.0001 0.000
0 0.0200 51 24.9% 0.00 0.0001 -0.001 360 64.94 68.77 41.1% -1.00 0.0000 0.000
0 0.0200 7 26.4% 0.00 0.0001 -0.001 365 69.93 73.76 43.2% -1.00 0.0000 0.000
0 0.0200 6 27.9% 0.00 0.0001 -0.001 370 74.91 78.70 44.8% -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 — Sep 30, 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.

13%21%29%37%293.7241.0345.0
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

Energie

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP