MSFT optieketen Microsoft Corporation
Cboe delayed options data · per 19:03 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 ±2.8% (498.85–527.25) · ATM IV 23.2% · P/C open interest 0.64
| 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 | |
| 241.55 | 244.80 | 143.2% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0400 | 69 | 140.0% | 0.00 | 0.0000 | -0.001 | |||
| 231.65 | 234.85 | 151.7% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0400 | 133 | 132.5% | -0.00 | 0.0000 | -0.001 | |||
| 221.65 | 224.85 | 1 | 1 | 141.4% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0400 | 216 | 125.2% | -0.00 | 0.0000 | -0.001 | |
| 211.85 | 214.85 | 144.8% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0600 | 11 | 35 | 122.3% | -0.00 | 0.0000 | -0.002 | ||
| 206.85 | 209.90 | 142.5% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0700 | 228 | 120.4% | -0.00 | 0.0000 | -0.002 | |||
| 201.75 | 204.85 | 5 | 129.8% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0300 | 465 | 108.9% | -0.00 | 0.0000 | -0.002 | ||
| 196.80 | 199.85 | 128.4% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0200 | 201 | 102.3% | -0.00 | 0.0000 | -0.003 | |||
| 191.75 | 194.90 | 123.9% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.1000 | 479 | 113.7% | -0.00 | 0.0000 | -0.003 | |||
| 186.80 | 189.85 | 1 | 119.5% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0500 | 243 | 103.5% | -0.00 | 0.0000 | -0.003 | ||
| 181.75 | 184.85 | 2 | 111.9% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.1000 | 58 | 106.8% | -0.00 | 0.0000 | -0.004 | ||
| 176.80 | 179.90 | 1 | 113.6% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.1000 | 38 | 103.4% | -0.00 | 0.0000 | -0.004 | ||
| 171.90 | 174.90 | 113.9% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0600 | 134 | 95.5% | -0.00 | 0.0000 | -0.005 | |||
| 166.90 | 169.90 | 1 | 109.7% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.1000 | 1 | 298 | 96.8% | -0.00 | 0.0000 | -0.005 | |
| 161.75 | 164.90 | 2 | 98.2% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0500 | 1 | 106 | 93.6% | -0.00 | 0.0000 | -0.006 | |
| 156.50 | 159.90 | 1 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.0400 | 4 | 137 | 83.2% | -0.00 | 0.0000 | -0.006 | ||
| 151.35 | 154.90 | 1 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0100 | 99 | 72.0% | -0.00 | 0.0000 | -0.007 | |||
| 146.70 | 149.90 | 81.9% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.1000 | 2 | 11 | 84.1% | -0.00 | 0.0000 | -0.008 | ||
| 141.80 | 145.00 | 8 | 89.9% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 0.0100 | 173 | 66.8% | -0.00 | 0.0001 | -0.009 | ||
| 136.90 | 139.95 | 10 | 88.0% | 1.00 | 0.0001 | 0.000 | 375 | 0 | 0.0100 | 25 | 64.2% | -0.00 | 0.0001 | -0.009 | ||
| 131.75 | 134.95 | 13 | 77.6% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 0.0100 | 20 | 124 | 61.6% | -0.00 | 0.0001 | -0.010 | |
| 126.90 | 129.95 | 80.5% | 1.00 | 0.0001 | 0.000 | 385 | 0.0100 | 0.0700 | 9 | 132 | 70.4% | -0.00 | 0.0001 | -0.011 | ||
| 121.90 | 124.95 | 35 | 76.9% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 0.1000 | 2 | 111 | 69.0% | -0.00 | 0.0001 | -0.012 | |
| 116.85 | 119.95 | 33 | 71.4% | 1.00 | 0.0001 | 0.000 | 395 | 0.0100 | 0.0700 | 7 | 52 | 64.6% | -0.00 | 0.0001 | -0.013 | |
| 111.75 | 115.00 | 1 | 25 | 65.6% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.0500 | 2 | 262 | 59.1% | -0.00 | 0.0001 | -0.013 |
| 106.85 | 110.00 | 27 | 66.2% | 1.00 | 0.0002 | 0.000 | 405 | 0 | 0.0600 | 4 | 436 | 57.4% | -0.00 | 0.0002 | -0.015 | |
| 101.80 | 105.00 | 40 | 60.9% | 1.00 | 0.0002 | 0.000 | 410 | 0.0100 | 0.0600 | 5 | 257 | 55.5% | -0.00 | 0.0002 | -0.016 | |
| 96.95 | 100.00 | 35 | 62.3% | 1.00 | 0.0002 | 0.000 | 415 | 0.0100 | 0.0400 | 6 | 183 | 51.0% | -0.00 | 0.0002 | -0.017 | |
| 91.85 | 95.00 | 25 | 55.9% | 1.00 | 0.0002 | 0.000 | 420 | 0.0100 | 0.1200 | 2 | 199 | 53.4% | -0.00 | 0.0002 | -0.018 | |
| 86.80 | 90.00 | 46 | 50.6% | 1.00 | 0.0003 | 0.000 | 425 | 0.0100 | 0.0700 | 1 | 166 | 48.0% | -0.00 | 0.0003 | -0.019 | |
| 82.10 | 85.05 | 1 | 77 | 56.2% | 1.00 | 0.0003 | 0.000 | 430 | 0.0100 | 0.1300 | 1 | 898 | 48.1% | -0.00 | 0.0004 | -0.021 |
| 77.15 | 80.05 | 30 | 53.6% | 1.00 | 0.0004 | 0.000 | 435 | 0.0200 | 0.0500 | 34 | 226 | 42.0% | -0.00 | 0.0004 | -0.022 | |
| 71.60 | 75.05 | 97 | 0.99 | 0.0005 | 0.000 | 440 | 0.0100 | 0.1000 | 2 | 203 | 41.3% | -0.01 | 0.0005 | -0.024 | ||
| 66.90 | 70.10 | 76 | 43.5% | 0.99 | 0.0006 | 0.000 | 445 | 0.0200 | 0.0800 | 1 | 1,070 | 38.2% | -0.01 | 0.0006 | -0.027 | |
| 64.50 | 67.55 | 42.8% | 0.99 | 0.0007 | 0.000 | 447.5 | 0.0100 | 0.1500 | 1 | 6 | 39.0% | -0.01 | 0.0007 | -0.028 | ||
| 61.90 | 65.10 | 5 | 124 | 40.2% | 0.99 | 0.0007 | -0.000 | 450 | 0.0600 | 0.0800 | 129 | 1,217 | 36.9% | -0.01 | 0.0007 | -0.030 |
| 59.50 | 62.60 | 1 | 7 | 40.4% | 0.99 | 0.0008 | -0.004 | 452.5 | 0.0500 | 0.1600 | 13 | 34 | 37.4% | -0.01 | 0.0008 | -0.032 |
| 57.10 | 60.15 | 116 | 40.9% | 0.99 | 0.0009 | -0.007 | 455 | 0.0700 | 0.0900 | 10 | 751 | 34.8% | -0.01 | 0.0009 | -0.034 | |
| 54.45 | 57.60 | 14 | 36.4% | 0.99 | 0.0011 | -0.011 | 457.5 | 0.0100 | 0.1500 | 11 | 29 | 33.4% | -0.01 | 0.0011 | -0.037 | |
| 52.30 | 55.10 | 1 | 211 | 39.3% | 0.99 | 0.0012 | -0.015 | 460 | 0.0700 | 0.1200 | 84 | 411 | 32.7% | -0.01 | 0.0012 | -0.040 |
| 49.15 | 52.65 | 25 | 26.3% | 0.99 | 0.0014 | -0.021 | 462.5 | 0.0600 | 0.1300 | 15 | 223 | 31.3% | -0.01 | 0.0014 | -0.044 | |
| 47.15 | 50.20 | 4 | 103 | 35.4% | 0.98 | 0.0016 | -0.027 | 465 | 0.0500 | 0.1400 | 42 | 1,031 | 29.8% | -0.02 | 0.0016 | -0.049 |
| 44.60 | 47.70 | 4 | 11 | 33.2% | 0.98 | 0.0019 | -0.034 | 467.5 | 0.1000 | 0.2000 | 14 | 271 | 30.3% | -0.02 | 0.0019 | -0.056 |
| 42.45 | 45.20 | 5 | 196 | 34.6% | 0.98 | 0.0022 | -0.042 | 470 | 0.1400 | 0.1900 | 87 | 807 | 29.2% | -0.02 | 0.0023 | -0.063 |
| 40.00 | 42.75 | 11 | 518 | 33.6% | 0.97 | 0.0027 | -0.052 | 472.5 | 0.1100 | 0.2700 | 9 | 123 | 28.4% | -0.03 | 0.0027 | -0.072 |
| 37.55 | 39.85 | 137 | 193 | 29.1% | 0.97 | 0.0032 | -0.064 | 475 | 0.2000 | 0.2700 | 297 | 1,397 | 27.8% | -0.03 | 0.0032 | -0.083 |
| 35.15 | 37.35 | 243 | 20 | 28.3% | 0.96 | 0.0038 | -0.078 | 477.5 | 0.2200 | 0.3800 | 79 | 170 | 27.4% | -0.04 | 0.0038 | -0.096 |
| 32.75 | 34.85 | 278 | 693 | 27.3% | 0.96 | 0.0046 | -0.095 | 480 | 0.3000 | 0.4000 | 519 | 1,226 | 26.5% | -0.05 | 0.0046 | -0.112 |
| 30.50 | 32.35 | 64 | 90 | 27.0% | 0.94 | 0.0055 | -0.115 | 482.5 | 0.4300 | 0.5000 | 161 | 939 | 26.3% | -0.06 | 0.0056 | -0.130 |
| 28.40 | 29.95 | 39 | 309 | 27.6% | 0.93 | 0.0066 | -0.138 | 485 | 0.5300 | 0.6300 | 242 | 414 | 25.8% | -0.07 | 0.0067 | -0.153 |
| 25.70 | 27.60 | 10 | 55 | 25.5% | 0.92 | 0.0079 | -0.165 | 487.5 | 0.7000 | 0.7900 | 53 | 323 | 25.4% | -0.08 | 0.0080 | -0.178 |
| 23.75 | 25.00 | 126 | 710 | 25.3% | 0.90 | 0.0093 | -0.195 | 490 | 0.9000 | 1.00 | 341 | 3,312 | 25.1% | -0.10 | 0.0094 | -0.207 |
| 21.50 | 22.95 | 19 | 83 | 25.5% | 0.87 | 0.0109 | -0.227 | 492.5 | 1.11 | 1.27 | 205 | 148 | 24.7% | -0.13 | 0.0110 | -0.239 |
| 19.35 | 20.75 | 66 | 525 | 25.1% | 0.85 | 0.0127 | -0.263 | 495 | 1.42 | 1.60 | 357 | 339 | 24.4% | -0.16 | 0.0128 | -0.274 |
| 17.05 | 18.60 | 36 | 229 | 24.2% | 0.81 | 0.0145 | -0.299 | 497.5 | 1.85 | 2.01 | 395 | 158 | 24.3% | -0.19 | 0.0146 | -0.309 |
| 15.00 | 16.50 | 197 | 970 | 23.7% | 0.78 | 0.0163 | -0.335 | 500 | 2.31 | 2.47 | 1,820 | 414 | 23.9% | -0.23 | 0.0165 | -0.345 |
| 13.15 | 14.55 | 139 | 249 | 23.5% | 0.73 | 0.0180 | -0.369 | 502.5 | 2.92 | 3.15 | 262 | 142 | 23.9% | -0.27 | 0.0182 | -0.378 |
| 11.85 | 12.45 | 383 | 627 | 23.7% | 0.69 | 0.0196 | -0.399 | 505 | 3.60 | 3.90 | 360 | 365 | 23.7% | -0.32 | 0.0198 | -0.407 |
| 10.20 | 10.80 | 368 | 253 | 23.6% | 0.64 | 0.0209 | -0.423 | 507.5 | 4.35 | 4.75 | 277 | 115 | 23.4% | -0.37 | 0.0211 | -0.431 |
| 8.70 | 9.15 | 996 | 1,489 | 23.2% | 0.58 | 0.0218 | -0.440 | 510 | 5.35 | 5.80 | 807 | 235 | 23.4% | -0.42 | 0.0221 | -0.447 |
| 7.25 | 7.75 | 1,284 | 804 | 23.1% | 0.53 | 0.0223 | -0.449 | 512.5 | 6.45 | 6.95 | 452 | 60 | 23.4% | -0.48 | 0.0226 | -0.455 |
| 6.10 | 6.55 | 1,266 | 579 | 23.2% | 0.47 | 0.0223 | -0.449 | 515 | 7.70 | 8.15 | 169 | 111 | 23.1% | -0.53 | 0.0226 | -0.453 |
| 5.00 | 5.45 | 650 | 197 | 23.1% | 0.42 | 0.0219 | -0.439 | 517.5 | 9.15 | 9.70 | 74 | 11 | 23.3% | -0.59 | 0.0222 | -0.443 |
| 4.10 | 4.50 | 979 | 1,294 | 23.2% | 0.36 | 0.0211 | -0.422 | 520 | 10.60 | 11.20 | 129 | 73 | 23.0% | -0.64 | 0.0213 | -0.424 |
| 3.35 | 3.65 | 168 | 639 | 23.1% | 0.31 | 0.0199 | -0.398 | 522.5 | 12.40 | 12.95 | 4 | 11 | 23.2% | -0.69 | 0.0201 | -0.398 |
| 2.81 | 2.96 | 1,029 | 2,881 | 23.4% | 0.27 | 0.0184 | -0.368 | 525 | 13.70 | 15.00 | 141 | 22.6% | -0.74 | 0.0186 | -0.366 | |
| 2.21 | 2.39 | 388 | 120 | 23.4% | 0.23 | 0.0167 | -0.335 | 527.5 | 15.55 | 17.30 | 5 | 23.2% | -0.78 | 0.0168 | -0.331 | |
| 1.76 | 1.89 | 1,272 | 3,082 | 23.5% | 0.19 | 0.0150 | -0.300 | 530 | 17.50 | 19.05 | 4 | 27 | 22.2% | -0.82 | 0.0150 | -0.293 |
| 1.38 | 1.50 | 190 | 574 | 23.7% | 0.16 | 0.0132 | -0.264 | 532.5 | 19.60 | 21.95 | 2 | 1 | 24.3% | -0.85 | 0.0132 | -0.255 |
| 1.07 | 1.18 | 529 | 441 | 23.8% | 0.13 | 0.0114 | -0.230 | 535 | 21.75 | 23.45 | 4 | 21.8% | -0.88 | 0.0117 | -0.218 | |
| 0.8200 | 0.9400 | 543 | 446 | 24.0% | 0.10 | 0.0098 | -0.197 | 537.5 | 24.00 | 25.80 | 1 | 21.8% | -0.91 | 0.0104 | -0.184 | |
| 0.6500 | 0.7100 | 428 | 1,345 | 24.1% | 0.08 | 0.0083 | -0.167 | 540 | 26.35 | 28.15 | 48 | 1 | 21.4% | -0.93 | 0.0095 | -0.158 |
| 0.5000 | 0.5900 | 72 | 107 | 24.5% | 0.07 | 0.0070 | -0.140 | 542.5 | 28.70 | 30.75 | 60 | 22.5% | -0.95 | 0.0086 | -0.139 | |
| 0.3800 | 0.4600 | 226 | 843 | 24.7% | 0.05 | 0.0058 | -0.117 | 545 | 31.10 | 33.55 | 25.6% | -0.96 | 0.0074 | -0.132 | ||
| 0.3000 | 0.4200 | 38 | 50 | 25.4% | 0.04 | 0.0048 | -0.097 | 547.5 | 33.65 | 35.80 | 25.4% | -0.98 | 0.0058 | -0.136 | ||
| 0.2300 | 0.3100 | 604 | 1,068 | 25.4% | 0.03 | 0.0039 | -0.079 | 550 | 35.50 | 38.75 | -0.99 | 0.0041 | -0.145 | |||
| 0.1400 | 0.1800 | 190 | 5,278 | 25.9% | 0.02 | 0.0026 | -0.053 | 555 | 40.50 | 43.80 | 26.3% | -1.00 | 0.0013 | -0.175 | ||
| 0.0800 | 0.1300 | 240 | 401 | 26.7% | 0.01 | 0.0017 | -0.036 | 560 | 45.50 | 48.75 | -1.00 | 0.0002 | -0.198 | |||
| 0.0200 | 0.0900 | 4 | 54 | 26.7% | 0.01 | 0.0012 | -0.025 | 565 | 50.50 | 53.60 | -1.00 | 0.0000 | -0.210 | |||
| 0.0300 | 0.0500 | 91 | 5,166 | 27.9% | 0.01 | 0.0008 | -0.018 | 570 | 55.50 | 58.25 | 2 | -1.00 | 0.0000 | -0.216 | ||
| 0.0100 | 0.1200 | 9 | 347 | 33.7% | 0.00 | 0.0004 | -0.011 | 580 | 65.50 | 69.00 | 43.4% | -1.00 | 0.0000 | -0.221 | ||
| 0.0100 | 0.0300 | 7 | 95 | 33.4% | 0.00 | 0.0003 | -0.008 | 590 | 75.50 | 78.30 | -1.00 | 0.0000 | -0.223 | |||
| 0 | 0.0100 | 221 | 33.0% | 0.00 | 0.0002 | -0.007 | 600 | 85.50 | 88.65 | -1.00 | 0.0000 | -0.223 | ||||
| 0 | 0.0100 | 61 | 34 | 36.2% | 0.00 | 0.0001 | -0.006 | 610 | 95.50 | 98.65 | -1.00 | 0.0000 | -0.224 | |||
| 0 | 0.0100 | 109 | 39.3% | 0.00 | 0.0001 | -0.005 | 620 | 105.50 | 108.50 | -1.00 | 0.0000 | -0.224 | ||||
| 0 | 0.0100 | 1 | 44 | 42.3% | 0.00 | 0.0001 | -0.005 | 630 | 115.50 | 118.60 | -1.00 | 0.0000 | -0.224 | |||
| 0 | 0.0100 | 6 | 141 | 45.3% | 0.00 | 0.0001 | -0.004 | 640 | 125.50 | 128.35 | -1.00 | 0.0000 | -0.224 | |||
| 0 | 0.1000 | 1 | 19 | 58.6% | 0.00 | 0.0001 | -0.004 | 650 | 135.50 | 138.95 | 74.0% | -1.00 | 0.0000 | -0.224 | ||
| 0 | 0.1000 | 1 | 71 | 62.0% | 0.00 | 0.0000 | -0.003 | 660 | 145.45 | 148.40 | -1.00 | 0.0000 | -0.224 | |||
| 0 | 0.1000 | 92 | 65.3% | 0.00 | 0.0000 | -0.003 | 670 | 155.45 | 158.65 | -1.00 | 0.0000 | -0.224 | ||||
| 0 | 0.1000 | 1 | 61 | 68.5% | 0.00 | 0.0000 | -0.003 | 680 | 165.45 | 168.55 | -1.00 | 0.0000 | -0.224 | |||
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 11, 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