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.

MSFT optieketen Microsoft Corporation

Cboe delayed options data · per 16:03 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 ±3.9% (492.82–532.92) · ATM IV 23.8% · P/C open interest 0.63

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
251.45 254.60 8 1.00 0.0000 0.000 260 0 0.1100 978 117.6% -0.00 0.0000 -0.002
246.65 249.55 21 1.00 0.0000 0.000 265 0 0.0300 793 102.6% -0.00 0.0000 -0.002
241.65 244.60 45 1.00 0.0000 0.000 270 0 0.0300 1,574 99.8% -0.00 0.0000 -0.002
236.60 239.60 25 1.00 0.0000 0.000 275 0 0.0300 2,774 97.1% -0.00 0.0000 -0.002
231.65 234.65 116 1.00 0.0000 0.000 280 0 0.0300 861 94.5% -0.00 0.0000 -0.003
226.70 229.25 805 1.00 0.0000 0.000 285 0 0.0300 1 2,586 91.9% -0.00 0.0000 -0.003
221.65 224.55 43 1.00 0.0000 0.000 290 0 0.0500 2,592 93.1% -0.00 0.0000 -0.003
216.65 219.30 40 1.00 0.0000 0.000 295 0 0.0400 11 5,096 88.8% -0.00 0.0000 -0.004
211.65 214.05 331 1.00 0.0000 0.000 300 0 0.0600 8 5,846 89.3% -0.00 0.0000 -0.004
206.75 209.30 144 1.00 0.0000 0.000 305 0 0.0500 432 85.4% -0.00 0.0000 -0.005
201.70 204.70 224 1.00 0.0000 0.000 310 0.0100 0.0300 6,059 81.3% -0.00 0.0000 -0.005
196.70 199.45 1 118 1.00 0.0000 0.000 315 0 0.1800 1,244 90.7% -0.00 0.0000 -0.006
191.70 194.55 164 1.00 0.0000 0.000 320 0.0100 0.0500 6,726 79.2% -0.00 0.0000 -0.006
186.75 189.70 72 1.00 0.0000 0.000 325 0 0.0500 764 75.6% -0.00 0.0000 -0.007
181.80 184.60 3 752 1.00 0.0000 0.000 330 0.0100 0.0800 2 9,976 77.2% -0.00 0.0000 -0.007
176.75 179.75 84 1.00 0.0000 0.000 335 0 0.0500 923 70.9% -0.00 0.0000 -0.008
171.75 174.75 171 1.00 0.0001 0.000 340 0.0100 0.1000 8 7,845 73.8% -0.00 0.0001 -0.009
166.75 169.70 105 1.00 0.0001 0.000 345 0.0100 0.0600 1,142 68.4% -0.00 0.0001 -0.010
161.85 164.50 691 1.00 0.0001 0.000 350 0.0100 0.0500 221 12.7K 65.2% -0.00 0.0001 -0.011
156.80 159.80 436 1.00 0.0001 0.000 355 0.0100 0.0500 92 993 62.9% -0.00 0.0001 -0.011
151.80 154.70 1,989 1.00 0.0001 0.000 360 0.0200 0.0700 13 12.4K 63.1% -0.00 0.0001 -0.012
146.80 149.85 764 1.00 0.0001 0.000 365 0.0300 0.0500 4 1,031 60.1% -0.00 0.0001 -0.013
141.90 144.55 1 2,829 1.00 0.0001 0.000 370 0.0100 0.0700 11 7,571 57.9% -0.00 0.0001 -0.014
136.95 139.95 864 1.00 0.0001 0.000 375 0.0100 0.1000 11 2,843 57.5% -0.00 0.0001 -0.015
131.90 134.55 6 4,065 1.00 0.0002 0.000 380 0.0300 0.0800 63 8,723 55.3% -0.00 0.0002 -0.016
126.95 129.75 871 1.00 0.0002 0.000 385 0.0400 0.0800 8 1,142 53.6% -0.00 0.0002 -0.018
121.90 124.70 1 4,024 1.00 0.0002 0.000 390 0.0500 0.0800 25 7,812 51.8% -0.00 0.0002 -0.019
116.90 119.70 947 1.00 0.0002 0.000 395 0.0500 0.0800 1,206 49.6% -0.00 0.0002 -0.020
113.10 114.35 18 9,229 52.0% 0.99 0.0003 0.000 400 0.0600 0.0800 83 9,001 47.9% -0.01 0.0003 -0.022
107.00 109.75 10 432 0.99 0.0003 0.000 405 0.0500 0.0900 1 2,333 45.7% -0.01 0.0003 -0.023
102.35 105.05 3 6,010 45.3% 0.99 0.0004 0.000 410 0.0800 0.1000 28 7,006 44.8% -0.01 0.0004 -0.025
97.00 99.85 1 970 0.99 0.0004 0.000 415 0.0700 0.1700 5 659 44.2% -0.01 0.0004 -0.027
92.15 94.60 20 8,178 0.99 0.0005 0.000 420 0.1000 0.1500 28 5,828 42.2% -0.01 0.0005 -0.030
87.55 90.15 12 4,551 43.0% 0.99 0.0006 0.000 425 0.0700 0.1600 84 1,358 39.5% -0.01 0.0006 -0.033
83.40 84.60 10 14.5K 43.8% 0.99 0.0007 0.000 430 0.1400 0.1700 22 3,897 38.8% -0.01 0.0007 -0.036
78.15 80.15 3 1,230 43.7% 0.99 0.0009 -0.001 435 0.1700 0.2200 13 3,704 37.8% -0.01 0.0009 -0.040
73.60 74.60 14 10.9K 40.2% 0.98 0.0010 -0.008 440 0.2000 0.2300 58 6,787 36.0% -0.02 0.0010 -0.045
67.50 70.30 6 1,415 34.0% 0.98 0.0013 -0.017 445 0.2200 0.2700 159 1,525 34.4% -0.02 0.0013 -0.051
63.40 64.60 73 16.2K 33.4% 0.98 0.0016 -0.026 450 0.2800 0.3200 444 7,317 33.1% -0.02 0.0016 -0.058
58.30 59.65 17 2,371 30.4% 0.97 0.0020 -0.038 455 0.3500 0.4000 136 6,840 31.9% -0.03 0.0020 -0.068
53.20 54.80 29 7,783 28.3% 0.96 0.0025 -0.052 460 0.4400 0.4600 289 10.0K 30.5% -0.04 0.0025 -0.079
50.80 52.40 15 28.5% 0.96 0.0028 -0.060 462.5 0.4900 0.6600 18 431 30.6% -0.04 0.0028 -0.086
48.25 49.75 2 1,497 25.8% 0.95 0.0031 -0.069 465 0.5600 0.6500 105 1,991 29.6% -0.05 0.0031 -0.094
45.65 47.55 2 25.9% 0.95 0.0035 -0.079 467.5 0.6300 0.7200 7 357 28.9% -0.05 0.0035 -0.102
44.00 45.00 32 17.7K 28.5% 0.94 0.0040 -0.089 470 0.7400 0.8000 354 6,655 28.4% -0.06 0.0040 -0.112
40.90 42.75 2 32 25.7% 0.93 0.0045 -0.101 472.5 0.8400 0.9400 59 575 28.0% -0.07 0.0045 -0.122
39.20 40.30 4 1,745 27.5% 0.92 0.0050 -0.114 475 0.9900 1.08 196 3,230 27.6% -0.08 0.0051 -0.134
36.30 38.00 3 21 25.4% 0.91 0.0056 -0.128 477.5 1.11 1.25 20 245 27.1% -0.09 0.0057 -0.147
34.65 35.55 55 15.3K 26.7% 0.90 0.0063 -0.143 480 1.32 1.41 410 11.8K 26.7% -0.10 0.0064 -0.161
31.80 33.10 1 57 24.3% 0.88 0.0071 -0.159 482.5 1.54 1.68 26 234 26.4% -0.12 0.0072 -0.175
30.05 30.90 11 2,139 25.4% 0.87 0.0079 -0.175 485 1.81 1.94 208 2,188 26.0% -0.13 0.0080 -0.191
27.75 28.65 2 502 24.8% 0.85 0.0088 -0.193 487.5 2.10 2.27 752 551 25.7% -0.15 0.0088 -0.208
25.65 26.70 327 7,107 24.9% 0.83 0.0096 -0.211 490 2.48 2.61 444 3,714 25.4% -0.18 0.0097 -0.225
23.20 24.70 8 236 24.2% 0.80 0.0106 -0.229 492.5 2.90 3.15 353 1,309 25.3% -0.20 0.0107 -0.242
21.65 22.55 349 4,354 24.5% 0.77 0.0115 -0.247 495 3.35 3.65 119 2,492 25.0% -0.23 0.0116 -0.259
19.50 20.60 26 411 24.0% 0.75 0.0124 -0.264 497.5 3.95 4.25 62 232 24.9% -0.26 0.0125 -0.275
18.05 18.70 813 17.0K 24.3% 0.71 0.0132 -0.280 500 4.60 4.95 550 3,651 24.7% -0.29 0.0133 -0.290
16.40 16.90 88 741 24.3% 0.68 0.0140 -0.295 502.5 5.30 5.70 13 482 24.5% -0.32 0.0141 -0.304
14.60 15.30 421 4,408 24.0% 0.65 0.0146 -0.307 505 6.15 6.55 82 974 24.4% -0.36 0.0148 -0.315
13.15 13.60 103 358 23.9% 0.61 0.0152 -0.317 507.5 7.10 7.50 182 149 24.3% -0.40 0.0154 -0.324
11.75 12.20 1,048 16.1K 23.9% 0.57 0.0156 -0.324 510 8.15 8.50 465 2,665 24.1% -0.43 0.0158 -0.330
9.25 9.50 613 2,598 23.8% 0.49 0.0159 -0.328 515 10.50 10.85 183 624 23.9% -0.51 0.0162 -0.333
6.90 7.25 1,339 12.6K 23.4% 0.41 0.0156 -0.320 520 13.20 13.75 60 3,818 23.7% -0.59 0.0159 -0.322
5.25 5.50 7,656 29.5K 23.6% 0.34 0.0147 -0.299 525 16.40 16.95 13 164 23.5% -0.67 0.0150 -0.300
3.70 4.15 869 16.3K 23.6% 0.27 0.0133 -0.270 530 19.95 21.20 1 238 24.3% -0.74 0.0136 -0.269
2.75 2.90 1,539 4,023 23.6% 0.21 0.0116 -0.236 535 23.65 25.25 18 24.3% -0.80 0.0119 -0.232
1.95 2.07 549 9,272 23.7% 0.16 0.0098 -0.199 540 27.60 29.50 1 42 24.0% -0.85 0.0100 -0.192
1.34 1.50 466 4,018 23.9% 0.12 0.0080 -0.163 545 32.55 34.00 18 20 25.5% -0.89 0.0083 -0.151
0.9300 1.00 413 13.5K 23.9% 0.09 0.0063 -0.131 550 37.25 39.10 3 25 27.7% -0.93 0.0071 -0.117
0.6400 0.7500 92 840 24.4% 0.07 0.0049 -0.103 555 41.40 43.65 26.0% -0.96 0.0062 -0.100
0.4500 0.5100 119 5,043 24.7% 0.05 0.0038 -0.080 560 46.20 48.50 12 26.5% -0.98 0.0046 -0.109
0.3000 0.3700 16 903 25.1% 0.03 0.0028 -0.061 565 51.50 54.00 10 32.3% -0.99 0.0026 -0.139
0.2200 0.2500 666 27.7K 25.4% 0.02 0.0022 -0.047 570 56.25 59.10 33.9% -1.00 0.0010 -0.176
0.1500 0.1800 19 1,251 25.8% 0.02 0.0016 -0.037 575 61.10 63.90 34.4% -1.00 0.0003 -0.200
0.1000 0.1400 160 8,946 26.4% 0.01 0.0013 -0.029 580 66.00 69.10 37.0% -1.00 0.0000 -0.215
0.0600 0.1300 2 83 27.1% 0.01 0.0010 -0.024 585 71.25 73.90 39.3% -1.00 0.0000 -0.223
0.0100 0.0900 2 2,618 26.6% 0.01 0.0008 -0.020 590 76.10 78.90 40.5% -1.00 0.0000 -0.228
0.0100 0.1000 533 874 28.3% 0.01 0.0006 -0.017 595 81.10 83.90 42.4% -1.00 0.0000 -0.230
0.0200 0.0600 34 6,060 28.8% 0.01 0.0005 -0.015 600 86.25 88.90 1 45.2% -1.00 0.0000 -0.232
0.0100 0.0500 1 314 29.3% 0.01 0.0005 -0.014 605 91.00 93.85 45.2% -1.00 0.0000 -0.233
0.0100 0.1100 3,020 32.9% 0.00 0.0004 -0.013 610 96.15 98.90 48.4% -1.00 0.0000 -0.234
0.0100 0.0600 2,013 33.7% 0.00 0.0003 -0.011 620 106.15 108.90 52.0% -1.00 0.0000 -0.234
0.0100 0.0400 2 657 35.1% 0.00 0.0002 -0.010 630 116.10 118.90 55.3% -1.00 0.0000 -0.235
0.0100 0.1000 1,519 40.5% 0.00 0.0002 -0.009 640 126.10 128.90 58.7% -1.00 0.0000 -0.235
0 0.0400 6,442 39.1% 0.00 0.0002 -0.008 650 135.90 138.90 60.3% -1.00 0.0000 -0.236
0 0.0400 812 41.4% 0.00 0.0001 -0.008 660 146.15 148.90 65.8% -1.00 0.0000 -0.236
0 0.0400 478 43.6% 0.00 0.0001 -0.007 670 156.05 158.90 68.1% -1.00 0.0000 -0.236
0 0.0800 3,289 48.8% 0.00 0.0001 -0.006 680 166.50 168.35 70.2% -1.00 0.0000 -0.236
0 0.0100 22 1,540 45.1% 0.00 0.0001 -0.005 700 186.05 188.90 77.3% -1.00 0.0000 -0.236
0 0.0100 638 48.9% 0.00 0.0001 -0.005 720 206.15 208.90 84.1% -1.00 0.0000 -0.236
0 0.1800 1,355 66.7% 0.00 0.0000 -0.004 740 225.90 228.90 87.0% -1.00 0.0000 -0.236
0 0.0100 2,430 56.0% 0.00 0.0000 -0.003 760 245.90 248.85 91.7% -1.00 0.0000 -0.237

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.

22%30%39%48%512.9425.0605.0
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