MA optieketen Mastercard Incorporated
Cboe delayed options data · per 12:38 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.
Deze vervaldatum inprijst een beweging van ongeveer ±6.5% (574.86–655.16) · ATM IV 23.8% · P/C open interest 1.72
| 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 | |
| 304.70 | 313.00 | 1.00 | 0.0000 | -0.000 | 310 | 0 | 8.60 | 128.0% | -0.00 | 0.0000 | -0.000 | |||||
| 294.70 | 303.00 | 1.00 | 0.0000 | -0.001 | 320 | 0 | 8.60 | 122.9% | -0.00 | 0.0000 | -0.001 | |||||
| 285.20 | 293.30 | 71.2% | 1.00 | 0.0000 | -0.001 | 330 | 0 | 8.60 | 117.9% | -0.00 | 0.0000 | -0.001 | ||||
| 274.80 | 283.30 | 1.00 | 0.0000 | -0.001 | 340 | 0 | 8.60 | 113.1% | -0.00 | 0.0000 | -0.001 | |||||
| 265.00 | 273.40 | 1.00 | 0.0000 | -0.001 | 350 | 0 | 8.60 | 108.5% | -0.00 | 0.0000 | -0.001 | |||||
| 255.00 | 263.50 | 1.00 | 0.0000 | -0.002 | 360 | 0 | 8.60 | 103.9% | -0.00 | 0.0000 | -0.002 | |||||
| 245.00 | 253.50 | 1.00 | 0.0000 | -0.003 | 370 | 0 | 8.60 | 99.5% | -0.00 | 0.0000 | -0.003 | |||||
| 240.10 | 248.60 | 42.9% | 1.00 | 0.0000 | -0.003 | 375 | 0 | 8.60 | 97.3% | -0.00 | 0.0000 | -0.003 | ||||
| 235.10 | 243.60 | 1.00 | 0.0000 | -0.003 | 380 | 0 | 8.60 | 95.2% | -0.00 | 0.0000 | -0.003 | |||||
| 230.10 | 238.60 | 1.00 | 0.0000 | -0.004 | 385 | 0 | 8.60 | 93.0% | -0.00 | 0.0000 | -0.004 | |||||
| 225.10 | 233.70 | 1.00 | 0.0000 | -0.004 | 390 | 0 | 8.60 | 90.9% | -0.00 | 0.0000 | -0.004 | |||||
| 220.20 | 228.70 | 1.00 | 0.0000 | -0.005 | 395 | 0 | 8.60 | 88.9% | -0.00 | 0.0000 | -0.005 | |||||
| 215.20 | 223.70 | 1.00 | 0.0001 | -0.006 | 400 | 0 | 8.60 | 86.8% | -0.00 | 0.0001 | -0.006 | |||||
| 210.20 | 218.80 | 1.00 | 0.0001 | -0.006 | 405 | 0 | 8.60 | 84.8% | -0.00 | 0.0001 | -0.006 | |||||
| 205.30 | 213.80 | 39.7% | 1.00 | 0.0001 | -0.007 | 410 | 0 | 8.70 | 83.0% | -0.00 | 0.0001 | -0.007 | ||||
| 200.30 | 208.80 | 1.00 | 0.0001 | -0.008 | 415 | 0 | 8.70 | 81.0% | -0.00 | 0.0001 | -0.008 | |||||
| 195.40 | 203.90 | 42.1% | 1.00 | 0.0001 | -0.009 | 420 | 0 | 8.70 | 79.0% | -0.00 | 0.0001 | -0.009 | ||||
| 190.40 | 198.90 | 38.9% | 1.00 | 0.0001 | -0.010 | 425 | 0 | 8.70 | 77.0% | -0.00 | 0.0001 | -0.010 | ||||
| 185.40 | 193.80 | 1.00 | 0.0001 | -0.011 | 430 | 0 | 8.70 | 75.1% | -0.00 | 0.0001 | -0.011 | |||||
| 180.50 | 189.00 | 39.7% | 1.00 | 0.0001 | -0.013 | 435 | 0 | 8.70 | 73.2% | -0.00 | 0.0001 | -0.013 | ||||
| 175.50 | 184.00 | 37.1% | 0.99 | 0.0002 | -0.014 | 440 | 0 | 8.70 | 71.3% | -0.01 | 0.0002 | -0.014 | ||||
| 170.60 | 179.00 | 34.0% | 0.99 | 0.0002 | -0.015 | 445 | 0 | 8.70 | 69.4% | -0.01 | 0.0002 | -0.016 | ||||
| 165.60 | 174.00 | 37.0% | 0.99 | 0.0002 | -0.017 | 450 | 0 | 8.80 | 67.7% | -0.01 | 0.0002 | -0.017 | ||||
| 160.60 | 168.70 | 0.99 | 0.0002 | -0.019 | 455 | 0 | 8.80 | 65.9% | -0.01 | 0.0003 | -0.019 | |||||
| 155.70 | 164.00 | 36.2% | 0.99 | 0.0003 | -0.021 | 460 | 0 | 8.80 | 64.0% | -0.01 | 0.0003 | -0.021 | ||||
| 150.70 | 159.00 | 35.6% | 0.99 | 0.0003 | -0.023 | 465 | 0 | 8.80 | 62.2% | -0.01 | 0.0003 | -0.023 | ||||
| 145.80 | 154.00 | 35.0% | 0.99 | 0.0004 | -0.025 | 470 | 0 | 4.90 | 52.6% | -0.01 | 0.0004 | -0.025 | ||||
| 140.90 | 149.00 | 26.9% | 0.99 | 0.0004 | -0.027 | 475 | 0 | 4.90 | 51.0% | -0.01 | 0.0004 | -0.028 | ||||
| 135.90 | 144.40 | 33.5% | 0.99 | 0.0005 | -0.030 | 480 | 0 | 4.90 | 49.4% | -0.01 | 0.0005 | -0.030 | ||||
| 131.00 | 139.50 | 32.7% | 0.98 | 0.0005 | -0.033 | 485 | 0 | 4.90 | 47.8% | -0.02 | 0.0005 | -0.033 | ||||
| 126.00 | 134.60 | 31.9% | 0.98 | 0.0006 | -0.036 | 490 | 0 | 4.90 | 46.2% | -0.02 | 0.0006 | -0.036 | ||||
| 121.10 | 129.60 | 31.6% | 0.98 | 0.0007 | -0.039 | 495 | 0 | 4.90 | 27 | 44.5% | -0.02 | 0.0007 | -0.039 | |||
| 116.20 | 124.70 | 31.3% | 0.98 | 0.0008 | -0.043 | 500 | 0 | 4.90 | 43.0% | -0.02 | 0.0008 | -0.043 | ||||
| 111.30 | 118.60 | 0.97 | 0.0009 | -0.047 | 505 | 0 | 4.90 | 2 | 41.4% | -0.03 | 0.0009 | -0.047 | ||||
| 106.40 | 114.00 | 24.5% | 0.97 | 0.0010 | -0.051 | 510 | 0.0500 | 9.20 | 1 | 1 | 46.8% | -0.03 | 0.0010 | -0.051 | ||
| 101.50 | 108.90 | 22.8% | 0.97 | 0.0012 | -0.056 | 515 | 0.0500 | 6.00 | 50 | 40.2% | -0.03 | 0.0012 | -0.056 | |||
| 96.60 | 103.90 | 22.3% | 0.96 | 0.0013 | -0.061 | 520 | 0 | 4.90 | 36.7% | -0.04 | 0.0013 | -0.062 | ||||
| 91.70 | 99.10 | 23.1% | 0.96 | 0.0015 | -0.067 | 525 | 0.0500 | 9.30 | 1 | 7 | 41.7% | -0.04 | 0.0015 | -0.068 | ||
| 86.90 | 94.20 | 23.3% | 0.95 | 0.0017 | -0.073 | 530 | 0.0500 | 7.40 | 37.4% | -0.05 | 0.0017 | -0.074 | ||||
| 82.10 | 90.60 | 27.0% | 0.94 | 0.0019 | -0.081 | 535 | 0.0500 | 9.30 | 38.2% | -0.06 | 0.0019 | -0.082 | ||||
| 77.40 | 84.70 | 24.0% | 0.93 | 0.0022 | -0.089 | 540 | 0.0500 | 7.60 | 4 | 34.4% | -0.07 | 0.0022 | -0.090 | |||
| 72.60 | 80.00 | 23.8% | 0.92 | 0.0025 | -0.098 | 545 | 0.0500 | 9.30 | 1 | 6 | 34.8% | -0.08 | 0.0025 | -0.099 | ||
| 67.90 | 76.20 | 25.3% | 0.91 | 0.0028 | -0.108 | 550 | 0.0500 | 7.20 | 2 | 30.6% | -0.09 | 0.0028 | -0.109 | |||
| 63.70 | 71.50 | 25.4% | 0.90 | 0.0032 | -0.119 | 555 | 0.0500 | 9.10 | 4 | 31.1% | -0.10 | 0.0032 | -0.120 | |||
| 58.90 | 66.40 | 1 | 4 | 24.0% | 0.88 | 0.0036 | -0.130 | 560 | 0.0500 | 7.80 | 1 | 1 | 27.9% | -0.12 | 0.0036 | -0.132 |
| 54.50 | 62.20 | 24.1% | 0.86 | 0.0040 | -0.142 | 565 | 0.0500 | 9.30 | 1 | 27.8% | -0.14 | 0.0040 | -0.144 | |||
| 50.00 | 57.80 | 1 | 1 | 23.7% | 0.84 | 0.0044 | -0.155 | 570 | 0.6000 | 9.10 | 1 | 9 | 26.4% | -0.16 | 0.0045 | -0.157 |
| 45.90 | 53.80 | 1 | 1 | 23.9% | 0.82 | 0.0049 | -0.167 | 575 | 1.50 | 9.90 | 1 | 7 | 26.1% | -0.18 | 0.0049 | -0.170 |
| 42.10 | 49.80 | 24.0% | 0.80 | 0.0053 | -0.180 | 580 | 2.80 | 10.70 | 2 | 2 | 26.0% | -0.21 | 0.0054 | -0.183 | ||
| 38.00 | 45.70 | 7 | 23.6% | 0.77 | 0.0058 | -0.192 | 585 | 3.30 | 11.80 | 1 | 25.5% | -0.24 | 0.0059 | -0.195 | ||
| 34.30 | 42.40 | 5 | 23.9% | 0.74 | 0.0062 | -0.203 | 590 | 4.60 | 13.00 | 25.1% | -0.27 | 0.0063 | -0.207 | |||
| 30.40 | 38.80 | 9 | 23.5% | 0.71 | 0.0066 | -0.213 | 595 | 5.90 | 14.50 | 1 | 24.9% | -0.30 | 0.0068 | -0.217 | ||
| 26.70 | 35.10 | 8 | 23.0% | 0.67 | 0.0070 | -0.222 | 600 | 8.60 | 16.00 | 12 | 25.7% | -0.33 | 0.0072 | -0.226 | ||
| 25.10 | 32.10 | 24.1% | 0.64 | 0.0073 | -0.228 | 605 | 9.60 | 17.80 | 6 | 24.7% | -0.37 | 0.0075 | -0.234 | |||
| 21.10 | 29.00 | 23.3% | 0.60 | 0.0076 | -0.233 | 610 | 11.40 | 19.60 | 1 | 24.3% | -0.41 | 0.0078 | -0.239 | |||
| 19.20 | 25.70 | 1 | 23.4% | 0.56 | 0.0079 | -0.235 | 615 | 13.80 | 21.60 | 24.2% | -0.45 | 0.0081 | -0.242 | |||
| 14.90 | 23.00 | 1 | 22.3% | 0.52 | 0.0080 | -0.236 | 620 | 15.90 | 22.80 | 14 | 13 | 23.2% | -0.49 | 0.0083 | -0.243 | |
| 12.40 | 21.00 | 1 | 22.4% | 0.48 | 0.0081 | -0.233 | 625 | 18.10 | 26.40 | 1 | 1 | 23.4% | -0.53 | 0.0084 | -0.242 | |
| 10.80 | 18.70 | 4 | 22.6% | 0.44 | 0.0081 | -0.229 | 630 | 21.30 | 29.30 | 23.6% | -0.57 | 0.0084 | -0.238 | |||
| 8.00 | 16.50 | 1 | 1 | 21.9% | 0.40 | 0.0080 | -0.222 | 635 | 24.10 | 32.30 | 23.4% | -0.61 | 0.0084 | -0.232 | ||
| 6.00 | 14.70 | 1 | 21.7% | 0.36 | 0.0078 | -0.213 | 640 | 27.70 | 35.60 | 23.6% | -0.66 | 0.0082 | -0.224 | |||
| 4.90 | 12.90 | 1 | 15 | 21.8% | 0.32 | 0.0076 | -0.203 | 645 | 31.40 | 39.00 | 23.7% | -0.70 | 0.0080 | -0.215 | ||
| 3.10 | 11.30 | 10 | 20 | 21.3% | 0.29 | 0.0072 | -0.190 | 650 | 35.10 | 42.10 | 23.3% | -0.74 | 0.0077 | -0.204 | ||
| 2.00 | 10.90 | 21.9% | 0.25 | 0.0068 | -0.177 | 655 | 38.80 | 46.20 | 23.4% | -0.77 | 0.0074 | -0.192 | ||||
| 0.6000 | 9.50 | 1 | 21.3% | 0.22 | 0.0063 | -0.164 | 660 | 44.40 | 50.30 | 24.5% | -0.81 | 0.0070 | -0.180 | |||
| 0.0500 | 9.30 | 4 | 10 | 22.2% | 0.19 | 0.0058 | -0.150 | 665 | 47.50 | 54.40 | 23.8% | -0.84 | 0.0065 | -0.168 | ||
| 0.0500 | 8.50 | 1 | 22.9% | 0.17 | 0.0053 | -0.137 | 670 | 52.70 | 58.70 | 24.8% | -0.87 | 0.0060 | -0.155 | |||
| 0.0500 | 9.30 | 1 | 1 | 25.1% | 0.14 | 0.0048 | -0.124 | 675 | 57.80 | 62.80 | 25.5% | -0.89 | 0.0055 | -0.144 | ||
| 0 | 7.90 | 25.1% | 0.12 | 0.0043 | -0.112 | 680 | 61.90 | 67.80 | 25.4% | -0.92 | 0.0049 | -0.130 | ||||
| 0 | 9.30 | 27.8% | 0.11 | 0.0039 | -0.101 | 685 | 65.00 | 72.70 | 23.5% | -0.94 | 0.0043 | -0.117 | ||||
| 0 | 9.30 | 29.1% | 0.09 | 0.0034 | -0.091 | 690 | 69.40 | 77.30 | 23.5% | -0.95 | 0.0037 | -0.101 | ||||
| 0 | 9.10 | 31.5% | 0.07 | 0.0027 | -0.074 | 700 | 79.50 | 87.50 | 25.6% | -0.97 | 0.0025 | -0.068 | ||||
| 0 | 8.80 | 33.6% | 0.05 | 0.0021 | -0.061 | 710 | 88.50 | 97.30 | 27.2% | -0.99 | 0.0015 | -0.040 | ||||
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 — Nov 27, 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