MA optieketen Mastercard Incorporated
Cboe delayed options data · per 15:40 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 ±5.7% (579.07–649.67) · ATM IV 24.1% · P/C open interest 0.96
| 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 | |
| 302.10 | 309.00 | 81.9% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.90 | 50 | 129.8% | -0.00 | 0.0000 | -0.002 | |||
| 292.20 | 299.00 | 2 | 79.0% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.90 | 22 | 124.5% | -0.00 | 0.0000 | -0.003 | ||
| 282.30 | 289.10 | 2 | 79.9% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 3.60 | 8 | 112.9% | -0.00 | 0.0000 | -0.004 | ||
| 272.20 | 279.10 | 68.0% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 8 | 114.3% | -0.00 | 0.0000 | -0.005 | |||
| 262.40 | 269.10 | 70.5% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 3.60 | 87 | 103.5% | -0.00 | 0.0000 | -0.006 | |||
| 252.30 | 259.20 | 10 | 63.5% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.1500 | 176 | 65.6% | -0.00 | 0.0000 | -0.008 | ||
| 242.30 | 248.90 | 1 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 3.60 | 6 | 94.6% | -0.00 | 0.0000 | -0.009 | |||
| 232.50 | 239.30 | 62.2% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 0.2000 | 38 | 61.2% | -0.00 | 0.0001 | -0.012 | |||
| 227.50 | 234.40 | 2 | 62.1% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 3.60 | 2 | 88.2% | -0.00 | 0.0001 | -0.013 | ||
| 222.60 | 229.30 | 6 | 59.5% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 3.60 | 23 | 86.1% | -0.00 | 0.0001 | -0.014 | ||
| 217.60 | 224.50 | 5 | 61.2% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 3.60 | 15 | 84.0% | -0.00 | 0.0001 | -0.015 | ||
| 212.50 | 219.50 | 3 | 56.8% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 3.60 | 174 | 82.0% | -0.00 | 0.0001 | -0.017 | ||
| 207.60 | 214.10 | 27 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 3.60 | 319 | 79.9% | -0.00 | 0.0001 | -0.018 | |||
| 202.70 | 209.10 | 5 | 0.99 | 0.0001 | 0.000 | 410 | 0 | 3.60 | 315 | 77.9% | -0.00 | 0.0001 | -0.020 | |||
| 197.70 | 204.30 | 8 | 48.8% | 0.99 | 0.0001 | 0.000 | 415 | 0 | 1.20 | 37 | 63.4% | -0.01 | 0.0001 | -0.021 | ||
| 192.70 | 199.20 | 11 | 0.99 | 0.0002 | 0.000 | 420 | 0 | 3.60 | 174 | 74.0% | -0.01 | 0.0002 | -0.023 | |||
| 187.70 | 194.20 | 21 | 0.99 | 0.0002 | -0.002 | 425 | 0 | 3.60 | 72 | 72.1% | -0.01 | 0.0002 | -0.025 | |||
| 182.70 | 189.20 | 10 | 0.99 | 0.0002 | -0.004 | 430 | 0 | 1.20 | 101 | 58.4% | -0.01 | 0.0002 | -0.026 | |||
| 177.80 | 184.50 | 10 | 46.6% | 0.99 | 0.0002 | -0.007 | 435 | 0 | 3.90 | 90 | 69.3% | -0.01 | 0.0002 | -0.028 | ||
| 172.70 | 179.70 | 4 | 46.2% | 0.99 | 0.0003 | -0.009 | 440 | 0 | 3.70 | 56 | 66.7% | -0.01 | 0.0003 | -0.030 | ||
| 167.80 | 174.30 | 20 | 0.99 | 0.0003 | -0.012 | 445 | 0 | 3.60 | 148 | 64.5% | -0.01 | 0.0003 | -0.032 | |||
| 162.90 | 169.60 | 18 | 43.7% | 0.99 | 0.0003 | -0.015 | 450 | 0 | 3.80 | 441 | 63.3% | -0.01 | 0.0003 | -0.034 | ||
| 157.80 | 164.60 | 4 | 39.7% | 0.99 | 0.0004 | -0.017 | 455 | 0 | 1.45 | 44 | 51.8% | -0.01 | 0.0004 | -0.037 | ||
| 152.90 | 159.40 | 7 | 33.3% | 0.99 | 0.0004 | -0.020 | 460 | 0 | 3.60 | 77 | 58.9% | -0.01 | 0.0004 | -0.039 | ||
| 147.90 | 154.80 | 30 | 40.5% | 0.99 | 0.0004 | -0.023 | 465 | 0 | 3.70 | 87 | 57.4% | -0.01 | 0.0004 | -0.041 | ||
| 142.90 | 149.80 | 3 | 38.6% | 0.98 | 0.0005 | -0.026 | 470 | 0 | 1.75 | 277 | 48.4% | -0.01 | 0.0005 | -0.043 | ||
| 137.90 | 144.70 | 5 | 35.1% | 0.98 | 0.0005 | -0.029 | 475 | 0 | 2.30 | 59 | 49.1% | -0.02 | 0.0005 | -0.046 | ||
| 133.10 | 140.10 | 19 | 39.8% | 0.98 | 0.0006 | -0.032 | 480 | 0 | 3.80 | 90 | 52.3% | -0.02 | 0.0006 | -0.048 | ||
| 128.20 | 134.40 | 48 | 30.7% | 0.98 | 0.0006 | -0.035 | 485 | 0 | 2.45 | 100 | 46.4% | -0.02 | 0.0006 | -0.051 | ||
| 123.40 | 129.50 | 59 | 33.6% | 0.98 | 0.0007 | -0.038 | 490 | 0 | 1.30 | 1 | 180 | 40.0% | -0.02 | 0.0007 | -0.053 | |
| 118.20 | 124.60 | 39 | 30.5% | 0.98 | 0.0008 | -0.041 | 495 | 0 | 2.40 | 111 | 42.9% | -0.02 | 0.0008 | -0.056 | ||
| 113.20 | 119.60 | 26 | 28.5% | 0.97 | 0.0009 | -0.045 | 500 | 0.0500 | 0.4000 | 1 | 243 | 31.6% | -0.03 | 0.0009 | -0.059 | |
| 108.60 | 114.70 | 22 | 31.9% | 0.97 | 0.0010 | -0.049 | 505 | 0.0500 | 0.7500 | 216 | 32.8% | -0.03 | 0.0010 | -0.062 | ||
| 103.40 | 109.80 | 29 | 29.5% | 0.97 | 0.0011 | -0.052 | 510 | 0.3000 | 1.30 | 1 | 171 | 35.2% | -0.03 | 0.0011 | -0.065 | |
| 98.50 | 104.90 | 26 | 29.3% | 0.97 | 0.0012 | -0.057 | 515 | 0.2000 | 1.15 | 1 | 222 | 32.7% | -0.03 | 0.0012 | -0.069 | |
| 94.10 | 100.00 | 181 | 31.2% | 0.96 | 0.0013 | -0.061 | 520 | 0.5000 | 1.00 | 9 | 581 | 31.8% | -0.04 | 0.0014 | -0.073 | |
| 89.00 | 95.20 | 24 | 29.9% | 0.96 | 0.0015 | -0.067 | 525 | 0.0500 | 4.40 | 397 | 38.0% | -0.04 | 0.0015 | -0.078 | ||
| 83.70 | 90.80 | 246 | 29.3% | 0.95 | 0.0017 | -0.073 | 530 | 0.8000 | 2.15 | 231 | 33.0% | -0.05 | 0.0017 | -0.084 | ||
| 79.60 | 85.50 | 28 | 29.5% | 0.95 | 0.0019 | -0.080 | 535 | 1.00 | 4.60 | 494 | 36.6% | -0.05 | 0.0020 | -0.090 | ||
| 76.00 | 80.30 | 242 | 30.7% | 0.94 | 0.0022 | -0.088 | 540 | 1.15 | 1.60 | 3 | 350 | 29.2% | -0.06 | 0.0022 | -0.099 | |
| 71.20 | 75.70 | 50 | 30.1% | 0.93 | 0.0025 | -0.099 | 545 | 1.35 | 1.90 | 214 | 28.7% | -0.07 | 0.0026 | -0.108 | ||
| 65.70 | 71.10 | 183 | 28.1% | 0.92 | 0.0029 | -0.110 | 550 | 1.65 | 2.10 | 8 | 451 | 28.0% | -0.08 | 0.0029 | -0.119 | |
| 61.10 | 66.60 | 137 | 27.9% | 0.90 | 0.0033 | -0.124 | 555 | 0.0500 | 5.00 | 358 | 28.5% | -0.10 | 0.0033 | -0.132 | ||
| 56.60 | 62.00 | 821 | 27.4% | 0.89 | 0.0038 | -0.139 | 560 | 2.50 | 3.10 | 4 | 256 | 27.5% | -0.11 | 0.0038 | -0.147 | |
| 52.80 | 57.70 | 12 | 108 | 28.0% | 0.87 | 0.0043 | -0.154 | 565 | 3.00 | 3.70 | 1 | 579 | 27.1% | -0.13 | 0.0043 | -0.162 |
| 48.80 | 53.30 | 652 | 27.9% | 0.85 | 0.0048 | -0.171 | 570 | 3.70 | 4.30 | 1 | 373 | 26.8% | -0.15 | 0.0048 | -0.179 | |
| 43.70 | 49.00 | 184 | 26.4% | 0.82 | 0.0054 | -0.188 | 575 | 4.40 | 5.10 | 2 | 360 | 26.4% | -0.18 | 0.0054 | -0.196 | |
| 40.50 | 45.10 | 1 | 263 | 27.1% | 0.80 | 0.0059 | -0.205 | 580 | 5.40 | 6.00 | 4 | 324 | 26.2% | -0.21 | 0.0060 | -0.212 |
| 36.80 | 40.80 | 165 | 26.6% | 0.76 | 0.0065 | -0.221 | 585 | 6.40 | 7.40 | 195 | 26.1% | -0.24 | 0.0066 | -0.228 | ||
| 33.20 | 36.60 | 310 | 26.1% | 0.73 | 0.0070 | -0.235 | 590 | 7.60 | 8.50 | 1 | 131 | 25.7% | -0.27 | 0.0071 | -0.242 | |
| 29.50 | 33.60 | 296 | 26.2% | 0.70 | 0.0075 | -0.248 | 595 | 9.00 | 10.10 | 2 | 50 | 25.6% | -0.31 | 0.0077 | -0.254 | |
| 27.20 | 32.10 | 25.8% | 0.68 | 0.0078 | -0.253 | 597.5 | 9.00 | 10.80 | 24.8% | -0.33 | 0.0079 | -0.260 | ||||
| 25.80 | 29.40 | 2 | 837 | 25.1% | 0.66 | 0.0080 | -0.258 | 600 | 10.50 | 11.60 | 105 | 324 | 25.2% | -0.35 | 0.0081 | -0.265 |
| 24.10 | 27.30 | 24.6% | 0.64 | 0.0082 | -0.262 | 602.5 | 10.60 | 12.50 | 24.5% | -0.37 | 0.0084 | -0.269 | ||||
| 23.10 | 25.10 | 248 | 24.4% | 0.62 | 0.0084 | -0.266 | 605 | 12.10 | 13.40 | 2 | 75 | 24.8% | -0.39 | 0.0086 | -0.272 | |
| 21.40 | 23.80 | 24.3% | 0.60 | 0.0086 | -0.268 | 607.5 | 12.70 | 14.30 | 7 | 24.3% | -0.41 | 0.0088 | -0.275 | |||
| 20.10 | 22.50 | 11 | 392 | 24.4% | 0.57 | 0.0087 | -0.270 | 610 | 14.30 | 15.70 | 96 | 50 | 24.9% | -0.43 | 0.0089 | -0.277 |
| 18.50 | 21.00 | 24.1% | 0.55 | 0.0089 | -0.271 | 612.5 | 14.80 | 16.70 | 17 | 24.3% | -0.45 | 0.0091 | -0.278 | |||
| 17.10 | 19.80 | 427 | 24.1% | 0.53 | 0.0090 | -0.272 | 615 | 16.30 | 17.40 | 2 | 58 | 24.1% | -0.48 | 0.0092 | -0.278 | |
| 15.70 | 18.20 | 3 | 23.7% | 0.51 | 0.0091 | -0.271 | 617.5 | 16.00 | 19.00 | 23.2% | -0.50 | 0.0093 | -0.278 | |||
| 14.80 | 16.40 | 13 | 607 | 23.5% | 0.49 | 0.0091 | -0.270 | 620 | 18.60 | 20.00 | 1 | 186 | 23.8% | -0.52 | 0.0093 | -0.276 |
| 13.20 | 15.60 | 1 | 23.4% | 0.46 | 0.0091 | -0.267 | 622.5 | 19.10 | 21.60 | 23.4% | -0.55 | 0.0094 | -0.274 | |||
| 13.30 | 13.90 | 58 | 431 | 23.7% | 0.44 | 0.0091 | -0.264 | 625 | 21.40 | 23.00 | 3 | 23.9% | -0.57 | 0.0094 | -0.271 | |
| 10.70 | 13.30 | 22.9% | 0.42 | 0.0090 | -0.260 | 627.5 | 22.20 | 24.40 | 4 | 23.3% | -0.59 | 0.0093 | -0.267 | |||
| 11.10 | 11.80 | 39 | 346 | 23.4% | 0.39 | 0.0090 | -0.255 | 630 | 24.30 | 25.90 | 13 | 23.6% | -0.62 | 0.0093 | -0.263 | |
| 9.20 | 11.30 | 1 | 22.9% | 0.37 | 0.0088 | -0.250 | 632.5 | 24.90 | 28.20 | 23.4% | -0.64 | 0.0092 | -0.257 | |||
| 8.70 | 10.30 | 2 | 513 | 23.1% | 0.35 | 0.0087 | -0.243 | 635 | 25.90 | 30.00 | 2 | 22.9% | -0.66 | 0.0091 | -0.251 | |
| 7.50 | 9.40 | 22.7% | 0.33 | 0.0085 | -0.236 | 637.5 | 27.30 | 31.80 | 22.7% | -0.69 | 0.0089 | -0.244 | ||||
| 7.30 | 8.40 | 1 | 337 | 22.9% | 0.31 | 0.0083 | -0.229 | 640 | 29.20 | 33.50 | 1 | 12 | 22.7% | -0.71 | 0.0087 | -0.237 |
| 6.10 | 8.00 | 22.7% | 0.29 | 0.0081 | -0.221 | 642.5 | 31.00 | 35.40 | 22.7% | -0.73 | 0.0085 | -0.230 | ||||
| 5.90 | 7.00 | 1 | 300 | 22.7% | 0.27 | 0.0078 | -0.213 | 645 | 32.80 | 37.30 | 22.6% | -0.75 | 0.0083 | -0.221 | ||
| 5.10 | 5.80 | 18 | 461 | 22.9% | 0.23 | 0.0073 | -0.196 | 650 | 36.70 | 40.70 | 3 | 22.0% | -0.79 | 0.0078 | -0.205 | |
| 4.20 | 4.80 | 5 | 81 | 23.0% | 0.20 | 0.0067 | -0.178 | 655 | 40.90 | 45.10 | 1 | 22.3% | -0.82 | 0.0072 | -0.187 | |
| 3.20 | 3.90 | 2 | 141 | 22.7% | 0.17 | 0.0060 | -0.161 | 660 | 45.10 | 49.70 | 22.5% | -0.86 | 0.0066 | -0.171 | ||
| 2.10 | 3.30 | 1 | 522 | 22.3% | 0.14 | 0.0054 | -0.145 | 665 | 50.40 | 54.60 | 24.4% | -0.88 | 0.0060 | -0.155 | ||
| 2.10 | 3.30 | 18 | 170 | 23.8% | 0.12 | 0.0048 | -0.130 | 670 | 54.30 | 58.40 | 22.4% | -0.91 | 0.0054 | -0.141 | ||
| 1.30 | 2.30 | 31 | 22.6% | 0.10 | 0.0042 | -0.116 | 675 | 58.90 | 63.30 | 22.7% | -0.93 | 0.0049 | -0.130 | |||
| 1.10 | 2.00 | 2 | 147 | 23.1% | 0.09 | 0.0037 | -0.104 | 680 | 63.70 | 68.30 | 23.5% | -0.95 | 0.0044 | -0.117 | ||
| 0.6000 | 4.50 | 3 | 114 | 27.7% | 0.08 | 0.0032 | -0.094 | 685 | 68.30 | 73.60 | 24.5% | -0.96 | 0.0039 | -0.105 | ||
