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 markten — koersen, rendementen, YTD, marktkapitalisatie? We leggen elk begrip uit terwijl u bladert, in gewone taal. Dezelfde data, 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.

LMT optieketen Lockheed Martin Corporation

Cboe delayed options data · per 18:36 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 ±3.7% (511.20–550.90) · ATM IV 22.8% · P/C open interest 0.91

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
258.00 266.30 145.7% 1.00 0.0001 0.000 270 0 10.00 22 223.2% -0.00 0.0001 -0.048
248.00 256.40 139.8% 1.00 0.0001 0.000 280 0 0.0500 159 103.7% -0.00 0.0001 -0.049
238.00 246.40 132.0% 1.00 0.0001 0.000 290 0 10.00 16 203.0% -0.00 0.0001 -0.049
228.00 236.00 114.4% 1.00 0.0001 0.000 300 0 0.0500 233 93.2% -0.00 0.0001 -0.050
218.00 226.40 117.2% 1.00 0.0001 0.000 310 0 10.00 11 184.1% -0.01 0.0001 -0.050
208.00 216.40 110.2% 0.99 0.0001 0.000 320 0 10.00 32 175.1% -0.01 0.0001 -0.051
198.00 204.80 0.99 0.0002 0.000 330 0 10.00 11 166.3% -0.01 0.0002 -0.052
188.00 196.20 92.3% 0.99 0.0002 0.000 340 0 0.0500 63 74.0% -0.01 0.0002 -0.053
178.00 186.50 92.2% 0.99 0.0002 0.000 350 0 1.00 85 96.8% -0.01 0.0002 -0.054
168.10 175.50 0.99 0.0002 0.000 360 0 0.0500 154 65.1% -0.01 0.0002 -0.055
163.10 171.40 82.9% 0.99 0.0002 0.000 365 0 6.40 123.4% -0.01 0.0002 -0.056
158.10 164.90 0.99 0.0003 0.000 370 0 0.0500 50 180 60.9% -0.01 0.0003 -0.056
153.10 161.50 78.5% 0.99 0.0003 0.000 375 0 1.70 8 89.7% -0.01 0.0003 -0.057
148.10 156.80 1 1 79.6% 0.99 0.0003 0.000 380 0 1.70 111 86.8% -0.01 0.0003 -0.058
143.10 151.60 74.1% 0.99 0.0003 0.000 385 0 6.80 11 110.6% -0.01 0.0003 -0.059
138.10 146.80 73.7% 0.99 0.0004 0.000 390 0 0.6500 58 69.9% -0.01 0.0004 -0.060
133.10 141.60 1 68.3% 0.99 0.0004 0.000 395 0 1.70 2 78.1% -0.01 0.0004 -0.061
128.20 133.30 7 0.99 0.0004 0.000 400 0 0.8000 386 66.8% -0.01 0.0004 -0.062
124.70 131.20 73.8% 0.99 0.0005 -0.000 405 0 5.80 1 92.9% -0.01 0.0005 -0.063
118.20 126.60 61.3% 0.99 0.0005 -0.004 410 0 4.20 157 83.2% -0.01 0.0005 -0.065
113.20 121.40 56.0% 0.99 0.0006 -0.008 415 0 1.70 122 67.0% -0.01 0.0006 -0.066
108.20 116.60 9 55.9% 0.99 0.0006 -0.012 420 0 5.30 364 81.2% -0.01 0.0006 -0.067
103.20 111.60 53.2% 0.98 0.0007 -0.016 425 0 6.00 330 80.4% -0.02 0.0007 -0.069
98.20 106.70 51.6% 0.98 0.0008 -0.020 430 0 0.5000 414 48.4% -0.02 0.0008 -0.071
93.20 101.30 44.0% 0.98 0.0009 -0.025 435 0 1.75 37 56.5% -0.02 0.0009 -0.073
88.20 95.50 1 0.98 0.0010 -0.029 440 0 5.50 186 69.0% -0.02 0.0010 -0.075
84.10 89.50 0.98 0.0011 -0.034 445 0 0.0500 5 50 31.7% -0.02 0.0011 -0.078
80.30 85.50 47.6% 0.98 0.0012 -0.039 450 0 1.25 6 716 45.5% -0.02 0.0012 -0.080
74.00 79.30 0.97 0.0014 -0.045 455 0 6.00 54 61.0% -0.03 0.0014 -0.084
68.70 75.50 0.97 0.0016 -0.051 460 0 0.4500 2 393 34.2% -0.03 0.0016 -0.087
63.70 70.70 2 27.3% 0.97 0.0018 -0.057 465 0 1.50 28 39.3% -0.03 0.0018 -0.091
59.20 65.70 31.3% 0.96 0.0021 -0.065 470 0 7.10 220 54.0% -0.04 0.0022 -0.096
53.50 61.20 1 27.1% 0.96 0.0025 -0.073 475 0 1.55 145 34.4% -0.04 0.0025 -0.102
48.60 55.10 0.95 0.0030 -0.082 480 0 1.55 245 31.9% -0.05 0.0030 -0.109
44.00 50.70 22.4% 0.94 0.0036 -0.093 485 0.2000 1.25 74 188 28.9% -0.06 0.0036 -0.117
40.00 46.00 27.1% 0.93 0.0044 -0.106 490 0.3500 1.55 9 391 28.0% -0.07 0.0044 -0.128
34.60 40.60 2 21.0% 0.92 0.0054 -0.123 495 0.6000 1.60 5 64 26.2% -0.09 0.0055 -0.143
30.90 36.30 17 25.1% 0.89 0.0068 -0.147 500 1.00 1.90 10 541 25.3% -0.11 0.0068 -0.165
25.20 31.90 3 21.8% 0.86 0.0084 -0.178 505 1.15 2.45 93 23.8% -0.14 0.0085 -0.194
21.40 27.40 9 22.2% 0.82 0.0103 -0.215 510 2.15 3.20 8 110 23.9% -0.19 0.0104 -0.230
18.30 23.40 4 23.4% 0.76 0.0121 -0.255 515 3.10 4.10 8 107 23.3% -0.24 0.0123 -0.267
14.10 20.10 54 22.9% 0.69 0.0137 -0.290 520 4.30 5.50 6 222 22.9% -0.31 0.0139 -0.300
11.90 16.80 3 39 24.1% 0.62 0.0149 -0.316 525 5.90 7.50 4 194 22.9% -0.38 0.0152 -0.325
9.90 11.90 10 79 22.6% 0.55 0.0156 -0.331 530 8.00 9.90 26 525 23.1% -0.46 0.0159 -0.338
7.70 11.30 4 414 25.0% 0.47 0.0156 -0.333 535 10.80 13.40 1 913 24.3% -0.54 0.0160 -0.339
6.10 7.50 105 290 23.4% 0.39 0.0150 -0.324 540 12.70 16.70 4 427 23.4% -0.62 0.0154 -0.327
4.50 5.60 6 125 23.3% 0.32 0.0140 -0.303 545 16.20 20.40 9 249 24.0% -0.69 0.0143 -0.305
3.80 4.90 15 23.3% 0.29 0.0133 -0.290 547.5 18.30 23.90 26.8% -0.72 0.0136 -0.291
3.30 4.30 18 220 23.5% 0.26 0.0125 -0.275 550 19.50 25.80 2 302 26.0% -0.75 0.0129 -0.275
2.50 7.90 9 29.2% 0.23 0.0117 -0.259 552.5 22.10 27.80 27.1% -0.78 0.0121 -0.257
2.40 3.30 21 132 23.9% 0.20 0.0109 -0.242 555 24.20 28.50 3 215 25.4% -0.81 0.0112 -0.238
1.85 3.40 2 30 24.6% 0.18 0.0100 -0.224 557.5 25.40 31.50 6 25.6% -0.84 0.0103 -0.219
1.70 2.90 3 236 24.9% 0.16 0.0092 -0.206 560 29.00 34.00 1 296 29.6% -0.86 0.0094 -0.198
1.15 3.00 1 5 25.5% 0.14 0.0084 -0.188 562.5 29.70 34.60 16 22.9% -0.88 0.0088 -0.178
1.20 2.25 7 145 25.3% 0.12 0.0076 -0.171 565 31.40 38.10 122 24.6% -0.90 0.0081 -0.158
1.00 1.95 1 19 25.4% 0.10 0.0068 -0.155 567.5 34.00 40.60 9 26.2% -0.91 0.0077 -0.142
0.9000 1.65 19 287 25.7% 0.09 0.0061 -0.140 570 38.40 42.40 503 30.3% -0.93 0.0073 -0.128
0.6000 2.35 1 5 27.9% 0.08 0.0055 -0.127 572.5 38.20 45.60 1 26.2% -0.94 0.0068 -0.121
0.6500 1.75 1 175 27.6% 0.07 0.0049 -0.114 575 41.80 47.30 3 105 28.3% -0.96 0.0062 -0.124
0.3000 6.20 20 38.2% 0.06 0.0044 -0.104 577.5 43.90 50.40 2 30.1% -0.97 0.0057 -0.124
0.4500 1.05 11 304 26.9% 0.05 0.0039 -0.094 580 46.50 52.90 8 287 31.6% -0.98 0.0047 -0.138
0.2000 9.00 3 45.8% 0.05 0.0035 -0.086 582.5 47.80 55.00 1 -0.98 0.0038 -0.154
0.2500 0.9500 5 234 27.6% 0.04 0.0031 -0.080 585 51.00 57.80 1 70 31.7% -0.99 0.0031 -0.166
0 10.00 17 50.0% 0.04 0.0028 -0.074 587.5 53.70 59.60 30.4% -0.99 0.0025 -0.176
0.2000 0.7500 10 286 28.3% 0.03 0.0026 -0.069 590 55.60 62.70 5 31.4% -0.99 0.0019 -0.191
0 3.80 2 39.5% 0.03 0.0023 -0.065 592.5 58.10 65.00 31.1% -0.99 0.0015 -0.202
0.1000 1.15 1 275 31.8% 0.03 0.0021 -0.062 595 60.50 67.80 9 33.4% -1.00 0.0012 -0.212
0.2000 0.2500 31 1,333 28.4% 0.02 0.0018 -0.056 600 65.80 71.70 8 -1.00 0.0007 -0.226
0.0500 1.85 1 604 38.5% 0.02 0.0016 -0.052 605 72.00 77.80 502 43.9% -1.00 0.0004 -0.235
0 5.00 632 50.4% 0.02 0.0014 -0.049 610 76.60 81.80 8 39.8% -1.00 0.0003 -0.243
0 9.20 1 78 62.4% 0.02 0.0012 -0.047 615 81.00 87.80 1 44.0% -1.00 0.0002 -0.249
0 5.00 1 231 54.8% 0.02 0.0011 -0.044 620 86.00 92.80 12 45.9% -1.00 0.0001 -0.254
0 4.00 141 53.9% 0.01 0.0010 -0.043 625 91.30 96.90 2 38 43.8% -1.00 0.0001 -0.259
0 0.5000 277 38.5% 0.01 0.0009 -0.041 630 96.40 102.80 9 51.5% -1.00 0.0001 -0.262
0 7.00 202 66.3% 0.01 0.0008 -0.039 635 101.30 107.80 5 52.9% -1.00 0.0000 -0.265
0 6.60 2 189 67.4% 0.01 0.0007 -0.038 640 106.00 112.80 15 53.2% -1.00 0.0000 -0.268
0 9.90 132 77.4% 0.01 0.0006 -0.037 645 111.20 117.80 4 56.1% -1.00 0.0000 -0.270
0 6.80 259 72.0% 0.01 0.0006 -0.035 650 116.00 122.50 4 54.8% -1.00 0.0000 -0.272
0 6.10 145 72.0% 0.01 0.0005 -0.034 655 121.00 126.80 3 -1.00 0.0000 -0.274
0 1.60 473 56.5% 0.01 0.0005 -0.033 660 126.00 132.80 6 60.2% -1.00 0.0000 -0.275
0 7.00 11 78.4% 0.01 0.0005 -0.032 665 131.00 137.80 61.9% -1.00 0.0000 -0.277
0 1.10 2 384 56.1% 0.01 0.0004 -0.031 670 136.00 142.80 1 63.5% -1.00 0.0000 -0.278
0 1.00 49 56.8% 0.01 0.0004 -0.030 675 141.00 147.80 65.2% -1.00 0.0000 -0.280
0 3.90 70 73.9% 0.01 0.0004 -0.029 680 146.00 152.70 66.2% -1.00 0.0000 -0.281
0 10.00 27 93.9% 0.01 0.0003 -0.028 685 151.00 156.80 -1.00 0.0000 -0.282
0 10.00 478 95.8% 0.01 0.0003 -0.027 690 156.00 161.80 -1.00 0.0000 -0.283
0 10.00 6 97.7% 0.01 0.0003 -0.026 695 161.00 167.60 70.1% -1.00 0.0000 -0.284
0 0.0500 1,406 45.7% 0.01 0.0003 -0.025 700 166.40 172.80 75.6% -1.00 0.0000 -0.284
0 2.90 4 77.7% 0.01 0.0003 -0.025 705 171.00 177.80 74.7% -1.00 0.0000 -0.285
0 10.00 34 103.2% 0.00 0.0002 -0.024 710 176.00 182.50 73.8% -1.00 0.0000 -0.286
0 10.00 1 105.0% 0.00 0.0002 -0.023 715 181.20 187.80 79.1% -1.00 0.0000 -0.286
0 10.00 60 106.8% 0.00 0.0002 -0.022 720 186.00 192.80 79.3% -1.00 0.0000 -0.287
0 10.00 108.5% 0.00 0.0002 -0.022 725 191.00 197.80 80.7% -1.00 0.0000 -0.288
0 2.00 87 80.0% 0.00 0.0002 -0.021 730 196.00 202.70 81.4% -1.00 0.0000 -0.288
0 10.00 111.9% 0.00 0.0002 -0.020 735 201.00 207.50 81.0% -1.00 0.0000 -0.289
0 10.00 65 113.7% 0.00 0.0002 -0.020 740 206.00 212.70 84.2% -1.00 0.0000 -0.289
0 10.00 45 115.3% 0.00 0.0002 -0.019 745 211.00 217.50 83.8% -1.00 0.0000 -0.290
0 2.50 283 88.8% 0.00 0.0001 -0.019 750 216.00 222.80 87.9% -1.00 0.0000 -0.290
0 10.00 6 118.6% 0.00 0.0001 -0.018 755 221.00 227.80 89.3% -1.00 0.0000 -0.290
0 10.00 72 120.2% 0.00 0.0001 -0.018 760 226.00 232.70 89.8% -1.00 0.0000 -0.291
0 3.00 87 97.1% 0.00 0.0001 -0.017 770 236.30 242.80 95.7% -1.00 0.0000 -0.291
0 10.00 63 126.6% 0.00 0.0001 -0.016 780 246.00 252.50 93.2% -1.00 0.0000 -0.292
0 10.00 41 129.6% 0.00 0.0001 -0.015 790 256.00 262.60 96.8% -1.00 0.0000 -0.292

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.

19%37%55%73%531.1440.0625.0
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

Energie

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP