MSTR optieketen Strategy Inc

Vervaldatum Cboe delayed options data · per 14:04 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 ±17.1% (116.31–164.16) · ATM IV 72.0% · P/C open interest 0.65

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
63.50	68.10		18	105.3%	0.98	0.0010	-0.023	75	0.3000	0.5900		1,816	115.2%	-0.02	0.0010	-0.031
58.70	63.20		63	102.2%	0.98	0.0013	-0.030	80	0.3600	0.5100	45	5,213	104.3%	-0.02	0.0013	-0.038
54.05	58.25		72	99.2%	0.97	0.0017	-0.038	85	0.3100	0.7300	2	2,040	97.6%	-0.03	0.0017	-0.045
49.35	53.60		257	97.9%	0.96	0.0023	-0.047	90	0.6700	0.7700	16	4,780	94.0%	-0.04	0.0023	-0.054
44.45	48.85		536	91.4%	0.95	0.0030	-0.058	95	0.6500	1.02		2,673	87.2%	-0.06	0.0030	-0.064
39.90	43.30		886	80.2%	0.93	0.0038	-0.070	100	1.21	1.32	14	4,302	86.1%	-0.07	0.0038	-0.075
35.65	38.30		480	77.0%	0.91	0.0049	-0.084	105	1.60	1.75	10	1,911	82.5%	-0.09	0.0049	-0.089
31.15	34.70		1,082	79.5%	0.88	0.0061	-0.101	110	2.20	2.34	21	4,554	79.9%	-0.12	0.0062	-0.104
27.35	29.25	1	574	72.9%	0.84	0.0075	-0.118	115	2.94	3.15	3	2,084	77.5%	-0.16	0.0076	-0.122
23.65	25.40	4	1,764	73.2%	0.79	0.0090	-0.136	120	4.00	4.25	37	6,696	76.0%	-0.21	0.0090	-0.139
19.75	21.90		1,067	71.7%	0.74	0.0104	-0.153	125	5.25	5.60	2	3,001	74.2%	-0.26	0.0105	-0.156
18.25	19.65			72.2%	0.71	0.0112	-0.162	128	6.25	6.60			73.8%	-0.29	0.0112	-0.165
18.35	18.75			73.8%	0.70	0.0114	-0.165	129	6.55	6.95			73.4%	-0.31	0.0115	-0.167
17.75	18.10		2,157	73.6%	0.68	0.0116	-0.167	130	6.95	7.30	5	4,238	73.3%	-0.32	0.0117	-0.170
17.10	17.50			73.4%	0.67	0.0118	-0.170	131	7.35	7.70			73.3%	-0.33	0.0119	-0.172
16.50	16.90			73.3%	0.66	0.0120	-0.172	132	7.70	8.10			73.0%	-0.34	0.0121	-0.174
15.90	16.30			73.0%	0.65	0.0122	-0.174	133	8.15	8.50	1		72.9%	-0.36	0.0123	-0.176
15.35	15.75			73.0%	0.63	0.0124	-0.176	134	8.55	8.95	40		72.8%	-0.37	0.0125	-0.178
14.75	15.20	11	42.3K	72.8%	0.62	0.0126	-0.177	135	9.00	9.35	13	2,354	72.6%	-0.38	0.0126	-0.179
14.20	14.65	10		72.7%	0.61	0.0127	-0.179	136	9.45	9.80			72.4%	-0.40	0.0128	-0.181
13.70	14.10			72.6%	0.59	0.0128	-0.180	137	9.90	10.30			72.4%	-0.41	0.0129	-0.182
13.15	13.60			72.4%	0.58	0.0130	-0.181	138	10.35	10.75			72.1%	-0.42	0.0131	-0.183
12.65	13.10			72.3%	0.57	0.0131	-0.182	139	10.85	11.25			72.0%	-0.44	0.0132	-0.184
12.15	12.55	27	12.5K	72.0%	0.55	0.0132	-0.183	140	11.35	11.80	52	2,643	72.0%	-0.45	0.0132	-0.185
11.70	12.15	1		72.2%	0.54	0.0132	-0.184	141	11.90	12.30			71.9%	-0.46	0.0133	-0.185
11.25	11.65			72.1%	0.53	0.0133	-0.184	142	12.40	12.85			71.8%	-0.48	0.0134	-0.185
10.80	11.15			71.8%	0.51	0.0133	-0.184	143	12.95	13.40			71.7%	-0.49	0.0134	-0.185
10.35	10.80			71.9%	0.50	0.0133	-0.184	144	13.50	13.95	1		71.5%	-0.50	0.0135	-0.185
9.95	10.20	56	3,241	71.4%	0.49	0.0133	-0.184	145	14.10	14.55	3	3,066	71.5%	-0.51	0.0135	-0.185
9.50	9.90			71.5%	0.48	0.0133	-0.183	146	14.70	15.10			71.4%	-0.53	0.0135	-0.184
9.15	9.55	2		71.7%	0.46	0.0133	-0.183	147	15.30	15.70			71.3%	-0.54	0.0134	-0.184
8.75	9.15			71.5%	0.45	0.0133	-0.182	148	15.90	16.35			71.3%	-0.55	0.0134	-0.183
8.40	8.80	14		71.6%	0.44	0.0132	-0.181	149	16.50	16.95	3		71.0%	-0.57	0.0134	-0.182
8.05	8.40	165	4,122	71.4%	0.43	0.0132	-0.180	150	17.20	17.65	6	3,452	71.3%	-0.58	0.0133	-0.181
7.20	7.55			71.2%	0.39	0.0130	-0.176	152.5	18.85	19.30			71.1%	-0.61	0.0131	-0.177
6.45	6.75	43	2,374	71.1%	0.37	0.0127	-0.172	155	20.60	21.00	4	3,122	71.0%	-0.64	0.0128	-0.173
5.75	6.10	1		71.2%	0.34	0.0123	-0.167	157.5	22.40	22.90			71.2%	-0.67	0.0125	-0.167
5.15	5.40	732	3,661	71.0%	0.31	0.0119	-0.161	160	24.30	24.80	2	4,225	71.4%	-0.69	0.0121	-0.162
4.60	4.90	7		71.3%	0.29	0.0114	-0.155	162.5	25.95	27.85			74.3%	-0.72	0.0116	-0.155
4.10	4.40	8	3,591	71.4%	0.26	0.0109	-0.148	165	28.05	29.30		2,725	72.9%	-0.74	0.0112	-0.149
3.30	3.50	273	2,757	71.7%	0.22	0.0099	-0.135	170	31.85	33.75		2,177	73.1%	-0.79	0.0101	-0.135
2.68	2.80	29	1,939	72.3%	0.18	0.0088	-0.121	175	35.95	40.35		1,187	82.4%	-0.83	0.0091	-0.121
2.10	2.31	16	8,798	72.9%	0.15	0.0078	-0.108	180	40.35	43.30		1,647	76.5%	-0.86	0.0081	-0.107
1.70	1.84	23	1,356	73.4%	0.13	0.0068	-0.096	185	44.45	49.50		557	83.5%	-0.88	0.0071	-0.095
1.37	1.49	459	1,471	74.1%	0.11	0.0059	-0.085	190	49.20	54.15		919	85.6%	-0.90	0.0062	-0.084
1.14	1.26	217	2,448	75.4%	0.09	0.0052	-0.076	195	53.80	58.95		91	87.1%	-0.92	0.0055	-0.074
0.9200	1.04	318	5,339	76.1%	0.08	0.0045	-0.068	200	58.85	63.70	1	614	90.5%	-0.94	0.0048	-0.066
0.7700	0.8600	28	2,044	77.1%	0.06	0.0039	-0.060	205	64.10	67.70		174	89.8%	-0.95	0.0042	-0.058
0.6400	0.7100	87	1,170	77.9%	0.05	0.0034	-0.054	210	68.70	73.55		375	97.2%	-0.96	0.0038	-0.052

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

MSTR optieketen Strategy Inc

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen