IWM optieketen iShares Russell 2000 ETF

Vervaldatum 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			78.9%	1.00	0.0001	-0.007	180	0	0			81.0%	-0.00	0.0001	-0.007
0	0			71.5%	1.00	0.0003	-0.012	190	0	0			73.4%	-0.00	0.0003	-0.012
0	0			65.3%	0.99	0.0004	-0.018	200	0	0			66.9%	-0.01	0.0004	-0.018
0	0			62.3%	0.99	0.0006	-0.021	205	0	0			63.7%	-0.01	0.0006	-0.021
0	0			59.4%	0.99	0.0008	-0.025	210	0	0			60.6%	-0.01	0.0008	-0.025
0	0			56.0%	0.99	0.0010	-0.029	215	0	0			56.0%	-0.01	0.0010	-0.029
0	0			52.6%	0.99	0.0013	-0.034	220	0	0			53.5%	-0.01	0.0013	-0.034
0	0			48.9%	0.98	0.0018	-0.038	225	0	0			49.2%	-0.02	0.0018	-0.039
0	0		1	45.3%	0.98	0.0023	-0.044	230	0	0	1	3	45.4%	-0.02	0.0023	-0.044
0	0			41.3%	0.97	0.0031	-0.051	235	0	0			41.4%	-0.03	0.0031	-0.051
0	0			37.3%	0.96	0.0043	-0.058	240	0	0		3	37.8%	-0.04	0.0043	-0.059
0	0			33.5%	0.95	0.0062	-0.069	245	0	0		1	34.0%	-0.05	0.0062	-0.069
0	0			30.3%	0.93	0.0091	-0.083	250	0	0	71	262	30.5%	-0.07	0.0092	-0.083
0	0			27.0%	0.89	0.0139	-0.102	255	0	0	31	33	27.3%	-0.11	0.0140	-0.103
0	0			26.0%	0.86	0.0173	-0.114	257.5	0	0	111	103	25.8%	-0.14	0.0174	-0.115
0	0		1	24.4%	0.83	0.0215	-0.127	260	0	0	302	1,061	24.4%	-0.18	0.0216	-0.128
0	0		1	23.8%	0.81	0.0234	-0.133	261	0	0	79	73	23.8%	-0.19	0.0235	-0.133
0	0		1	23.3%	0.79	0.0254	-0.138	262	0	0	136	139	23.3%	-0.21	0.0256	-0.139
0	0		1	23.0%	0.78	0.0264	-0.141	262.5	0	0	120	111	23.0%	-0.22	0.0266	-0.141
0	0			22.7%	0.77	0.0275	-0.143	263	0	0	433	229	22.8%	-0.24	0.0277	-0.144
0	0			22.1%	0.74	0.0297	-0.148	264	0	0	733	276	22.3%	-0.26	0.0299	-0.149
0	0	1	1	21.7%	0.71	0.0319	-0.152	265	0	0	259	165	21.8%	-0.29	0.0322	-0.153
0	0	11	30	21.2%	0.68	0.0342	-0.156	266	0	0	419	202	21.3%	-0.32	0.0344	-0.157
0	0			20.7%	0.65	0.0363	-0.159	267	0	0	375	225	20.8%	-0.35	0.0367	-0.160
0	0		1	20.4%	0.63	0.0374	-0.160	267.5	0	0	348	161	20.5%	-0.37	0.0377	-0.161
0	0	4	25	20.2%	0.62	0.0383	-0.161	268	0	0	161	99	20.3%	-0.39	0.0388	-0.162
0	0	151	72	19.8%	0.58	0.0401	-0.161	269	0	0	144	144	19.8%	-0.42	0.0407	-0.163
0	0	17	21	19.3%	0.54	0.0416	-0.160	270	0	0	164	189	19.4%	-0.47	0.0423	-0.162
0	0	90	32	18.9%	0.50	0.0428	-0.157	271	0	0	257	161	18.9%	-0.51	0.0435	-0.160
0	0	285	228	18.6%	0.45	0.0434	-0.153	272	0	0	214	115	18.5%	-0.55	0.0442	-0.156
0	0	33	61	18.2%	0.41	0.0434	-0.147	273	0	0	83	131	18.2%	-0.60	0.0444	-0.150
0	0	156	113	17.8%	0.36	0.0427	-0.139	274	0	0	27	50	17.8%	-0.64	0.0439	-0.143
0	0	852	2,672	17.5%	0.32	0.0414	-0.130	275	0	0	200	191	17.5%	-0.69	0.0427	-0.134
0	0	256	245	17.3%	0.28	0.0394	-0.119	276	0	0	13	15	17.1%	-0.74	0.0409	-0.123
0	0	273	169	17.0%	0.24	0.0368	-0.107	277	0	0	1	11	16.9%	-0.78	0.0385	-0.113
0	0	52	72	16.8%	0.20	0.0337	-0.095	278	0	0		17	16.6%	-0.82	0.0354	-0.101
0	0	128	166	16.6%	0.16	0.0303	-0.083	279	0	0	2		16.3%	-0.85	0.0320	-0.089
0	0	176	219	16.5%	0.13	0.0267	-0.072	280	0	0	15	26	16.2%	-0.88	0.0282	-0.077
0	0	66	76	16.4%	0.11	0.0232	-0.061	281	0	0	61	74	15.9%	-0.91	0.0242	-0.065
0	0	6	69	16.4%	0.09	0.0198	-0.051	282	0	0	29	26	15.8%	-0.93	0.0203	-0.053
0	0	343	354	16.4%	0.07	0.0167	-0.043	283	0	0		1	15.5%	-0.95	0.0165	-0.043
0	0	2	86	16.4%	0.06	0.0140	-0.036	284	0	0		1	16.3%	-0.96	0.0131	-0.033
0	0	12	111	16.5%	0.04	0.0116	-0.030	285	0	0		5	15.1%	-0.98	0.0101	-0.025
0	0	1	7	16.5%	0.04	0.0096	-0.025	286	0	0			12.3%	-0.98	0.0077	-0.018
0	0	68	68	16.8%	0.03	0.0080	-0.021	287	0	0				-0.99	0.0058	-0.013
0	0	2	1	17.0%	0.02	0.0066	-0.018	288	0	0			13.6%	-0.99	0.0043	-0.010
0	0	6	1	17.1%	0.02	0.0055	-0.015	289	0	0			16.6%	-0.99	0.0032	-0.007
0	0	6	19	17.4%	0.02	0.0046	-0.013	290	0	0			18.1%	-1.00	0.0023	-0.005
0	0	2	1	17.5%	0.01	0.0038	-0.011	291	0	0			15.5%	-1.00	0.0017	-0.004
0	0			17.9%	0.01	0.0032	-0.009	292	0	0				-1.00	0.0013	-0.003
0	0			18.3%	0.01	0.0030	-0.009	292.5	0	0				-1.00	0.0011	-0.002
0	0		1	18.2%	0.01	0.0028	-0.008	293	0	0			19.4%	-1.00	0.0010	-0.002
0	0			18.4%	0.01	0.0024	-0.007	294	0	0				-1.00	0.0007	-0.001
0	0	6	6	18.5%	0.01	0.0020	-0.006	295	0	0				-1.00	0.0006	-0.001
0	0			19.1%	0.01	0.0018	-0.006	296	0	0				-1.00	0.0004	-0.001
0	0			19.8%	0.01	0.0016	-0.005	297	0	0				-1.00	0.0003	-0.001
0	0			20.4%	0.00	0.0014	-0.005	298	0	0				-1.00	0.0003	-0.001
0	0			21.0%	0.00	0.0012	-0.004	299	0	0				-1.00	0.0002	-0.000
0	0		5	21.6%	0.00	0.0011	-0.004	300	0	0				-1.00	0.0002	-0.000
0	0		1	22.3%	0.00	0.0010	-0.004	301	0	0				-1.00	0.0001	-0.000
0	0			22.9%	0.00	0.0009	-0.003	302	0	0				-1.00	0.0001	-0.000
0	0			23.5%	0.00	0.0008	-0.003	303	0	0				-1.00	0.0001	-0.000
0	0			24.1%	0.00	0.0007	-0.003	304	0	0				-1.00	0.0001	-0.000
0	0			24.7%	0.00	0.0006	-0.003	305	0	0				-1.00	0.0001	-0.000
0	0			25.3%	0.00	0.0006	-0.003	306	0	0				-1.00	0.0000	-0.000
0	0			24.9%	0.00	0.0005	-0.002	307	0	0				-1.00	0.0000	-0.000
0	0			25.5%	0.00	0.0005	-0.002	308	0	0				-1.00	0.0000	-0.000
0	0			26.1%	0.00	0.0004	-0.002	309	0	0				-1.00	0.0000	0.000
0	0			26.6%	0.00	0.0004	-0.002	310	0	0				-1.00	0.0000	0.000
0	0			27.2%	0.00	0.0004	-0.002	311	0	0				-1.00	0.0000	0.000
0	0			27.8%	0.00	0.0003	-0.002	312	0	0				-1.00	0.0000	0.000
0	0			28.3%	0.00	0.0003	-0.002	313	0	0				-1.00	0.0000	0.000
0	0			28.9%	0.00	0.0003	-0.002	314	0	0				-1.00	0.0000	0.000
0	0			29.5%	0.00	0.0003	-0.002	315	0	0				-1.00	0.0000	0.000
0	0			30.0%	0.00	0.0002	-0.001	316	0	0				-1.00	0.0000	0.000
0	0			30.6%	0.00	0.0002	-0.001	317	0	0				-1.00	0.0000	0.000
0	0			31.1%	0.00	0.0002	-0.001	318	0	0				-1.00	0.0000	0.000
0	0			31.7%	0.00	0.0002	-0.001	319	0	0				-1.00	0.0000	0.000
0	0			32.2%	0.00	0.0002	-0.001	320	0	0				-1.00	0.0000	0.000
0	0			34.9%	0.00	0.0001	-0.001	325	0	0				-1.00	0.0000	0.000
0	0			37.5%	0.00	0.0001	-0.001	330	0	0				-1.00	0.0000	0.000
0	0			42.6%	0.00	0.0000	-0.000	340	0	0				-1.00	0.0000	0.000
0	0			47.4%	0.00	0.0000	-0.000	350	0	0				-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 28, 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

IWM optieketen iShares Russell 2000 ETF

Volatiliteitsglimlach — Oct 28, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen