KLAC optieketen KLA Corporation
Cboe delayed options data · per 18:35 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 ±7.8% (157.85–184.65) · ATM IV 48.4% · P/C open interest 1.83
| 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 | |
| 82.00 | 87.20 | 5 | 1.00 | 0.0000 | 0.000 | 86 | 0 | 4.20 | 71 | 241.5% | -0.00 | 0.0000 | -0.001 | |||
| 80.40 | 85.20 | 20 | 1.00 | 0.0000 | 0.000 | 88 | 0 | 1.00 | 269 | 174.9% | -0.00 | 0.0000 | -0.001 | |||
| 78.40 | 83.20 | 90 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 1.00 | 441 | 169.7% | -0.00 | 0.0000 | -0.001 | |||
| 76.40 | 81.20 | 100 | 1.00 | 0.0000 | 0.000 | 92 | 0 | 1.00 | 411 | 164.5% | -0.00 | 0.0000 | -0.002 | |||
| 74.00 | 79.40 | 190 | 1.00 | 0.0001 | 0.000 | 94 | 0 | 2.75 | 2,197 | 194.5% | -0.00 | 0.0001 | -0.002 | |||
| 72.40 | 75.70 | 120 | 1.00 | 0.0001 | 0.000 | 96 | 0 | 8.60 | 595 | 255.3% | -0.00 | 0.0001 | -0.002 | |||
| 70.00 | 75.20 | 60 | 1.00 | 0.0001 | 0.000 | 98 | 0 | 2.95 | 450 | 186.0% | -0.00 | 0.0001 | -0.002 | |||
| 68.00 | 73.40 | 69 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.2500 | 2,220 | 117.5% | -0.00 | 0.0001 | -0.003 | |||
| 66.10 | 71.20 | 30 | 1.00 | 0.0001 | 0.000 | 102 | 0 | 1.00 | 760 | 140.3% | -0.00 | 0.0001 | -0.003 | |||
| 64.10 | 69.20 | 30 | 1.00 | 0.0002 | 0.000 | 104 | 0 | 3.00 | 120 | 170.0% | -0.00 | 0.0002 | -0.004 | |||
| 62.10 | 67.20 | 130 | 1.00 | 0.0002 | 0.000 | 106 | 0 | 3.10 | 310 | 166.0% | -0.00 | 0.0002 | -0.005 | |||
| 60.10 | 65.40 | 50 | 1.00 | 0.0002 | 0.000 | 108 | 0 | 0.2000 | 368 | 99.3% | -0.00 | 0.0002 | -0.006 | |||
| 58.10 | 63.30 | 161 | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.1500 | 1,487 | 92.3% | -0.00 | 0.0003 | -0.007 | |||
| 56.50 | 61.40 | 45 | 1.00 | 0.0004 | 0.000 | 112 | 0 | 2.45 | 685 | 142.1% | -0.00 | 0.0004 | -0.009 | |||
| 54.50 | 59.30 | 21 | 1.00 | 0.0004 | 0.000 | 114 | 0 | 3.00 | 492 | 144.0% | -0.00 | 0.0004 | -0.010 | |||
| 53.10 | 58.30 | 1.00 | 0.0005 | 0.000 | 115 | 0 | 0.2500 | 74 | 89.7% | -0.00 | 0.0005 | -0.011 | ||||
| 52.10 | 57.30 | 50 | 0.99 | 0.0005 | 0.000 | 116 | 0 | 0.6500 | 2,000 | 101.8% | -0.01 | 0.0005 | -0.011 | |||
| 50.10 | 55.40 | 100 | 0.99 | 0.0006 | 0.000 | 118 | 0 | 4.60 | 359 | 150.4% | -0.01 | 0.0006 | -0.013 | |||
| 50.50 | 53.40 | 640 | 101.7% | 0.99 | 0.0008 | 0.000 | 120 | 0 | 0.4500 | 1,275 | 88.6% | -0.01 | 0.0008 | -0.015 | ||
| 45.90 | 51.50 | 120 | 0.99 | 0.0009 | 0.000 | 122 | 0 | 3.50 | 1,169 | 129.7% | -0.01 | 0.0009 | -0.017 | |||
| 43.90 | 49.30 | 190 | 0.99 | 0.0011 | 0.000 | 124 | 0 | 2.50 | 979 | 114.5% | -0.01 | 0.0011 | -0.020 | |||
| 42.90 | 48.50 | 0.99 | 0.0012 | 0.000 | 125 | 0 | 0.2500 | 182 | 72.9% | -0.01 | 0.0012 | -0.021 | ||||
| 41.90 | 47.50 | 110 | 0.99 | 0.0013 | 0.000 | 126 | 0 | 2.50 | 671 | 110.0% | -0.01 | 0.0013 | -0.022 | |||
| 39.90 | 45.40 | 155 | 0.99 | 0.0015 | -0.004 | 128 | 0 | 4.40 | 636 | 123.2% | -0.01 | 0.0015 | -0.026 | |||
| 37.90 | 43.70 | 94 | 0.98 | 0.0018 | -0.009 | 130 | 0 | 0.3000 | 1,570 | 66.7% | -0.02 | 0.0018 | -0.029 | |||
| 37.00 | 42.40 | 4 | 0.98 | 0.0020 | -0.011 | 131 | 0 | 0.3000 | 512 | 65.1% | -0.02 | 0.0020 | -0.031 | |||
| 36.00 | 41.40 | 76 | 0.98 | 0.0021 | -0.014 | 132 | 0.0500 | 0.3000 | 2 | 340 | 65.1% | -0.02 | 0.0021 | -0.033 | ||
| 35.00 | 40.40 | 23 | 0.98 | 0.0023 | -0.016 | 133 | 0.0500 | 0.3500 | 465 | 64.8% | -0.02 | 0.0023 | -0.036 | |||
| 34.00 | 39.50 | 116 | 0.98 | 0.0025 | -0.019 | 134 | 0 | 8.00 | 2,450 | 133.1% | -0.02 | 0.0025 | -0.038 | |||
| 33.00 | 38.50 | 40 | 0.97 | 0.0027 | -0.022 | 135 | 0 | 0.8500 | 2,311 | 70.5% | -0.03 | 0.0028 | -0.041 | |||
| 32.00 | 37.50 | 420 | 0.97 | 0.0030 | -0.025 | 136 | 0 | 3.80 | 855 | 99.2% | -0.03 | 0.0030 | -0.043 | |||
| 31.00 | 36.50 | 30 | 0.97 | 0.0032 | -0.029 | 137 | 0.1000 | 0.4000 | 327 | 60.6% | -0.03 | 0.0033 | -0.046 | |||
| 30.10 | 35.70 | 20 | 0.97 | 0.0035 | -0.032 | 138 | 0.1000 | 0.4500 | 376 | 60.0% | -0.03 | 0.0035 | -0.049 | |||
| 29.10 | 34.50 | 0.96 | 0.0038 | -0.036 | 139 | 0.0500 | 0.6000 | 659 | 60.1% | -0.04 | 0.0038 | -0.052 | ||||
| 29.10 | 33.50 | 230 | 0.96 | 0.0042 | -0.039 | 140 | 0.2000 | 0.4000 | 3 | 3,993 | 57.5% | -0.04 | 0.0042 | -0.055 | ||
| 27.10 | 32.60 | 30 | 0.96 | 0.0045 | -0.043 | 141 | 0.2000 | 0.5500 | 699 | 58.4% | -0.04 | 0.0045 | -0.059 | |||
| 26.20 | 31.70 | 50 | 0.95 | 0.0049 | -0.047 | 142 | 0.2000 | 0.8500 | 747 | 60.8% | -0.05 | 0.0049 | -0.062 | |||
| 25.80 | 30.70 | 30 | 0.95 | 0.0053 | -0.052 | 143 | 0.2000 | 0.7500 | 1 | 589 | 57.7% | -0.05 | 0.0053 | -0.066 | ||
| 24.90 | 29.70 | 433 | 0.94 | 0.0058 | -0.056 | 144 | 0.3000 | 0.8000 | 1 | 591 | 57.8% | -0.06 | 0.0058 | -0.070 | ||
| 24.50 | 28.70 | 139 | 40.6% | 0.94 | 0.0062 | -0.061 | 145 | 0.4000 | 0.6000 | 1 | 1,676 | 54.8% | -0.06 | 0.0063 | -0.074 | |
| 25.10 | 27.70 | 2 | 288 | 61.2% | 0.93 | 0.0068 | -0.066 | 146 | 0.4000 | 1.05 | 925 | 57.8% | -0.07 | 0.0068 | -0.079 | |
| 21.70 | 28.50 | 214 | 53.3% | 0.93 | 0.0073 | -0.071 | 147 | 0.5000 | 0.8500 | 510 | 54.9% | -0.07 | 0.0074 | -0.084 | ||
| 21.20 | 26.00 | 40 | 35.9% | 0.92 | 0.0079 | -0.077 | 148 | 0.4000 | 0.8500 | 1 | 575 | 52.1% | -0.08 | 0.0080 | -0.089 | |
| 20.10 | 25.00 | 60 | 30.7% | 0.91 | 0.0086 | -0.083 | 149 | 0.6000 | 1.00 | 517 | 53.5% | -0.09 | 0.0086 | -0.095 | ||
| 19.60 | 23.90 | 11 | 511 | 39.1% | 0.90 | 0.0093 | -0.089 | 150 | 0.6500 | 1.10 | 3,180 | 52.9% | -0.10 | 0.0093 | -0.101 | |
| 20.50 | 23.60 | 90 | 60.6% | 0.90 | 0.0100 | -0.096 | 151 | 0.7500 | 1.15 | 989 | 52.1% | -0.10 | 0.0100 | -0.107 | ||
| 17.50 | 22.30 | 110 | 39.8% | 0.89 | 0.0107 | -0.103 | 152 | 0.9000 | 1.30 | 1 | 424 | 52.4% | -0.12 | 0.0108 | -0.114 | |
| 16.40 | 21.40 | 140 | 38.0% | 0.87 | 0.0116 | -0.111 | 153 | 1.00 | 1.35 | 14 | 320 | 51.4% | -0.13 | 0.0116 | -0.120 | |
| 16.20 | 20.50 | 100 | 44.5% | 0.86 | 0.0124 | -0.118 | 154 | 0.9500 | 1.65 | 2,715 | 51.0% | -0.14 | 0.0124 | -0.128 | ||
| 15.10 | 19.50 | 189 | 41.7% | 0.85 | 0.0132 | -0.126 | 155 | 1.30 | 1.50 | 7 | 2,779 | 50.1% | -0.15 | 0.0133 | -0.135 | |
| 14.60 | 18.80 | 347 | 45.3% | 0.84 | 0.0141 | -0.134 | 156 | 1.40 | 1.75 | 633 | 50.1% | -0.16 | 0.0142 | -0.143 | ||
| 14.30 | 17.90 | 70 | 47.9% | 0.82 | 0.0150 | -0.142 | 157 | 1.65 | 1.90 | 217 | 50.1% | -0.18 | 0.0151 | -0.150 | ||
| 14.40 | 17.10 | 145 | 52.5% | 0.81 | 0.0159 | -0.150 | 158 | 1.85 | 2.25 | 4 | 331 | 50.7% | -0.20 | 0.0160 | -0.158 | |
| 13.50 | 15.20 | 623 | 53.3% | 0.77 | 0.0176 | -0.166 | 160 | 2.25 | 2.65 | 25 | 3,001 | 49.8% | -0.23 | 0.0177 | -0.172 | |
| 12.10 | 13.70 | 567 | 52.9% | 0.73 | 0.0192 | -0.180 | 162 | 2.80 | 3.20 | 3 | 488 | 49.6% | -0.27 | 0.0194 | -0.186 | |
| 11.70 | 12.80 | 50.3% | 0.72 | 0.0196 | -0.184 | 162.5 | 2.80 | 3.30 | 7 | 48.8% | -0.28 | 0.0198 | -0.189 | |||
| 10.70 | 11.40 | 430 | 48.6% | 0.69 | 0.0207 | -0.194 | 164 | 3.40 | 3.70 | 534 | 48.8% | -0.31 | 0.0208 | -0.199 | ||
| 10.10 | 10.70 | 11 | 48.6% | 0.67 | 0.0214 | -0.200 | 165 | 3.70 | 4.10 | 33 | 268 | 48.8% | -0.33 | 0.0215 | -0.204 | |
| 9.40 | 10.20 | 331 | 48.8% | 0.65 | 0.0219 | -0.205 | 166 | 4.10 | 4.40 | 6 | 1,605 | 48.5% | -0.35 | 0.0221 | -0.209 | |
| 8.50 | 9.30 | 13 | 48.7% | 0.61 | 0.0226 | -0.212 | 167.5 | 4.70 | 5.10 | 12 | 48.8% | -0.39 | 0.0228 | -0.215 | ||
| 8.20 | 8.90 | 3 | 267 | 48.2% | 0.60 | 0.0228 | -0.214 | 168 | 4.80 | 5.20 | 11 | 1,490 | 48.0% | -0.40 | 0.0230 | -0.217 |
| 7.20 | 7.80 | 8 | 1,238 | 48.4% | 0.56 | 0.0234 | -0.220 | 170 | 5.80 | 6.20 | 65 | 2,545 | 48.6% | -0.45 | 0.0236 | -0.222 |
| 6.30 | 6.70 | 21 | 475 | 48.3% | 0.51 | 0.0236 | -0.223 | 172 | 6.60 | 7.20 | 4 | 564 | 48.5% | -0.49 | 0.0238 | -0.224 |
| 5.90 | 6.80 | 2 | 11 | 48.9% | 0.50 | 0.0236 | -0.223 | 172.5 | 7.00 | 7.50 | 8 | 48.4% | -0.50 | 0.0238 | -0.224 | |
| 5.30 | 5.80 | 54 | 635 | 47.9% | 0.46 | 0.0235 | -0.222 | 174 | 7.60 | 8.40 | 5 | 849 | 47.7% | -0.54 | 0.0237 | -0.223 |
| 4.80 | 6.00 | 7 | 128 | 49.8% | 0.44 | 0.0233 | -0.221 | 175 | 8.40 | 9.00 | 15 | 469 | 48.5% | -0.56 | 0.0235 | -0.221 |
| 4.50 | 4.90 | 7 | 548 | 47.6% | 0.42 | 0.0230 | -0.219 | 176 | 9.00 | 9.70 | 8 | 297 | 48.8% | -0.59 | 0.0232 | -0.218 |
| 4.10 | 4.50 | 15 | 211 | 48.6% | 0.38 | 0.0225 | -0.214 | 177.5 | 9.90 | 10.70 | 1 | 8 | 48.7% | -0.62 | 0.0227 | -0.213 |
| 3.90 | 4.20 | 29 | 492 | 48.0% | 0.37 | 0.0223 | -0.212 | 178 | 10.40 | 10.90 | 17 | 418 | 48.9% | -0.63 | 0.0225 | -0.211 |
| 3.30 | 3.70 | 68 | 945 | 48.6% | 0.33 | 0.0214 | -0.204 | 180 | 11.30 | 12.40 | 6 | 3,140 | 47.5% | -0.67 | 0.0216 | -0.202 |
| 2.65 | 3.40 | 6 | 358 | 49.3% | 0.29 | 0.0202 | -0.194 | 182 | 12.60 | 13.90 | 638 | 47.0% | -0.71 | 0.0204 | -0.191 | |
| 2.60 | 3.40 | 41 | 50.1% | 0.28 | 0.0199 | -0.191 | 182.5 | 13.20 | 14.30 | 12 | 48.0% | -0.72 | 0.0201 | -0.188 | ||
| 2.35 | 2.75 | 2 | 394 | 49.4% | 0.26 | 0.0189 | -0.182 | 184 | 13.70 | 15.40 | 30 | 731 | 44.8% | -0.75 | 0.0191 | -0.178 |
| 2.15 | 2.50 | 3 | 342 | 49.3% | 0.24 | 0.0182 | -0.176 | 185 | 14.40 | 16.20 | 2 | 1,835 | 44.2% | -0.76 | 0.0184 | -0.171 |
| 1.85 | 2.35 | 409 | 49.1% | 0.23 | 0.0175 | -0.169 | 186 | 15.30 | 17.10 | 3 | 523 | 45.0% | -0.78 | 0.0177 | -0.165 | |
| 1.65 | 2.10 | 26 | 49.9% | 0.20 | 0.0164 | -0.160 | 187.5 | 16.40 | 18.30 | 43.8% | -0.80 | 0.0166 | -0.154 | |||
| 1.50 | 2.00 | 3 | 640 | 49.2% | 0.20 | 0.0160 | -0.156 | 188 | 16.90 | 18.90 | 440 | 45.2% | -0.81 | 0.0162 | -0.151 | |
| 1.40 | 1.70 | 29 | 778 | 50.5% | 0.17 | 0.0146 | -0.144 | 190 | 19.10 | 20.70 | 2 | 3,878 | 48.5% | -0.84 | 0.0148 | -0.137 |
| 1.15 | 1.65 | 9 | 746 | 52.0% | 0.15 | 0.0131 | -0.131 | 192 | 20.30 | 25.00 | 678 | 60.2% | -0.86 | 0.0134 | -0.123 | |
| 0.9500 | 1.70 | 21 | 51.8% | 0.14 | 0.0128 | -0.128 | 192.5 | 20.50 | 25.40 | 1 | 58.9% | -0.86 | 0.0130 | -0.120 | ||
| 0.9000 | 1.35 | 3 | 481 | 51.5% | 0.13 | 0.0118 | -0.120 | 194 | 22.00 | 26.80 | 2 | 364 | 60.8% | -0.88 | 0.0120 | -0.111 |
| 0.8000 | 1.05 | 7 | 464 | 50.1% | 0.12 | 0.0112 | -0.114 | 195 | 22.90 | 25.40 | 1 | 1,516 | 44.7% | -0.89 | 0.0114 | -0.105 |
| 0.3500 | 1.25 | 249 | 49.6% | 0.11 | 0.0106 | -0.109 | 196 | 23.80 | 28.50 | 367 | 61.0% | -0.90 | 0.0107 | -0.099 | ||
| 0.2500 | 1.15 | 8 | 50.0% | 0.10 | 0.0097 | -0.101 | 197.5 | 25.00 | 29.90 | 60.7% | -0.91 | 0.0098 | -0.090 | |||
| 0.5000 | 1.05 | 1,213 | 51.9% | 0.10 | 0.0094 | -0.099 | 198 | 25.60 | 28.70 | 268 | 48.6% | -0.91 | 0.0096 | -0.088 | ||
| 0.5000 | 0.8500 | 4 | 1,576 | 52.8% | 0.08 | 0.0084 | -0.090 | 200 | 28.20 | 30.50 | 3,192 | 55.1% | -0.92 | 0.0085 | -0.077 | |
| 0.2500 | 0.8000 | 2 | 326 | 52.2% | 0.07 | 0.0075 | -0.083 | 202 | 29.40 | 34.20 | 1 | 357 | 65.1% | -0.93 | 0.0076 | -0.068 |
| 0.0500 | 0.7500 | 84 | 49.9% | 0.07 | 0.0073 | -0.081 | 202.5 | 29.80 | 35.40 | 1 | 70.0% | -0.94 | 0.0074 | -0.066 | ||
| 0.3500 | 0.6500 | 3 | 562 | 54.0% | 0.07 | 0.0067 | -0.076 | 204 | 31.30 | 36.80 | 1 | 256 | 71.4% | -0.94 | 0.0069 | -0.060 |
| 0.3500 | 0.4500 | 36 | 981 | 52.7% | 0.06 | 0.0063 | -0.073 | 205 | 32.30 | 37.80 | 277 | 72.8% | -0.95 | 0.0066 | -0.056 | |
| 0.3000 | 0.5500 | 7 | 606 | 54.5% | 0.06 | 0.0060 | -0.070 | 206 | 33.20 | 38.70 | 21 | 184 | 72.7% | -0.95 | 0.0064 | -0.053 |
| 0.0500 | 0.6000 | 1 | 36 | 53.4% | 0.05 | 0.0055 | -0.066 | 207.5 | 33.00 | 40.20 | 59.0% | -0.95 | 0.0060 | -0.048 | ||
| 0.2000 | 0.4500 | 1 | 656 | 53.9% | 0.05 | 0.0054 | -0.065 | 208 | 35.10 | 38.00 | 540 | 852 | -0.96 | 0.0058 | -0.046 | |
| 0.1000 | 0.5000 | 2 | 747 | 55.2% | 0.05 | 0.0048 | -0.060 | 210 | 37.00 | 39.90 | 271 | -0.96 | 0.0054 | -0.041 | ||
| 0 | 1.50 | 194 | 68.8% | 0.04 | 0.0044 | -0.056 | 212 | 39.10 | 44.60 | 1 | 92 | 79.0% | -0.97 | 0.0051 | -0.038 | |
| 0 | 0.7000 | 1 | 339 | 61.0% | 0.04 | 0.0040 | -0.053 | 214 | 41.10 | 45.30 | 160 | 68.9% | -0.97 | 0.0049 | -0.035 | |
| 0 | 0.6500 | 6 | 230 | 61.2% | 0.04 | 0.0038 | -0.051 | 215 | 42.00 | 46.90 | 11 | 306 | 75.5% | -0.97 | 0.0047 | -0.033 |
| 0 | 0.8000 | 181 | 64.6% | 0.03 | 0.0036 | -0.050 | 216 | 43.10 | 47.40 | 2 | 250 | 72.3% | -0.97 | 0.0046 | -0.032 | |
| 0 | 2.10 | 224 | 81.5% | 0.03 | 0.0033 | -0.047 | 218 | 45.00 | 50.60 | 304 | 85.6% | -0.98 | 0.0043 | -0.029 | ||
| 0 | 0.6500 | 16 | 1,988 | 66.2% | 0.03 | 0.0031 | -0.045 | 220 | 47.70 | 49.80 | 668 | -0.98 | 0.0039 | -0.030 | ||
| 0 | 3.30 | 15 | 393 | 96.1% | 0.03 | 0.0028 | -0.043 | 222 | 49.00 | 54.50 | 378 | 89.4% | -0.98 | 0.0036 | -0.031 | |
| 0 | 0.8000 | 364 | 72.6% | 0.03 | 0.0026 | -0.041 | 224 | 51.10 | 56.50 | 3,524 | 92.5% | -0.99 | 0.0032 | -0.032 | ||
| 0 | 0.8500 | 1 | 1,412 | 74.4% | 0.02 | 0.0025 | -0.040 | 225 | 52.00 | 56.70 | 1 | 38 | 84.5% | -0.99 | 0.0031 | -0.032 |
| 0 | 0.8000 | 7 | 60 | 74.5% | 0.02 | 0.0024 | -0.039 | 226 | 53.10 | 58.50 | 106 | 94.8% | -0.99 | 0.0030 | -0.033 | |
| 0 | 2.90 | 142 | 99.8% | 0.02 | 0.0022 | -0.037 | 228 | 54.80 | 60.20 | 37 | 91.1% | -0.99 | 0.0027 | -0.033 | ||
| 0 | 1.40 | 379 | 86.9% | 0.02 | 0.0021 | -0.036 | 230 | 57.00 | 61.90 | 10 | 92.1% | -0.99 | 0.0025 | -0.033 | ||
| 0 | 0.8000 | 1,975 | 80.1% | 0.02 | 0.0019 | -0.035 | 232 | 57.40 | 63.60 | 1 | 29 | -0.99 | 0.0023 | -0.033 | ||
| 0 | 3.30 | 179 | 109.7% | 0.02 | 0.0018 | -0.033 | 234 | 61.00 | 65.70 | 1 | 35 | 93.8% | -0.99 | 0.0021 | -0.035 | |
| 0 | 3.10 | 244 | 109.1% | 0.02 | 0.0018 | -0.033 | 235 | 62.00 | 67.20 | 4 | 100.5% | -0.99 | 0.0019 | -0.037 | ||
| 0 | 0.6000 | 116 | 79.9% | 0.02 | 0.0017 | -0.032 | 236 | 63.00 | 67.70 | 1 | 64 | 95.8% | -0.99 | 0.0018 | -0.038 | |
| 0 | 2.90 | 269 | 110.5% | 0.02 | 0.0016 | -0.031 | 238 | 65.10 | 70.20 | 8 | 104.7% | -0.99 | 0.0016 | -0.040 | ||
| 0 | 0.3000 | 850 | 75.2% | 0.02 | 0.0015 | -0.030 | 240 | 67.10 | 72.00 | 3 | 123 | 104.5% | -1.00 | 0.0014 | -0.043 | |
| 0 | 1.00 | 317 | 92.5% | 0.01 | 0.0014 | -0.029 | 242 | 68.90 | 74.20 | 53 | 106.5% | -1.00 | 0.0012 | -0.045 | ||
| 0 | 1.15 | 620 | 96.6% | 0.01 | 0.0013 | -0.028 | 244 | 70.70 | 75.70 | 2 | 73 | 99.3% | -1.00 | 0.0011 | -0.046 | |
| 0 | 0.9500 | 516 | 95.1% | 0.01 | 0.0013 | -0.027 | 246 | 72.80 | 77.90 | 40 | 105.4% | -1.00 | 0.0009 | -0.048 | ||
| 0 | 0.9500 | 613 | 96.8% | 0.01 | 0.0012 | -0.027 | 248 | 74.80 | 80.20 | 10 | 111.0% | -1.00 | 0.0008 | -0.049 | ||
| 0 | 0.5000 | 251 | 1,031 | 89.0% | 0.01 | 0.0011 | -0.026 | 250 | 77.00 | 81.50 | 1 | 66 | 106.2% | -1.00 | 0.0007 | -0.050 |
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