| 0 | 4.70 | 39 | 28.4% | 0.07 | 0.0029 | -0.085 | 690 | 73.30 | 78.60 | 25.8% | -0.97 | 0.0033 | -0.097 | |||
| 0 | 4.50 | 25 | 29.4% | 0.06 | 0.0025 | -0.077 | 695 | 78.40 | 83.50 | 27.0% | -0.98 | 0.0028 | -0.087 | |||
| 0 | 4.40 | 3 | 85 | 30.6% | 0.05 | 0.0022 | -0.071 | 700 | 82.60 | 89.00 | 27.0% | -0.99 | 0.0021 | -0.078 | ||
| 0 | 4.20 | 5 | 31.5% | 0.04 | 0.0020 | -0.065 | 705 | 87.60 | 94.00 | 28.1% | -0.99 | 0.0016 | -0.076 | |||
| 0.3000 | 0.5500 | 1 | 12 | 24.0% | 0.04 | 0.0018 | -0.061 | 710 | 92.40 | 99.00 | 28.2% | -0.99 | 0.0011 | -0.074 | ||
| 0 | 4.20 | 15 | 33.9% | 0.04 | 0.0016 | -0.057 | 715 | 97.40 | 104.00 | 29.3% | -1.00 | 0.0008 | -0.069 | |||
| 0 | 4.00 | 34 | 34.7% | 0.03 | 0.0014 | -0.053 | 720 | 102.40 | 109.00 | 30.4% | -1.00 | 0.0006 | -0.067 | |||
| 0 | 4.00 | 35.9% | 0.03 | 0.0013 | -0.050 | 725 | 107.40 | 114.00 | 31.4% | -1.00 | 0.0004 | -0.067 | ||||
| 0 | 4.60 | 5 | 38.2% | 0.03 | 0.0012 | -0.047 | 730 | 112.40 | 119.00 | 32.5% | -1.00 | 0.0003 | -0.067 | |||
| 0 | 3.70 | 6 | 37.6% | 0.02 | 0.0011 | -0.045 | 735 | 117.40 | 124.00 | 33.6% | -1.00 | 0.0001 | -0.067 | |||
| 0 | 3.90 | 16 | 39.1% | 0.02 | 0.0010 | -0.043 | 740 | 122.40 | 129.00 | 34.6% | -1.00 | 0.0001 | -0.067 | |||
| 0 | 3.70 | 39.8% | 0.02 | 0.0009 | -0.041 | 745 | 127.40 | 134.00 | 35.6% | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 3.70 | 1 | 40.9% | 0.02 | 0.0008 | -0.039 | 750 | 132.40 | 139.00 | 36.6% | -1.00 | 0.0000 | -0.067 | |||
| 0 | 3.60 | 3 | 42.8% | 0.02 | 0.0007 | -0.036 | 760 | 142.40 | 149.00 | 38.6% | -1.00 | 0.0000 | -0.067 | |||
| 0 | 3.60 | 7 | 44.8% | 0.01 | 0.0006 | -0.033 | 770 | 152.40 | 159.00 | 40.5% | -1.00 | 0.0000 | -0.067 | |||
| 0 | 3.60 | 8 | 46.9% | 0.01 | 0.0005 | -0.030 | 780 | 162.40 | 169.00 | 42.4% | -1.00 | 0.0000 | -0.067 | |||
| 0 | 3.90 | 7 | 49.6% | 0.01 | 0.0005 | -0.028 | 790 | 172.40 | 179.00 | 44.3% | -1.00 | 0.0000 | -0.067 | |||
| 0 | 0.3000 | 3 | 35.3% | 0.01 | 0.0004 | -0.026 | 800 | 182.40 | 189.00 | 46.1% | -1.00 | 0.0000 | -0.067 | |||
| 0 | 3.70 | 54.8% | 0.01 | 0.0003 | -0.022 | 820 | 202.40 | 209.00 | 49.7% | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 4.90 | 3 | 61.6% | 0.01 | 0.0002 | -0.019 | 840 | 222.40 | 229.00 | 53.2% | -1.00 | 0.0000 | -0.067 | |||
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 20, 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