JPM optieketen JPMorgan Chase & Co.

Vervaldatum Cboe delayed options data · per 18:03 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 ±3.2% (350.52–373.82) · ATM IV 19.7% · P/C open interest 1.49

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
175.80	178.15		80		1.00	0.0000	0.000	185	0	0.2800		52	133.0%	0.00	0.0000	-0.000
170.80	172.75		38		1.00	0.0000	0.000	190	0	0.0600		166	109.7%	0.00	0.0000	-0.000
165.80	168.25		65		1.00	0.0000	0.000	195	0	0.0200		196	96.4%	0.00	0.0000	-0.000
160.85	163.25		65		1.00	0.0000	0.000	200	0	0.2600		605	117.7%	0.00	0.0000	-0.000
155.85	157.90		57		1.00	0.0000	0.000	205	0	0.6000		320	125.6%	0.00	0.0000	-0.000
150.85	153.25		112		1.00	0.0000	0.000	210	0	1.30		898	135.1%	0.00	0.0000	-0.000
145.85	148.25		6		1.00	0.0000	0.000	215	0	2.13		637	141.2%	-0.00	0.0000	-0.000
140.90	142.95		124		1.00	0.0000	0.000	220	0	2.13		728	135.8%	-0.00	0.0000	-0.000
135.85	138.20		38		1.00	0.0000	0.000	225	0	2.13		752	130.5%	-0.00	0.0000	-0.000
130.90	133.30		44		1.00	0.0000	0.000	230	0	0.9600		3,702	109.7%	-0.00	0.0000	-0.001
125.90	128.25		74		1.00	0.0000	0.000	235	0	2.13		353	120.2%	-0.00	0.0000	-0.001
120.90	123.35		55		1.00	0.0000	0.000	240	0	0.1000		2,469	75.9%	-0.00	0.0000	-0.001
115.90	118.25		10		1.00	0.0000	0.000	245	0	0.0600		958	68.9%	-0.00	0.0000	-0.001
110.95	113.70		212		1.00	0.0000	0.000	250	0	0.1500	2	2,714	72.0%	-0.00	0.0000	-0.001
105.95	108.55		34		1.00	0.0000	0.000	255	0	0.5900		1,442	81.4%	-0.00	0.0000	-0.001
100.95	103.35		94		1.00	0.0000	0.000	260	0	1.35		2,792	88.3%	-0.00	0.0000	-0.002
95.95	98.40		157		1.00	0.0001	0.000	265	0	0.2000		1,476	63.8%	-0.00	0.0001	-0.002
91.00	93.70		138		1.00	0.0001	0.000	270	0	0.0800	1	19.0K	54.6%	-0.00	0.0001	-0.002
85.95	88.45		36		1.00	0.0001	0.000	275	0	0.5900		876	65.9%	-0.00	0.0001	-0.003
81.00	83.35		434		1.00	0.0001	0.000	280	0	0.1000		9,286	49.6%	-0.00	0.0001	-0.004
76.05	78.40		130		1.00	0.0002	0.000	285	0	0.0100	10	2,810	37.6%	-0.00	0.0002	-0.004
71.05	73.45	1	440		1.00	0.0002	0.000	290	0	0.2000		3,902	47.1%	-0.00	0.0002	-0.006
66.05	68.85		257		1.00	0.0003	0.000	295	0	0.5900		1,175	51.2%	-0.00	0.0003	-0.007
61.05	63.80		1,021		1.00	0.0004	0.000	300	0.0200	0.0500	34	4,460	36.0%	-0.00	0.0004	-0.009
56.10	58.60		824		0.99	0.0006	0.000	305	0	0.1000		944	34.5%	-0.01	0.0006	-0.011
51.10	53.50	14	1,313		0.99	0.0009	0.000	310	0.0500	0.0900	22	2,738	32.9%	-0.01	0.0009	-0.015
46.15	48.95		676		0.99	0.0012	0.000	315	0.0100	0.1000	37	1,641	29.1%	-0.01	0.0012	-0.019
41.20	43.95	12	1,780		0.98	0.0018	-0.004	320	0.0700	0.1300	65	2,957	28.3%	-0.02	0.0018	-0.025
36.55	38.85	3	943		0.98	0.0027	-0.015	325	0.1000	0.1600	419	1,873	26.2%	-0.02	0.0027	-0.034
31.35	34.10	1	2,163		0.97	0.0040	-0.030	330	0.2000	0.2600	143	3,032	25.4%	-0.03	0.0040	-0.046
28.90	31.30		1		0.96	0.0049	-0.039	332.5	0.1700	0.4100	11	66	24.7%	-0.04	0.0049	-0.054
26.55	29.25	4	1,773	20.4%	0.95	0.0060	-0.049	335	0.3500	0.5300	461	2,591	24.9%	-0.05	0.0060	-0.063
24.15	26.30		15		0.93	0.0073	-0.061	337.5	0.4100	0.6700	9	79	24.2%	-0.07	0.0074	-0.074
22.00	23.95	6	2,843	18.4%	0.92	0.0089	-0.075	340	0.6000	0.8100	163	1,607	23.7%	-0.09	0.0090	-0.087
19.60	21.70			18.8%	0.89	0.0108	-0.091	342.5	0.7800	1.14	4	109	23.6%	-0.11	0.0109	-0.102
17.40	19.40	4	3,511	19.1%	0.87	0.0129	-0.108	345	1.05	1.25	89	2,162	22.7%	-0.13	0.0130	-0.118
15.30	17.20	1	459	19.4%	0.83	0.0152	-0.125	347.5	1.30	1.58	2	129	22.1%	-0.17	0.0153	-0.134
13.30	15.05	15	5,732	19.5%	0.80	0.0176	-0.142	350	1.72	1.99	79	1,986	21.7%	-0.21	0.0178	-0.150
11.75	13.30	7	28	20.8%	0.75	0.0201	-0.158	352.5	2.13	2.52	22	130	21.1%	-0.25	0.0203	-0.166
10.20	11.00	86	2,096	20.3%	0.70	0.0225	-0.172	355	2.81	3.15	405	4,250	20.8%	-0.30	0.0228	-0.178
8.55	9.50	9	524	20.6%	0.65	0.0247	-0.183	357.5	3.40	4.00	9	72	20.3%	-0.36	0.0250	-0.188
7.20	7.70	441	5,523	20.3%	0.58	0.0264	-0.189	360	4.50	4.85	49	1,884	20.2%	-0.42	0.0268	-0.194
5.80	6.20	19	134	19.9%	0.52	0.0273	-0.191	362.5	5.35	5.95	2	7	19.5%	-0.49	0.0279	-0.195
4.60	4.90	398	3,433	19.6%	0.45	0.0274	-0.188	365	6.80	7.25	1	750	19.6%	-0.56	0.0280	-0.191
3.55	4.00	117	314	19.7%	0.38	0.0266	-0.180	367.5	8.00	9.45	6	5	20.2%	-0.63	0.0272	-0.182
2.68	3.00	56	3,704	19.3%	0.32	0.0250	-0.168	370	9.70	10.75		77	19.5%	-0.70	0.0257	-0.169
1.72	2.29	11	88	18.6%	0.26	0.0227	-0.151	372.5	11.60	13.50		5	21.6%	-0.76	0.0234	-0.151
1.42	1.69	215	6,793	19.0%	0.20	0.0201	-0.132	375	13.30	15.50		89	21.3%	-0.81	0.0207	-0.130
0.8600	1.21	112	64	18.5%	0.16	0.0172	-0.111	377.5	15.35	16.55			18.4%	-0.86	0.0176	-0.107
0.6700	0.8600	60	5,229	18.7%	0.12	0.0142	-0.090	380	17.35	20.10		46	22.1%	-0.90	0.0153	-0.083
0.3000	0.4200	36	1,004	18.7%	0.06	0.0089	-0.053	385	22.30	24.75			24.7%	-0.97	0.0116	-0.071
0.1100	0.2100	38	1,185	18.8%	0.03	0.0050	-0.029	390	27.00	29.80		1	27.4%	-1.00	0.0015	-0.129
0.0400	0.1500	4	1,117	19.8%	0.02	0.0028	-0.017	395	32.10	34.80			31.2%	-1.00	0.0000	-0.156
0.0300	0.0600	35	1,896	20.2%	0.01	0.0018	-0.012	400	36.90	39.80			33.6%	-1.00	0.0000	-0.162
0	0.1900		901	24.7%	0.01	0.0013	-0.010	405	41.90	44.80			36.8%	-1.00	0.0000	-0.164
0	0.0300	3	1,624	21.9%	0.01	0.0010	-0.009	410	47.15	49.80			41.2%	-1.00	0.0000	-0.165
0	0.9500		119	37.7%	0.00	0.0008	-0.008	415	52.15	54.80			44.2%	-1.00	0.0000	-0.166
0	0.4600		597	35.8%	0.00	0.0006	-0.007	420	57.10	59.80			46.9%	-1.00	0.0000	-0.166
0	0.9300		101	42.8%	0.00	0.0005	-0.006	425	62.10	64.80			49.8%	-1.00	0.0000	-0.166
0	0.7200		138	43.5%	0.00	0.0004	-0.005	430	67.10	69.80			52.6%	-1.00	0.0000	-0.166
0	0.4700		13	43.0%	0.00	0.0003	-0.005	435	72.10	74.80			55.4%	-1.00	0.0000	-0.167
0	0.9300		123	50.3%	0.00	0.0003	-0.004	440	77.25	79.80			59.1%	-1.00	0.0000	-0.167
0	1.18		4	54.9%	0.00	0.0002	-0.004	445	82.10	84.80			60.8%	-1.00	0.0000	-0.167
0	1.13		61	56.9%	0.00	0.0002	-0.003	450	87.25	89.80			64.4%	-1.00	0.0000	-0.167
0	1.38		1	61.4%	0.00	0.0001	-0.003	455	92.20	94.80			66.6%	-1.00	0.0000	-0.167
0	1.35		84	63.5%	0.00	0.0001	-0.003	460	97.10	99.80			68.5%	-1.00	0.0000	-0.167
0	1.40			66.2%	0.00	0.0001	-0.003	465	102.15	104.80			71.3%	-1.00	0.0000	-0.167
0	1.75		60	71.2%	0.00	0.0001	-0.002	470	107.10	109.80			73.4%	-1.00	0.0000	-0.167
0	1.21		11	69.0%	0.00	0.0001	-0.002	475	111.90	114.80			74.1%	-1.00	0.0000	-0.167
0	2.13		1	78.6%	0.00	0.0001	-0.002	480	117.10	119.80			78.1%	-1.00	0.0000	-0.167
0	2.06			80.4%	0.00	0.0001	-0.002	485	121.70	124.80			76.9%	-1.00	0.0000	-0.167
0	2.13		18	83.1%	0.00	0.0001	-0.002	490	126.85	129.50			77.5%	-1.00	0.0000	-0.167

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 18, 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

JPM optieketen JPMorgan Chase & Co.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie