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 markt? Koersen, rendementen, YTD, marktkapitalisatie. We leggen elk begrip uit terwijl u bladert, in gewoon Nederlands. Dezelfde gegevens, 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 13:03 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 ±1.8% (266.88–276.41) · ATM IV 20.5% · P/C open interest 1.13

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
116.41 117.04 1.00 0.0000 0.000 155 0 0.0300 1 173.5% 0.00 0.0000 -0.000
111.41 112.04 1 1.00 0.0000 0.000 160 0 0.0300 164.3% 0.00 0.0000 -0.000
106.41 107.04 1.00 0.0000 0.000 165 0 0.0300 155.3% 0.00 0.0000 -0.000
101.42 102.05 2 1.00 0.0000 0.000 170 0 0.0300 146.6% 0.00 0.0000 -0.000
96.43 97.08 1.00 0.0000 0.000 175 0 0.0300 3 138.2% -0.00 0.0000 -0.000
91.42 92.05 1.00 0.0000 0.000 180 0 0.0300 129.9% -0.00 0.0000 -0.001
86.43 87.06 1.00 0.0000 0.000 185 0 0.0300 121.9% -0.00 0.0000 -0.001
81.43 82.06 1.00 0.0000 0.000 190 0 0.0300 16 114.0% -0.00 0.0000 -0.001
76.43 77.07 1.00 0.0000 0.000 195 0 0.0300 19 106.4% -0.00 0.0000 -0.001
71.45 72.10 3 3 1.00 0.0000 0.000 200 0 0.0400 6 17 101.6% -0.00 0.0000 -0.002
66.44 67.08 1.00 0.0001 0.000 205 0 0.0400 1,001 1,128 94.0% -0.00 0.0001 -0.003
61.45 62.08 5 1.00 0.0001 0.000 210 0 0.0400 500 511 86.7% -0.00 0.0001 -0.004
56.47 57.12 1.00 0.0002 0.000 215 0 0.0500 7 231 81.2% -0.00 0.0002 -0.007
51.47 52.10 2 1.00 0.0003 -0.003 220 0 0.0500 800 887 74.0% -0.00 0.0003 -0.010
46.48 47.11 1.00 0.0005 -0.009 225 0.0100 0.0600 528 533 69.3% -0.00 0.0005 -0.014
41.50 42.15 6 8 1.00 0.0008 -0.015 230 0.0100 0.0700 1,405 1,676 63.0% -0.01 0.0008 -0.020
36.51 37.17 5 5 0.99 0.0012 -0.024 235 0.0200 0.0800 247 1,207 57.3% -0.01 0.0012 -0.028
31.53 32.20 14 43.3% 0.99 0.0020 -0.034 240 0.0400 0.1000 151 554 52.2% -0.01 0.0020 -0.038
26.55 27.23 19 34 40.8% 0.98 0.0031 -0.048 245 0.0600 0.1200 2,289 2,981 46.2% -0.02 0.0031 -0.051
21.55 22.25 53 37.2% 0.97 0.0052 -0.067 250 0.0900 0.1600 48 6,041 40.5% -0.03 0.0052 -0.070
20.56 21.27 1 36.3% 0.97 0.0057 -0.071 251 0.1000 0.1700 629 973 39.4% -0.03 0.0057 -0.074
19.55 20.28 35.0% 0.97 0.0064 -0.076 252 0.1100 0.1800 30 3,728 38.2% -0.03 0.0064 -0.079
18.56 19.30 34.0% 0.96 0.0072 -0.082 253 0.1200 0.1900 513 1,802 37.0% -0.04 0.0072 -0.084
17.56 18.32 33.2% 0.96 0.0080 -0.087 254 0.1300 0.2100 25 2,514 35.9% -0.04 0.0080 -0.090
16.58 17.38 32.0% 0.96 0.0090 -0.094 255 0.1500 0.2200 570 2,228 34.8% -0.04 0.0091 -0.096
15.58 16.38 2 31.5% 0.95 0.0102 -0.101 256 0.1600 0.2400 95 503 33.6% -0.05 0.0102 -0.103
14.59 15.44 30.3% 0.94 0.0116 -0.109 257 0.1800 0.2700 64 1,223 32.6% -0.06 0.0116 -0.111
13.62 14.47 1 29.4% 0.94 0.0131 -0.117 258 0.2100 0.2900 1,035 2,312 31.5% -0.06 0.0132 -0.120
12.64 13.50 1 28.4% 0.93 0.0150 -0.127 259 0.2400 0.3300 725 860 30.6% -0.07 0.0150 -0.130
11.66 12.51 50 106 27.7% 0.92 0.0171 -0.139 260 0.2800 0.3700 5,083 5,074 29.6% -0.08 0.0172 -0.141
10.70 11.56 3 23 26.9% 0.91 0.0197 -0.151 261 0.3200 0.4100 2,379 2,104 28.5% -0.09 0.0198 -0.153
9.74 10.62 1 3 26.1% 0.89 0.0226 -0.165 262 0.3700 0.4700 4,810 7,789 27.5% -0.11 0.0228 -0.167
8.81 9.72 297 173 25.2% 0.88 0.0261 -0.180 263 0.4400 0.5400 2,027 1,298 26.6% -0.13 0.0263 -0.183
7.88 8.81 93 130 24.4% 0.85 0.0300 -0.197 264 0.5200 0.6300 2,279 1,447 25.8% -0.15 0.0302 -0.200
6.97 7.91 24 112 23.6% 0.83 0.0344 -0.215 265 0.6200 0.7300 9,100 6,510 24.9% -0.17 0.0348 -0.218
6.10 7.03 1 47 22.8% 0.80 0.0393 -0.234 266 0.7500 0.8700 3,474 5,249 24.1% -0.20 0.0397 -0.237
5.24 6.16 39 102 22.2% 0.76 0.0446 -0.252 267 0.9000 1.03 8,628 10.4K 23.3% -0.24 0.0451 -0.255
4.45 5.38 220 224 21.5% 0.72 0.0501 -0.268 268 1.10 1.24 6,224 7,325 22.6% -0.28 0.0508 -0.272
3.70 4.43 40 82 20.2% 0.67 0.0555 -0.282 269 1.34 1.48 7,216 6,154 21.9% -0.33 0.0564 -0.286
3.31 3.74 1,062 962 21.2% 0.62 0.0606 -0.291 270 1.64 1.78 6,756 7,076 21.4% -0.39 0.0616 -0.296
2.80 2.94 1,057 915 20.5% 0.56 0.0648 -0.293 271 2.01 2.15 6,553 6,475 20.9% -0.45 0.0659 -0.298
2.23 2.37 3,142 2,151 20.1% 0.49 0.0675 -0.288 272 2.26 2.67 1,258 6,407 21.0% -0.51 0.0687 -0.293
1.72 1.86 3,941 3,917 19.7% 0.42 0.0682 -0.275 273 2.75 3.18 1,543 1,827 19.5% -0.58 0.0694 -0.280
1.29 1.43 3,868 3,115 19.2% 0.36 0.0664 -0.253 274 3.08 4.00 879 2,553 19.1% -0.66 0.0676 -0.257
0.9400 1.06 7,279 5,281 18.8% 0.29 0.0621 -0.224 275 3.71 4.66 2,678 7,101 18.7% -0.72 0.0633 -0.228
0.6600 0.7800 5,703 2,715 18.5% 0.23 0.0556 -0.192 276 4.44 5.40 236 8,767 18.5% -0.79 0.0568 -0.195
0.4500 0.5600 1,882 2,473 18.3% 0.17 0.0478 -0.159 277 5.26 6.22 238 12.2K 18.3% -0.84 0.0490 -0.161
0.3000 0.4000 4,772 4,818 18.2% 0.13 0.0396 -0.129 278 6.14 7.07 48 4,372 18.2% -0.88 0.0409 -0.130
0.1900 0.2800 1,927 2,993 18.1% 0.10 0.0320 -0.103 279 7.04 7.96 212 1,554 18.6% -0.92 0.0331 -0.104
0.1200 0.2000 4,220 7,956 18.1% 0.07 0.0255 -0.082 280 8.00 8.88 855 2,522 18.8% -0.94 0.0260 -0.084
0.0700 0.1500 6,168 11.6K 18.3% 0.06 0.0202 -0.066 281 9.01 9.83 7 1,093 18.8% -0.96 0.0200 -0.070
0.0400 0.1100 451 3,789 18.5% 0.04 0.0161 -0.054 282 10.03 10.77 137 930 19.2% -0.97 0.0152 -0.059
0.0300 0.1000 39 590 18.8% 0.04 0.0144 -0.049 282.5 10.51 11.24 4 22 20.0% -0.98 0.0132 -0.056
0.0200 0.0900 2,444 2,698 18.9% 0.03 0.0128 -0.044 283 11.05 11.73 15 55 19.9% -0.98 0.0114 -0.053
0.0100 0.0700 74 1,621 19.3% 0.03 0.0104 -0.037 284 12.06 12.72 7 4 20.9% -0.99 0.0086 -0.048
0 0.0600 3,025 6,915 19.8% 0.02 0.0085 -0.032 285 13.03 13.69 276 19 22.7% -0.99 0.0065 -0.046
0 0.0500 1,228 7,685 20.6% 0.02 0.0070 -0.028 286 14.07 14.71 3 11 23.5% -0.99 0.0050 -0.044
0 0.0500 1,579 2,644 21.8% 0.02 0.0059 -0.025 287 15.07 15.71 3 5 24.9% -0.99 0.0039 -0.042
0 0.0400 1 800 21.8% 0.02 0.0055 -0.024 287.5 15.57 16.21 1 25.5% -0.99 0.0035 -0.042
0 0.0400 70 2,517 22.4% 0.01 0.0051 -0.022 288 16.07 16.71 3 4 26.7% -1.00 0.0031 -0.041
0 0.0400 263 1,275 23.6% 0.01 0.0044 -0.020 289 17.04 17.69 4 28.0% -1.00 0.0026 -0.041
0 0.0400 318 3,081 24.7% 0.01 0.0038 -0.019 290 18.04 18.69 29.3% -1.00 0.0021 -0.040
0 0.0400 5 832 25.9% 0.01 0.0034 -0.018 291 19.07 19.70 30.0% -1.00 0.0017 -0.040
0 0.0400 9 3,565 27.0% 0.01 0.0030 -0.016 292 20.04 20.69 31.9% -1.00 0.0015 -0.039
0 0.0400 482 27.6% 0.01 0.0028 -0.016 292.5 20.54 21.19 32.5% -1.00 0.0013 -0.039
0 0.0400 47 1,657 28.2% 0.01 0.0026 -0.015 293 21.04 21.69 33.1% -1.00 0.0012 -0.039
0 0.0300 21 1,570 28.3% 0.01 0.0024 -0.015 294 22.04 22.69 34.4% -1.00 0.0011 -0.039
0 0.0300 11 8,363 29.4% 0.01 0.0021 -0.014 295 23.04 23.69 3 35.6% -1.00 0.0009 -0.039
0 0.0300 3 632 30.5% 0.01 0.0019 -0.013 296 24.04 24.69 36.8% -1.00 0.0008 -0.039
0 0.0300 23 942 31.6% 0.01 0.0017 -0.012 297 25.04 25.69 38.1% -1.00 0.0007 -0.038
0 0.0300 316 32.1% 0.01 0.0016 -0.012 297.5 25.54 26.19 38.7% -1.00 0.0006 -0.038
0 0.0300 142 551 32.6% 0.01 0.0016 -0.012 298 26.04 26.69 39.3% -1.00 0.0006 -0.038
0 0.0300 201 33.7% 0.00 0.0014 -0.011 299 27.04 27.69 40.5% -1.00 0.0005 -0.038
0 0.0300 19 1,162 34.8% 0.00 0.0013 -0.010 300 28.04 28.69 2 41.7% -1.00 0.0004 -0.038
0 0.0300 190 35.8% 0.00 0.0012 -0.010 301 29.04 29.69 42.9% -1.00 0.0004 -0.038
0 0.0300 9 1,290 36.8% 0.00 0.0011 -0.009 302 30.04 30.69 44.0% -1.00 0.0003 -0.038
0 0.0300 424 37.3% 0.00 0.0010 -0.009 302.5 30.54 31.19 44.6% -1.00 0.0003 -0.038
0 0.0300 275 37.9% 0.00 0.0010 -0.009 303 31.04 31.69 45.2% -1.00 0.0003 -0.038
0 0.0300 10.0K 38.9% 0.00 0.0009 -0.008 304 32.04 32.69 46.4% -1.00 0.0002 -0.038
0 0.0300 2,332 39.9% 0.00 0.0008 -0.008 305 33.04 33.69 47.5% -1.00 0.0002 -0.038
0 0.0300 9,061 40.9% 0.00 0.0008 -0.007 306 34.04 34.69 48.7% -1.00 0.0002 -0.038
0 0.0300 230 41.9% 0.00 0.0007 -0.007 307 35.04 35.69 49.8% -1.00 0.0002 -0.038
0 0.0300 55 42.4% 0.00 0.0007 -0.007 307.5 35.54 36.19 50.4% -1.00 0.0001 -0.038
0 0.0300 529 42.9% 0.00 0.0006 -0.006 308 36.04 36.69 50.9% -1.00 0.0001 -0.038
0 0.0300 519 43.9% 0.00 0.0006 -0.006 309 37.04 37.69 52.1% -1.00 0.0001 -0.038
0 0.0300 121 44.9% 0.00 0.0005 -0.006 310 38.04 38.69 53.2% -1.00 0.0001 -0.037
0 0.0300 221 45.9% 0.00 0.0005 -0.005 311 39.04 39.69 54.3% -1.00 0.0001 -0.037
0 0.0300 1,114 46.9% 0.00 0.0004 -0.005 312 40.04 40.69 55.4% -1.00 0.0001 -0.037
0 0.0300 9 47.3% 0.00 0.0004 -0.005 312.5 40.54 41.19 55.9% -1.00 0.0001 -0.037
0 0.0300 98 47.8% 0.00 0.0004 -0.005 313 41.04 41.69 56.5% -1.00 0.0001 -0.037
0 0.0300 15 48.8% 0.00 0.0004 -0.004 314 42.04 42.69 57.6% -1.00 0.0000 -0.037
0 0.0300 3 149 49.8% 0.00 0.0004 -0.004 315 43.04 43.69 58.7% -1.00 0.0000 -0.037
0 0.0300 55 50.7% 0.00 0.0003 -0.004 316 44.04 44.69 59.7% -1.00 0.0000 -0.037
0 0.0300 55 51.7% 0.00 0.0003 -0.004 317 45.04 45.69 60.8% -1.00 0.0000 -0.037
0 0.0300 23 52.6% 0.00 0.0003 -0.004 318 46.04 46.69 61.9% -1.00 0.0000 -0.037
0 0.0300 23 53.5% 0.00 0.0002 -0.003 319 47.04 47.69 62.9% -1.00 0.0000 -0.037
0 0.0300 28 54.5% 0.00 0.0002 -0.003 320 48.04 48.69 64.0% -1.00 0.0000 -0.037
0 0.0300 100 55.4% 0.00 0.0002 -0.003 321 49.04 49.69 65.0% -1.00 0.0000 -0.037
0 0.0300 4 56.4% 0.00 0.0002 -0.003 322 50.04 50.69 66.1% -1.00 0.0000 -0.037
0 0.0300 8 57.3% 0.00 0.0002 -0.003 323 51.04 51.69 67.1% -1.00 0.0000 -0.037
0 0.0300 3 58.2% 0.00 0.0002 -0.002 324 52.04 52.69 68.2% -1.00 0.0000 -0.037
0 0.0300 9 59.1% 0.00 0.0001 -0.002 325 53.04 53.69 69.2% -1.00 0.0000 -0.037
0 0.0300 60.0% 0.00 0.0001 -0.002 326 54.04 54.69 70.2% -1.00 0.0000 -0.037
0 0.0300 3 60.9% 0.00 0.0001 -0.002 327 55.04 55.69 71.2% -1.00 0.0000 -0.037
0 0.0300 13 61.8% 0.00 0.0001 -0.002 328 56.04 56.69 72.2% -1.00 0.0000 -0.037
0 0.0300 62.7% 0.00 0.0001 -0.002 329 57.04 57.69 73.2% -1.00 0.0000 -0.037
0 0.0300 10 63.6% 0.00 0.0001 -0.002 330 58.04 58.69 74.2% -1.00 0.0000 -0.037
0 0.0300 6 64.5% 0.00 0.0001 -0.001 331 59.04 59.69 75.2% -1.00 0.0000 -0.037
0 0.0300 65.4% 0.00 0.0001 -0.001 332 60.04 60.69 76.2% -1.00 0.0000 -0.037
0 0.0300 66.3% 0.00 0.0001 -0.001 333 61.04 61.69 77.2% -1.00 0.0000 -0.037
0 0.0300 67.2% 0.00 0.0001 -0.001 334 62.04 62.69 78.2% -1.00 0.0000 -0.037
0 0.0300 68.0% 0.00 0.0001 -0.001 335 63.04 63.69 79.2% -1.00 0.0000 -0.037
0 0.0300 68.9% 0.00 0.0001 -0.001 336 64.04 64.69 80.2% -1.00 0.0000 -0.037
0 0.0300 69.8% 0.00 0.0001 -0.001 337 65.04 65.69 81.1% -1.00 0.0000 -0.037
0 0.0300 1 70.6% 0.00 0.0000 -0.001 338 66.04 66.69 82.1% -1.00 0.0000 -0.037
0 0.0300 72.3% 0.00 0.0000 -0.001 340 68.04 68.69 84.0% -1.00 0.0000 -0.037
0 0.0300 6 76.6% 0.00 0.0000 -0.001 345 73.04 73.69 88.7% -1.00 0.0000 -0.037
0 0.0300 80.7% 0.00 0.0000 -0.000 350 78.04 78.69 93.3% -1.00 0.0000 -0.037
0 0.0300 84.8% 0.00 0.0000 -0.000 355 83.04 83.69 97.9% -1.00 0.0000 -0.037
0 0.0300 88.8% 0.00 0.0000 -0.000 360 88.04 88.69 102.3% -1.00 0.0000 -0.037
0 0.0300 92.7% 0.00 0.0000 -0.000 365 93.04 93.69 106.7% -1.00 0.0000 -0.037
0 0.0300 96.5% 0.00 0.0000 -0.000 370 98.04 98.69 110.9% -1.00 0.0000 -0.037
0 0.0300 100.3% 0.00 0.0000 0.000 375 103.04 103.69 115.1% -1.00 0.0000 -0.037
0 0.0300 104.0% 0.00 0.0000 0.000 380 108.04 108.69 119.3% -1.00 0.0000 -0.037
0 0.0300 107.6% 0.00 0.0000 0.000 385 113.04 113.69 123.3% -1.00 0.0000 -0.037
0 0.0300 3 111.2% 0.00 0.0000 0.000 390 118.04 118.69 127.3% -1.00 0.0000 -0.037
0 0.0300 114.8% 0.00 0.0000 0.000 395 123.04 123.69 131.2% -1.00 0.0000 -0.037
0 0.0300 4 4 118.2% 0.00 0.0000 0.000 400 128.04 128.69 135.1% -1.00 0.0000 -0.037

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 23, 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.

17%36%55%73%271.6225.0320.0
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

Defensieve consumptiegoederen

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company