MSTR optieketen Strategy Inc

Vervaldatum Cboe delayed options data · per 06:36 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 ±12.9% (125.05–161.95) · ATM IV 78.6% · P/C open interest 0.70

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
67.60	72.20	1	46	140.5%	0.99	0.0004	0.000	75	0.0600	0.0800	1,557	4,496	134.4%	-0.01	0.0004	-0.022
64.70	65.40	9	169	121.2%	0.99	0.0006	0.000	80	0.0700	0.1200	1,188	10.8K	127.0%	-0.01	0.0006	-0.026
59.75	61.30	5	286	112.7%	0.99	0.0008	-0.001	85	0.1000	0.1500	796	6,302	119.4%	-0.01	0.0008	-0.030
54.80	55.55	7	1,312	110.1%	0.99	0.0010	-0.008	90	0.1500	0.2100	576	5,878	113.6%	-0.01	0.0011	-0.035
49.85	50.90	22	1,634	97.9%	0.98	0.0014	-0.016	95	0.1900	0.2600	970	4,311	105.8%	-0.02	0.0014	-0.041
44.85	45.60	246	36.2K	92.7%	0.98	0.0019	-0.026	100	0.2100	0.2900	1,471	11.2K	96.2%	-0.02	0.0019	-0.048
40.00	41.40	155	4,764	87.4%	0.97	0.0026	-0.038	105	0.3000	0.3900	1,920	5,089	90.2%	-0.03	0.0026	-0.058
39.00	39.80	37	71	88.8%	0.97	0.0028	-0.041	106	0.3400	0.4300	47	303	89.8%	-0.03	0.0028	-0.060
38.05	38.80	4	48	87.6%	0.96	0.0030	-0.044	107	0.3500	0.4600	41	216	88.4%	-0.04	0.0030	-0.063
37.05	37.85		37	86.3%	0.96	0.0032	-0.047	108	0.3300	0.4900	6	408	86.3%	-0.04	0.0033	-0.066
36.10	36.85	1	29	81.9%	0.96	0.0035	-0.051	109	0.3500	0.5200	15	312	85.1%	-0.04	0.0035	-0.069
35.15	35.90	95	3,346	84.5%	0.96	0.0037	-0.055	110	0.4400	0.5900	1,505	5,502	85.8%	-0.04	0.0038	-0.073
34.15	34.85	8	13	81.2%	0.95	0.0040	-0.059	111	0.3900	0.6400	30	90	83.4%	-0.05	0.0040	-0.077
33.20	33.90	8	72	78.9%	0.95	0.0043	-0.064	112	0.4700	0.6100	38	95	82.0%	-0.05	0.0043	-0.081
32.25	32.95	4	14	80.0%	0.94	0.0047	-0.069	113	0.5300	0.6400	360	252	81.1%	-0.06	0.0047	-0.085
31.30	32.00	6	61	77.6%	0.94	0.0050	-0.075	114	0.6000	0.7200	25	370	81.0%	-0.06	0.0050	-0.090
30.40	31.65	148	6,482	77.5%	0.94	0.0054	-0.081	115	0.7100	0.7400	1,391	4,253	80.4%	-0.07	0.0054	-0.096
29.45	30.10	15	32	77.9%	0.93	0.0058	-0.087	116	0.7100	0.8300	201	436	79.2%	-0.07	0.0058	-0.102
28.55	29.20	6	28	77.9%	0.92	0.0062	-0.094	117	0.7900	0.9100	424	341	78.7%	-0.08	0.0062	-0.108
27.60	28.30	11	32	77.3%	0.92	0.0067	-0.101	118	0.8600	0.9900	284	440	78.0%	-0.08	0.0067	-0.115
26.70	27.40	6	29	77.0%	0.91	0.0072	-0.108	119	0.9600	1.09	493	533	77.7%	-0.09	0.0072	-0.122
25.80	26.50	361	3,951	75.5%	0.90	0.0077	-0.117	120	1.11	1.19	1,587	3,831	77.7%	-0.10	0.0077	-0.129
24.95	25.60	7	121	76.3%	0.89	0.0082	-0.125	121	1.16	1.36	942	372	77.2%	-0.11	0.0082	-0.138
24.05	24.80	1	167	76.4%	0.88	0.0087	-0.134	122	1.30	1.46	363	119	76.8%	-0.12	0.0087	-0.146
23.20	23.85	54	117	75.5%	0.87	0.0092	-0.143	123	1.45	1.60	436	252	76.5%	-0.13	0.0093	-0.154
22.35	23.00	41	157	74.8%	0.86	0.0098	-0.152	124	1.61	1.77	43	253	76.5%	-0.14	0.0098	-0.163
21.65	22.20	594	12.1K	75.5%	0.85	0.0104	-0.162	125	1.81	1.93	811	2,993	76.5%	-0.15	0.0104	-0.172
20.75	21.40	55	192	75.6%	0.84	0.0109	-0.171	126	2.00	2.21	66	62	77.0%	-0.16	0.0110	-0.182
19.95	20.60	79	357	75.5%	0.83	0.0115	-0.181	127	2.20	2.34	138	176	76.4%	-0.17	0.0115	-0.191
19.20	19.80	193	770	75.5%	0.81	0.0120	-0.191	128	2.43	2.63	174	242	76.8%	-0.19	0.0120	-0.200
18.45	19.05	96	230	75.7%	0.80	0.0125	-0.201	129	2.67	2.82	150	147	76.5%	-0.20	0.0126	-0.209
17.90	18.30	1,660	10.1K	76.8%	0.78	0.0130	-0.210	130	2.92	3.10	554	2,894	76.4%	-0.22	0.0131	-0.218
17.00	17.55	163	428	75.7%	0.77	0.0135	-0.220	131	3.10	3.40	74	58	76.3%	-0.23	0.0136	-0.227
16.40	16.80	359	494	76.1%	0.75	0.0140	-0.229	132	3.40	3.65	241	48	76.1%	-0.25	0.0141	-0.236
15.65	16.15	154	822	76.0%	0.74	0.0144	-0.237	133	3.70	4.00	83	91	76.3%	-0.26	0.0145	-0.244
14.40	14.85	1,792	4,793	76.6%	0.71	0.0152	-0.254	135	4.55	4.70	555	1,161	77.5%	-0.30	0.0153	-0.260
11.55	11.90	4,776	7,450	77.7%	0.62	0.0167	-0.287	140	6.55	6.75	2,499	4,502	77.8%	-0.38	0.0167	-0.290
9.05	9.40	2,236	2,903	78.1%	0.53	0.0172	-0.305	145	9.10	9.35	326	2,551	79.1%	-0.47	0.0172	-0.307
7.15	7.40	6,545	12.8K	80.1%	0.45	0.0168	-0.310	150	12.05	12.35	205	3,487	80.7%	-0.55	0.0169	-0.309
5.55	5.80	1,217	1,887	81.2%	0.38	0.0158	-0.304	155	15.50	15.85	185	1,167	82.0%	-0.62	0.0159	-0.300
4.35	4.60	2,722	3,492	83.2%	0.31	0.0144	-0.289	160	19.25	19.55	102	796	83.3%	-0.69	0.0145	-0.283
3.45	3.65	606	1,627	85.4%	0.26	0.0128	-0.268	165	23.30	23.70	9	1,006	85.7%	-0.75	0.0129	-0.260
2.76	2.89	2,767	4,828	87.0%	0.21	0.0113	-0.245	170	27.55	27.95	5	449	87.5%	-0.79	0.0114	-0.235
2.15	2.33	716	3,263	89.3%	0.17	0.0098	-0.220	175	31.70	32.60	1	34	89.1%	-0.83	0.0099	-0.208
1.77	1.81	1,291	4,894	90.9%	0.14	0.0084	-0.197	180	36.45	37.20	110	666	92.8%	-0.86	0.0085	-0.182
1.42	1.54	156	1,460	92.7%	0.12	0.0072	-0.174	185	41.15	41.85		105	95.3%	-0.89	0.0073	-0.157
1.06	1.33	191	2,253	94.5%	0.10	0.0061	-0.154	190	45.65	46.60		104	95.4%	-0.91	0.0062	-0.134
0.8900	1.03	307	1,307	97.1%	0.08	0.0052	-0.136	195	50.45	51.35		56	97.0%	-0.92	0.0053	-0.113
0.7700	0.8100	3,593	16.7K	99.1%	0.07	0.0045	-0.119	200	55.45	56.20		382	102.6%	-0.94	0.0045	-0.093
0.6200	0.7100	68	558	101.2%	0.06	0.0038	-0.105	205	60.10	61.10	8		100.5%	-0.95	0.0038	-0.076
0.4400	0.6000	258	1,194	101.8%	0.05	0.0032	-0.093	210	65.25	65.95		5	106.0%	-0.96	0.0034	-0.061
0.3500	0.5200	31	743	103.6%	0.04	0.0028	-0.082	215	70.10	70.90			107.6%	-0.96	0.0030	-0.047

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.

callsputs

MSTR optieketen Strategy Inc

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie