IWM optieketen iShares Russell 2000 ETF
Cboe delayed options data · per 09:38 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 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 0 | 0 | 1.00 | 0.0000 | -0.001 | 180 | 0 | 0 | 105.3% | -0.00 | 0.0000 | -0.001 | |||||
| 0 | 0 | 1.00 | 0.0001 | -0.003 | 190 | 0 | 0 | 92.2% | -0.00 | 0.0001 | -0.003 | |||||
| 0 | 0 | 1.00 | 0.0001 | -0.007 | 200 | 0 | 0 | 82 | 84 | 75.3% | -0.00 | 0.0001 | -0.007 | |||
| 0 | 0 | 1.00 | 0.0002 | -0.009 | 205 | 0 | 0 | 76.4% | -0.00 | 0.0002 | -0.009 | |||||
| 0 | 0 | 1.00 | 0.0003 | -0.013 | 210 | 0 | 0 | 75 | 75 | 72.2% | -0.00 | 0.0003 | -0.013 | |||
| 0 | 0 | 1.00 | 0.0005 | -0.017 | 215 | 0 | 0 | 3 | 3 | 68.9% | -0.00 | 0.0005 | -0.017 | |||
| 0 | 0 | 0.99 | 0.0007 | -0.021 | 220 | 0 | 0 | 63.7% | -0.01 | 0.0007 | -0.021 | |||||
| 0 | 0 | 52.8% | 0.99 | 0.0010 | -0.027 | 225 | 0 | 0 | 59.9% | -0.01 | 0.0010 | -0.027 | ||||
| 0 | 0 | 51.8% | 0.99 | 0.0014 | -0.033 | 230 | 0 | 0 | 54.7% | -0.01 | 0.0014 | -0.033 | ||||
| 0 | 0 | 47.3% | 0.99 | 0.0019 | -0.040 | 235 | 0 | 0 | 1 | 50.2% | -0.01 | 0.0019 | -0.040 | |||
| 0 | 0 | 43.1% | 0.98 | 0.0028 | -0.048 | 240 | 0 | 0 | 2 | 45.0% | -0.02 | 0.0028 | -0.048 | |||
| 0 | 0 | 38.0% | 0.98 | 0.0042 | -0.058 | 245 | 0 | 0 | 245 | 248 | 40.1% | -0.02 | 0.0042 | -0.058 | ||
| 0 | 0 | 33.1% | 0.96 | 0.0065 | -0.070 | 250 | 0 | 0 | 8 | 130 | 34.5% | -0.04 | 0.0066 | -0.070 | ||
| 0 | 0 | 29.3% | 0.94 | 0.0111 | -0.089 | 255 | 0 | 0 | 31 | 96 | 29.5% | -0.06 | 0.0112 | -0.089 | ||
| 0 | 0 | 12 | 6 | 24.9% | 0.90 | 0.0208 | -0.125 | 260 | 0 | 0 | 452 | 980 | 25.0% | -0.10 | 0.0209 | -0.125 |
| 0 | 0 | 24.1% | 0.88 | 0.0238 | -0.135 | 261 | 0 | 0 | 114 | 82 | 24.2% | -0.12 | 0.0239 | -0.136 | ||
| 0 | 0 | 3 | 4 | 23.3% | 0.86 | 0.0272 | -0.146 | 262 | 0 | 0 | 201 | 289 | 23.3% | -0.14 | 0.0274 | -0.147 |
| 0 | 0 | 2 | 22.6% | 0.84 | 0.0311 | -0.158 | 263 | 0 | 0 | 517 | 381 | 22.6% | -0.16 | 0.0313 | -0.159 | |
| 0 | 0 | 7 | 20 | 21.8% | 0.81 | 0.0354 | -0.170 | 264 | 0 | 0 | 201 | 832 | 21.9% | -0.19 | 0.0356 | -0.171 |
| 0 | 0 | 8 | 5 | 21.1% | 0.78 | 0.0401 | -0.182 | 265 | 0 | 0 | 335 | 1,763 | 21.3% | -0.22 | 0.0403 | -0.183 |
| 0 | 0 | 7 | 39 | 20.5% | 0.74 | 0.0450 | -0.194 | 266 | 0 | 0 | 2,765 | 1,660 | 20.6% | -0.26 | 0.0453 | -0.195 |
| 0 | 0 | 10 | 39 | 19.9% | 0.70 | 0.0500 | -0.204 | 267 | 0 | 0 | 278 | 511 | 20.0% | -0.30 | 0.0504 | -0.206 |
| 0 | 0 | 28 | 51 | 19.3% | 0.65 | 0.0549 | -0.212 | 268 | 0 | 0 | 618 | 1,530 | 19.4% | -0.35 | 0.0554 | -0.214 |
| 0 | 0 | 19 | 26 | 18.8% | 0.60 | 0.0593 | -0.217 | 269 | 0 | 0 | 820 | 1,234 | 18.8% | -0.40 | 0.0599 | -0.219 |
| 0 | 0 | 145 | 121 | 18.2% | 0.54 | 0.0628 | -0.217 | 270 | 0 | 0 | 1,242 | 1,364 | 18.2% | -0.46 | 0.0635 | -0.219 |
| 0 | 0 | 354 | 369 | 17.7% | 0.48 | 0.0648 | -0.211 | 271 | 0 | 0 | 216 | 1,505 | 17.6% | -0.53 | 0.0658 | -0.214 |
| 0 | 0 | 415 | 197 | 17.2% | 0.41 | 0.0650 | -0.200 | 272 | 0 | 0 | 262 | 1,653 | 17.2% | -0.59 | 0.0661 | -0.204 |
| 0 | 0 | 503 | 435 | 16.7% | 0.34 | 0.0630 | -0.184 | 273 | 0 | 0 | 388 | 865 | 16.8% | -0.66 | 0.0643 | -0.188 |
| 0 | 0 | 1,419 | 1,214 | 16.4% | 0.28 | 0.0589 | -0.163 | 274 | 0 | 0 | 345 | 436 | 16.3% | -0.73 | 0.0602 | -0.167 |
| 0 | 0 | 4,294 | 2,767 | 16.1% | 0.22 | 0.0528 | -0.140 | 275 | 0 | 0 | 121 | 756 | 16.0% | -0.79 | 0.0540 | -0.143 |
| 0 | 0 | 406 | 274 | 15.9% | 0.17 | 0.0455 | -0.116 | 276 | 0 | 0 | 129 | 178 | 15.8% | -0.84 | 0.0464 | -0.119 |
| 0 | 0 | 464 | 675 | 15.6% | 0.13 | 0.0378 | -0.093 | 277 | 0 | 0 | 5 | 171 | 15.6% | -0.89 | 0.0382 | -0.095 |
| 0 | 0 | 1,085 | 829 | 15.7% | 0.09 | 0.0304 | -0.073 | 278 | 0 | 0 | 7 | 167 | 15.4% | -0.92 | 0.0302 | -0.073 |
| 0 | 0 | 137 | 237 | 15.8% | 0.07 | 0.0238 | -0.056 | 279 | 0 | 0 | 25 | 158 | 15.2% | -0.94 | 0.0231 | -0.054 |
| 0 | 0 | 683 | 634 | 16.0% | 0.05 | 0.0183 | -0.043 | 280 | 0 | 0 | 22 | 75 | 15.0% | -0.96 | 0.0172 | -0.040 |
| 0 | 0 | 102 | 233 | 16.3% | 0.04 | 0.0140 | -0.033 | 281 | 0 | 0 | 1 | 12 | 15.1% | -0.97 | 0.0126 | -0.028 |
| 0 | 0 | 255 | 401 | 16.5% | 0.03 | 0.0107 | -0.025 | 282 | 0 | 0 | 2 | 10.5% | -0.98 | 0.0092 | -0.020 | |
| 0 | 0 | 70 | 970 | 16.8% | 0.02 | 0.0082 | -0.020 | 283 | 0 | 0 | 23 | 11.3% | -0.99 | 0.0067 | -0.015 | |
| 0 | 0 | 63 | 253 | 17.2% | 0.02 | 0.0064 | -0.016 | 284 | 0 | 0 | 1 | 21.6% | -0.99 | 0.0049 | -0.011 | |
| 0 | 0 | 44 | 236 | 17.9% | 0.01 | 0.0050 | -0.013 | 285 | 0 | 0 | 7 | 19.6% | -0.99 | 0.0036 | -0.008 | |
| 0 | 0 | 60 | 109 | 18.4% | 0.01 | 0.0040 | -0.011 | 286 | 0 | 0 | 20.7% | -1.00 | 0.0028 | -0.006 | ||
| 0 | 0 | 45 | 52 | 18.7% | 0.01 | 0.0032 | -0.009 | 287 | 0 | 0 | 21.8% | -1.00 | 0.0021 | -0.005 | ||
| 0 | 0 | 46 | 47 | 18.8% | 0.01 | 0.0027 | -0.008 | 288 | 0 | 0 | 22.9% | -1.00 | 0.0017 | -0.004 | ||
| 0 | 0 | 3 | 4 | 19.8% | 0.01 | 0.0023 | -0.007 | 289 | 0 | 0 | 23.9% | -1.00 | 0.0014 | -0.003 | ||
| 0 | 0 | 6 | 778 | 20.7% | 0.00 | 0.0019 | -0.006 | 290 | 0 | 0 | 25.0% | -1.00 | 0.0011 | -0.003 | ||
| 0 | 0 | 304 | 21.6% | 0.00 | 0.0017 | -0.006 | 291 | 0 | 0 | 26.0% | -1.00 | 0.0010 | -0.003 | |||
| 0 | 0 | 1 | 22.5% | 0.00 | 0.0015 | -0.005 | 292 | 0 | 0 | 27.0% | -1.00 | 0.0008 | -0.002 | |||
| 0 | 0 | 23.4% | 0.00 | 0.0013 | -0.005 | 293 | 0 | 0 | 28.0% | -1.00 | 0.0007 | -0.002 | ||||
| 0 | 0 | 24.3% | 0.00 | 0.0012 | -0.005 | 294 | 0 | 0 | 29.1% | -1.00 | 0.0006 | -0.002 | ||||
| 0 | 0 | 2 | 25.2% | 0.00 | 0.0010 | -0.004 | 295 | 0 | 0 | 30.1% | -1.00 | 0.0006 | -0.002 | |||
| 0 | 0 | 16 | 16 | 24.4% | 0.00 | 0.0009 | -0.004 | 296 | 0 | 0 | 31.1% | -1.00 | 0.0005 | -0.002 | ||
| 0 | 0 | 26.9% | 0.00 | 0.0008 | -0.004 | 297 | 0 | 0 | 33.7% | -1.00 | 0.0004 | -0.001 | ||||
| 0 | 0 | 27.8% | 0.00 | 0.0008 | -0.004 | 298 | 0 | 0 | 33.0% | -1.00 | 0.0004 | -0.001 | ||||
| 0 | 0 | 28.7% | 0.00 | 0.0007 | -0.003 | 299 | 0 | 0 | 34.0% | -1.00 | 0.0003 | -0.001 | ||||
| 0 | 0 | 23 | 29.5% | 0.00 | 0.0006 | -0.003 | 300 | 0 | 0 | 34.2% | -1.00 | 0.0003 | -0.001 | |||
| 0 | 0 | 30.4% | 0.00 | 0.0006 | -0.003 | 301 | 0 | 0 | 35.9% | -1.00 | 0.0003 | -0.001 | ||||
| 0 | 0 | 31.2% | 0.00 | 0.0005 | -0.003 | 302 | 0 | 0 | 36.9% | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 0 | 32.0% | 0.00 | 0.0005 | -0.003 | 303 | 0 | 0 | 37.8% | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 0 | 32.9% | 0.00 | 0.0004 | -0.003 | 304 | 0 | 0 | 38.8% | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 0 | 33.7% | 0.00 | 0.0004 | -0.002 | 305 | 0 | 0 | 38.9% | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 0 | 34.5% | 0.00 | 0.0004 | -0.002 | 306 | 0 | 0 | 40.6% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0 | 1 | 35.4% | 0.00 | 0.0003 | -0.002 | 307 | 0 | 0 | 40.7% | -1.00 | 0.0001 | -0.001 | |||
| 0 | 0 | 36.2% | 0.00 | 0.0003 | -0.002 | 308 | 0 | 0 | 42.5% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0 | 37.0% | 0.00 | 0.0003 | -0.002 | 309 | 0 | 0 | 43.4% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0 | 37.8% | 0.00 | 0.0002 | -0.002 | 310 | 0 | 0 | 44.3% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0 | 38.6% | 0.00 | 0.0002 | -0.002 | 311 | 0 | 0 | 45.2% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0 | 39.4% | 0.00 | 0.0002 | -0.002 | 312 | 0 | 0 | 46.1% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0 | 40.2% | 0.00 | 0.0002 | -0.002 | 313 | 0 | 0 | 47.0% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0 | 41.0% | 0.00 | 0.0002 | -0.001 | 314 | 0 | 0 | 47.9% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0 | 41.8% | 0.00 | 0.0002 | -0.001 | 315 | 0 | 0 | 48.8% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0 | 42.6% | 0.00 | 0.0001 | -0.001 | 316 | 0 | 0 | 49.6% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 43.4% | 0.00 | 0.0001 | -0.001 | 317 | 0 | 0 | 50.5% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 44.1% | 0.00 | 0.0001 | -0.001 | 318 | 0 | 0 | 51.4% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 44.9% | 0.00 | 0.0001 | -0.001 | 319 | 0 | 0 | 52.2% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 45.7% | 0.00 | 0.0001 | -0.001 | 320 | 0 | 0 | 49.2% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 46.4% | 0.00 | 0.0001 | -0.001 | 321 | 0 | 0 | 54.0% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 47.2% | 0.00 | 0.0001 | -0.001 | 322 | 0 | 0 | 54.8% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 45.2% | 0.00 | 0.0001 | -0.001 | 323 | 0 | 0 | 55.7% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 45.9% | 0.00 | 0.0001 | -0.001 | 324 | 0 | 0 | 52.3% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 46.6% | 0.00 | 0.0001 | -0.001 | 325 | 0 | 0 | 57.4% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 50.1% | 0.00 | 0.0000 | -0.001 | 330 | 0 | 0 | 61.5% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 57.0% | 0.00 | 0.0000 | -0.000 | 340 | 0 | 0 | 69.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 63.5% | 0.00 | 0.0000 | -0.000 | 350 | 0 | 0 | 77.1% | -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 22, 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