MA optieketen Mastercard Incorporated
Cboe delayed options data · per 21:57 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 ±4.7% (557.36–612.16) · ATM IV 20.6% · P/C open interest 0.86
| 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 | |
| 282.50 | 291.00 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 8.60 | 151.4% | -0.00 | 0.0000 | -0.000 | |||||
| 272.50 | 281.10 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.60 | 145.0% | -0.00 | 0.0000 | -0.001 | |||||
| 262.50 | 271.10 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 5.10 | 124.8% | -0.00 | 0.0000 | -0.001 | |||||
| 252.60 | 261.20 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 5.10 | 8 | 119.3% | -0.00 | 0.0000 | -0.001 | ||||
| 242.60 | 251.20 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 5.10 | 114.0% | -0.00 | 0.0000 | -0.002 | |||||
| 232.60 | 241.20 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 5.10 | 108.8% | -0.00 | 0.0000 | -0.002 | |||||
| 222.60 | 231.30 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 5.10 | 103.7% | -0.00 | 0.0000 | -0.003 | |||||
| 217.70 | 226.30 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 5.10 | 101.2% | -0.00 | 0.0000 | -0.004 | |||||
| 213.90 | 220.70 | 63.6% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 5.10 | 4 | 98.7% | -0.00 | 0.0000 | -0.004 | |||
| 208.60 | 214.90 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 5.20 | 96.7% | -0.00 | 0.0000 | -0.005 | |||||
| 202.80 | 210.80 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 5.20 | 94.2% | -0.00 | 0.0000 | -0.005 | |||||
| 197.80 | 205.80 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 5.20 | 91.9% | -0.00 | 0.0000 | -0.006 | |||||
| 193.90 | 199.40 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 5.20 | 89.5% | -0.00 | 0.0001 | -0.007 | |||||
| 187.80 | 194.80 | 1.00 | 0.0001 | 0.000 | 395 | 0 | 5.20 | 87.2% | -0.00 | 0.0001 | -0.008 | |||||
| 182.80 | 190.70 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 5.20 | 84.9% | -0.00 | 0.0001 | -0.009 | |||||
| 178.50 | 184.90 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 5.20 | 82.6% | -0.00 | 0.0001 | -0.009 | |||||
| 173.70 | 179.40 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 5.20 | 1 | 80.3% | -0.00 | 0.0001 | -0.011 | ||||
| 167.90 | 174.70 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 5.20 | 78.0% | -0.00 | 0.0001 | -0.012 | |||||
| 162.90 | 170.90 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 5.20 | 75.8% | -0.00 | 0.0001 | -0.013 | |||||
| 158.70 | 164.90 | 1.00 | 0.0002 | 0.000 | 425 | 0 | 5.20 | 73.6% | -0.00 | 0.0002 | -0.014 | |||||
| 153.00 | 161.00 | 1.00 | 0.0002 | 0.000 | 430 | 0 | 5.20 | 71.4% | -0.00 | 0.0002 | -0.015 | |||||
| 148.20 | 156.00 | 1.00 | 0.0002 | 0.000 | 435 | 0 | 5.20 | 69.3% | -0.01 | 0.0002 | -0.017 | |||||
| 143.20 | 150.90 | 0.99 | 0.0002 | 0.000 | 440 | 0 | 5.20 | 67.1% | -0.01 | 0.0002 | -0.018 | |||||
| 139.20 | 144.90 | 0.99 | 0.0003 | 0.000 | 445 | 0 | 6.80 | 69.1% | -0.01 | 0.0003 | -0.020 | |||||
| 133.00 | 141.00 | 0.99 | 0.0003 | 0.000 | 450 | 0 | 5.20 | 62.9% | -0.01 | 0.0003 | -0.022 | |||||
| 128.10 | 136.10 | 0.99 | 0.0004 | 0.000 | 455 | 0 | 5.20 | 60.8% | -0.01 | 0.0004 | -0.023 | |||||
| 123.40 | 131.00 | 0.99 | 0.0004 | 0.000 | 460 | 0 | 3.80 | 54.8% | -0.01 | 0.0004 | -0.025 | |||||
| 118.30 | 124.70 | 0.99 | 0.0004 | 0.000 | 465 | 0 | 5.20 | 56.6% | -0.01 | 0.0004 | -0.027 | |||||
| 113.10 | 120.30 | 0.99 | 0.0005 | 0.000 | 470 | 0 | 5.20 | 54.5% | -0.01 | 0.0005 | -0.029 | |||||
| 108.20 | 116.00 | 0.99 | 0.0006 | 0.000 | 475 | 0 | 5.20 | 52.5% | -0.01 | 0.0006 | -0.031 | |||||
| 103.20 | 111.10 | 0.99 | 0.0007 | 0.000 | 480 | 0 | 5.20 | 1 | 50.4% | -0.01 | 0.0007 | -0.034 | ||||
| 98.20 | 106.10 | 0.98 | 0.0008 | 0.000 | 485 | 0 | 5.20 | 2 | 48.4% | -0.02 | 0.0008 | -0.036 | ||||
| 93.30 | 101.50 | 0.98 | 0.0009 | 0.000 | 490 | 0 | 1.10 | 1 | 33.9% | -0.02 | 0.0009 | -0.038 | ||||
| 88.30 | 96.50 | 0.98 | 0.0010 | 0.000 | 495 | 0 | 2.60 | 1 | 37.9% | -0.02 | 0.0010 | -0.041 | ||||
| 83.40 | 91.40 | 0.98 | 0.0011 | 0.000 | 500 | 0 | 5.00 | 41.9% | -0.02 | 0.0011 | -0.044 | |||||
| 78.50 | 86.30 | 0.97 | 0.0013 | -0.005 | 505 | 0.0500 | 0.6000 | 26.7% | -0.03 | 0.0013 | -0.048 | |||||
| 73.60 | 81.80 | 13.4% | 0.97 | 0.0015 | -0.011 | 510 | 0.0500 | 0.6000 | 15 | 25.2% | -0.03 | 0.0015 | -0.052 | |||
| 69.80 | 75.30 | 2 | 0.97 | 0.0018 | -0.019 | 515 | 0.0500 | 0.8500 | 8 | 25.0% | -0.04 | 0.0018 | -0.057 | |||
| 64.00 | 71.50 | 1 | 15.1% | 0.96 | 0.0021 | -0.027 | 520 | 0.0500 | 0.8500 | 9 | 23.5% | -0.04 | 0.0021 | -0.063 | ||
| 60.10 | 65.60 | 17.4% | 0.95 | 0.0025 | -0.036 | 525 | 0.1000 | 1.05 | 1 | 22.9% | -0.05 | 0.0025 | -0.070 | |||
| 55.90 | 60.90 | 4 | 2 | 21.7% | 0.94 | 0.0030 | -0.048 | 530 | 0.3500 | 1.40 | 3 | 23.2% | -0.06 | 0.0030 | -0.079 | |
| 51.00 | 56.10 | 20.9% | 0.93 | 0.0035 | -0.061 | 535 | 0.3500 | 2.05 | 90 | 23.1% | -0.07 | 0.0036 | -0.089 | |||
| 46.30 | 51.50 | 2 | 20.9% | 0.91 | 0.0042 | -0.076 | 540 | 0.6500 | 2.45 | 20 | 22.7% | -0.09 | 0.0043 | -0.102 | ||
| 41.80 | 46.90 | 1 | 20.8% | 0.89 | 0.0050 | -0.093 | 545 | 1.30 | 3.00 | 5 | 22.8% | -0.11 | 0.0051 | -0.117 | ||
| 37.90 | 42.50 | 21.5% | 0.87 | 0.0060 | -0.112 | 550 | 2.20 | 3.50 | 23 | 22.8% | -0.14 | 0.0061 | -0.134 | |||
| 34.00 | 38.20 | 21.7% | 0.84 | 0.0069 | -0.132 | 555 | 3.00 | 3.60 | 2 | 14 | 21.8% | -0.17 | 0.0071 | -0.152 | ||
| 29.90 | 34.00 | 4 | 21.4% | 0.80 | 0.0080 | -0.153 | 560 | 3.80 | 4.40 | 1 | 6 | 21.3% | -0.20 | 0.0081 | -0.170 | |
| 25.30 | 29.20 | 1 | 19.6% | 0.76 | 0.0090 | -0.173 | 565 | 4.90 | 5.70 | 1 | 7 | 21.3% | -0.25 | 0.0092 | -0.188 | |
| 22.10 | 26.20 | 2 | 20.5% | 0.71 | 0.0099 | -0.191 | 570 | 5.90 | 6.80 | 3 | 13 | 20.5% | -0.29 | 0.0101 | -0.205 | |
| 19.10 | 22.90 | 4 | 20.8% | 0.66 | 0.0107 | -0.206 | 575 | 7.30 | 8.30 | 15 | 20.1% | -0.35 | 0.0110 | -0.218 | ||
| 16.20 | 19.60 | 15 | 20.7% | 0.60 | 0.0113 | -0.217 | 580 | 7.50 | 10.30 | 3 | 25 | 18.8% | -0.40 | 0.0116 | -0.227 | |
| 13.80 | 16.70 | 2 | 20.8% | 0.55 | 0.0117 | -0.224 | 585 | 11.10 | 13.20 | 10 | 20.3% | -0.46 | 0.0121 | -0.232 | ||
| 11.00 | 13.20 | 1 | 102 | 19.8% | 0.49 | 0.0119 | -0.225 | 590 | 13.70 | 15.70 | 8 | 7 | 20.3% | -0.52 | 0.0123 | -0.232 |
| 9.20 | 12.00 | 10 | 20.9% | 0.43 | 0.0118 | -0.221 | 595 | 16.20 | 19.00 | 11 | 20.4% | -0.59 | 0.0123 | -0.226 | ||
| 6.90 | 10.00 | 13 | 20.5% | 0.37 | 0.0114 | -0.212 | 600 | 19.30 | 22.40 | 1 | 20.5% | -0.65 | 0.0120 | -0.216 | ||
| 5.20 | 7.10 | 24 | 19.3% | 0.32 | 0.0108 | -0.198 | 605 | 22.70 | 25.20 | 19.9% | -0.70 | 0.0114 | -0.201 | |||
| 4.10 | 5.60 | 1 | 22 | 19.3% | 0.26 | 0.0100 | -0.181 | 610 | 26.40 | 29.10 | 14 | 20.0% | -0.76 | 0.0107 | -0.183 | |
| 1.95 | 4.80 | 28 | 27 | 18.5% | 0.22 | 0.0090 | -0.163 | 615 | 30.30 | 34.30 | 21.3% | -0.81 | 0.0098 | -0.162 | ||
| 2.60 | 3.60 | 1 | 24 | 19.9% | 0.18 | 0.0080 | -0.144 | 620 | 34.40 | 38.70 | 21.6% | -0.85 | 0.0086 | -0.140 | ||
| 1.85 | 3.20 | 7 | 20.3% | 0.14 | 0.0069 | -0.126 | 625 | 38.70 | 43.20 | 2 | 21.9% | -0.89 | 0.0075 | -0.117 | ||
| 0.4500 | 3.40 | 4 | 20.3% | 0.12 | 0.0059 | -0.109 | 630 | 42.90 | 46.70 | 19.8% | -0.92 | 0.0071 | -0.094 | |||
| 0.9000 | 1.85 | 2 | 2 | 20.1% | 0.10 | 0.0050 | -0.096 | 635 | 47.60 | 52.60 | 2 | 22.6% | -0.95 | 0.0074 | -0.073 | |
| 0.0500 | 2.45 | 5 | 21.1% | 0.08 | 0.0043 | -0.085 | 640 | 52.20 | 57.50 | 23.1% | -0.97 | 0.0060 | -0.104 | |||
| 0.1500 | 2.20 | 7 | 22.2% | 0.07 | 0.0036 | -0.076 | 645 | 56.70 | 62.50 | 23.3% | -0.98 | 0.0046 | -0.127 | |||
| 0.0500 | 1.70 | 3 | 22.1% | 0.06 | 0.0032 | -0.070 | 650 | 61.70 | 67.50 | 24.7% | -0.99 | 0.0032 | -0.163 | |||
| 0.0500 | 1.60 | 12 | 23.2% | 0.05 | 0.0028 | -0.065 | 655 | 65.60 | 73.50 | 25.8% | -0.99 | 0.0019 | -0.201 | |||
| 0.0500 | 1.50 | 61 | 24.2% | 0.05 | 0.0024 | -0.062 | 660 | 70.60 | 78.60 | 27.5% | -1.00 | 0.0011 | -0.223 | |||
| 0.0500 | 1.45 | 9 | 25.3% | 0.04 | 0.0022 | -0.059 | 665 | 76.20 | 82.50 | -1.00 | 0.0005 | -0.238 | ||||
| 0 | 2.40 | 1 | 29.1% | 0.04 | 0.0020 | -0.057 | 670 | 81.60 | 88.60 | 33.0% | -1.00 | 0.0002 | -0.249 | |||
| 0 | 2.55 | 1 | 30.7% | 0.04 | 0.0018 | -0.056 | 675 | 85.60 | 93.60 | 31.5% | -1.00 | 0.0000 | -0.259 | |||
| 0 | 5.30 | 37.8% | 0.03 | 0.0016 | -0.054 | 680 | 90.60 | 98.60 | 32.8% | -1.00 | 0.0000 | -0.267 | ||||
| 0 | 5.30 | 39.2% | 0.03 | 0.0015 | -0.052 | 685 | 97.00 | 102.50 | 35.1% | -1.00 | 0.0000 | -0.274 | ||||
| 0 | 5.30 | 40.6% | 0.03 | 0.0013 | -0.051 | 690 | 100.60 | 108.60 | 35.3% | -1.00 | 0.0000 | -0.281 | ||||
| 0 | 5.30 | 43.2% | 0.02 | 0.0011 | -0.048 | 700 | 111.20 | 117.50 | -1.00 | 0.0000 | -0.291 | |||||
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 02, 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