NDX optieketen Nasdaq-100 Index
Cboe delayed options data · per 03:36 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 ±2.2% (28,503.73–29,782.93) · ATM IV 15.1% · P/C open interest 5.32
| 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 | |
| 13,758 | 14,556 | 133.7% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 145.7% | -0.00 | 0.0000 | -0.127 | ||||
| 12,758 | 13,558 | 123.0% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 132.6% | -0.00 | 0.0000 | -0.155 | ||||
| 11,760 | 12,559 | 107.7% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 1 | 120.2% | -0.00 | 0.0000 | -0.191 | |||
| 10,762 | 11,560 | 98.6% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 10 | 108.5% | -0.00 | 0.0000 | -0.237 | |||
| 9,762 | 10,562 | 89.5% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 20.00 | 1 | 97.4% | -0.00 | 0.0000 | -0.299 | |||
| 8,764 | 9,563 | 76.7% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 20.00 | 650 | 86.8% | -0.00 | 0.0000 | -0.381 | |||
| 7,766 | 8,565 | 68.7% | 1.00 | 0.0000 | 0.000 | 21,000 | 0 | 20.00 | 7 | 76.6% | -0.00 | 0.0000 | -0.493 | |||
| 6,768 | 7,566 | 60.7% | 1.00 | 0.0000 | 0.000 | 22,000 | 0 | 20.00 | 2 | 66.8% | -0.00 | 0.0000 | -0.649 | |||
| 6,268 | 7,068 | 57.9% | 1.00 | 0.0000 | 0.000 | 22,500 | 0 | 20.00 | 1,303 | 62.1% | -0.00 | 0.0000 | -0.751 | |||
| 5,770 | 6,569 | 52.6% | 1.00 | 0.0000 | -0.107 | 23,000 | 0 | 20.00 | 12 | 57.4% | -0.00 | 0.0000 | -0.875 | |||
| 5,272 | 6,070 | 49.7% | 1.00 | 0.0000 | -0.320 | 23,500 | 0 | 20.00 | 12 | 52.8% | -0.00 | 0.0000 | -1.026 | |||
| 4,774 | 5,572 | 46.4% | 0.99 | 0.0000 | -0.568 | 24,000 | 0 | 20.00 | 1 | 2 | 48.2% | -0.01 | 0.0000 | -1.211 | ||
| 4,274 | 5,074 | 42.9% | 0.99 | 0.0000 | -0.863 | 24,500 | 0 | 20.00 | 1 | 1 | 43.7% | -0.01 | 0.0000 | -1.444 | ||
| 3,776 | 4,576 | 39.3% | 0.99 | 0.0000 | -1.222 | 25,000 | 0 | 20.00 | 1 | 650 | 39.2% | -0.01 | 0.0000 | -1.741 | ||
| 3,578 | 4,376 | 37.4% | 0.99 | 0.0000 | -1.389 | 25,200 | 0 | 20.00 | 37.5% | -0.01 | 0.0000 | -1.884 | ||||
| 3,378 | 4,178 | 36.4% | 0.99 | 0.0000 | -1.574 | 25,400 | 0 | 20.00 | 35.7% | -0.01 | 0.0000 | -2.043 | ||||
| 3,280 | 4,078 | 35.5% | 0.99 | 0.0000 | -1.673 | 25,500 | 0 | 20.00 | 1 | 34.8% | -0.01 | 0.0000 | -2.130 | |||
| 3,200 | 4,000 | 41.3% | 0.99 | 0.0000 | -1.778 | 25,600 | 0 | 20.00 | 34.0% | -0.01 | 0.0000 | -2.223 | ||||
| 3,082 | 3,680 | 33.4% | 0.98 | 0.0000 | -2.006 | 25,800 | 0 | 20.00 | 1 | 32.2% | -0.02 | 0.0000 | -2.425 | |||
| 2,882 | 3,482 | 32.3% | 0.98 | 0.0000 | -2.262 | 26,000 | 0 | 20.00 | 3 | 30.4% | -0.02 | 0.0000 | -2.657 | |||
| 2,684 | 3,283 | 30.3% | 0.98 | 0.0000 | -2.554 | 26,200 | 2.00 | 22.00 | 1 | 29.5% | -0.02 | 0.0000 | -2.923 | |||
| 2,486 | 3,086 | 29.0% | 0.98 | 0.0000 | -2.888 | 26,400 | 4.00 | 24.00 | 3 | 28.4% | -0.02 | 0.0000 | -3.233 | |||
| 2,388 | 2,986 | 28.6% | 0.97 | 0.0000 | -3.075 | 26,500 | 4.00 | 24.00 | 3 | 27.5% | -0.03 | 0.0000 | -3.407 | |||
| 2,288 | 2,887 | 27.7% | 0.97 | 0.0000 | -3.276 | 26,600 | 6.00 | 26.00 | 6 | 27.2% | -0.03 | 0.0000 | -3.596 | |||
| 2,090 | 2,690 | 26.7% | 0.97 | 0.0000 | -3.724 | 26,800 | 8.00 | 28.00 | 4 | 25.9% | -0.03 | 0.0000 | -4.019 | |||
| 1,894 | 2,493 | 25.1% | 0.96 | 0.0001 | -4.246 | 27,000 | 10.50 | 30.00 | 2 | 24.4% | -0.04 | 0.0001 | -4.516 | |||
| 1,698 | 2,298 | 24.2% | 0.95 | 0.0001 | -4.853 | 27,200 | 16.00 | 36.00 | 4 | 23.7% | -0.05 | 0.0001 | -5.099 | |||
| 1,600 | 2,200 | 33.2% | 0.94 | 0.0001 | -5.567 | 27,400 | 20.00 | 40.00 | 16 | 22.4% | -0.06 | 0.0001 | -5.787 | |||
| 1,508 | 1,908 | 16 | 22.3% | 0.93 | 0.0001 | -5.969 | 27,500 | 24.00 | 44.00 | 2 | 21.9% | -0.07 | 0.0001 | -6.177 | ||
| 1,412 | 1,812 | 1 | 21.8% | 0.92 | 0.0001 | -6.406 | 27,600 | 28.00 | 48.00 | 3 | 21.4% | -0.08 | 0.0001 | -6.602 | ||
| 1,364 | 1,762 | 21.7% | 0.92 | 0.0001 | -6.638 | 27,650 | 30.00 | 50.00 | 21.2% | -0.08 | 0.0001 | -6.827 | ||||
| 1,316 | 1,716 | 21.4% | 0.91 | 0.0001 | -6.879 | 27,700 | 32.00 | 52.00 | 20.9% | -0.09 | 0.0001 | -7.062 | ||||
| 1,270 | 1,668 | 21.0% | 0.91 | 0.0001 | -7.129 | 27,750 | 36.00 | 56.00 | 10 | 10 | 20.8% | -0.09 | 0.0001 | -7.306 | ||
| 1,222 | 1,621 | 20.9% | 0.90 | 0.0002 | -7.387 | 27,800 | 38.00 | 58.00 | 2 | 20.5% | -0.10 | 0.0002 | -7.558 | |||
| 1,200 | 1,600 | 23.1% | 0.90 | 0.0002 | -7.655 | 27,850 | 42.00 | 62.00 | 10 | 10 | 20.3% | -0.10 | 0.0002 | -7.819 | ||
| 1,200 | 1,600 | 26.5% | 0.89 | 0.0002 | -7.931 | 27,900 | 44.20 | 64.00 | 20.0% | -0.11 | 0.0002 | -8.089 | ||||
| 1,204 | 1,600 | 27.9% | 0.89 | 0.0002 | -8.072 | 27,925 | 46.10 | 66.00 | 19.9% | -0.11 | 0.0002 | -8.227 | ||||
| 1,182 | 1,382 | 20.2% | 0.88 | 0.0002 | -8.216 | 27,950 | 48.00 | 68.00 | 19.8% | -0.12 | 0.0002 | -8.368 | ||||
| 1,160 | 1,358 | 20.0% | 0.88 | 0.0002 | -8.361 | 27,975 | 50.00 | 70.00 | 19.7% | -0.12 | 0.0002 | -8.510 | ||||
| 1,136 | 1,336 | 19.9% | 0.88 | 0.0002 | -8.508 | 28,000 | 52.00 | 72.00 | 4 | 19.6% | -0.12 | 0.0002 | -8.653 | |||
| 1,114 | 1,312 | 19.7% | 0.87 | 0.0002 | -8.656 | 28,025 | 54.20 | 74.00 | 6 | 7 | 19.5% | -0.13 | 0.0002 | -8.799 | ||
| 1,092 | 1,290 | 19.7% | 0.87 | 0.0002 | -8.806 | 28,050 | 56.20 | 76.00 | 19.3% | -0.13 | 0.0002 | -8.946 | ||||
| 1,068 | 1,267 | 19.6% | 0.87 | 0.0002 | -8.958 | 28,075 | 60.00 | 78.00 | 19.4% | -0.13 | 0.0002 | -9.095 | ||||
| 1,046 | 1,244 | 19.4% | 0.86 | 0.0002 | -9.111 | 28,100 | 62.00 | 82.00 | 1 | 19.2% | -0.14 | 0.0002 | -9.245 | |||
| 1,024 | 1,222 | 19.3% | 0.86 | 0.0002 | -9.266 | 28,125 | 64.00 | 84.00 | 19.1% | -0.14 | 0.0002 | -9.396 | ||||
| 1,002 | 1,200 | 19.2% | 0.85 | 0.0002 | -9.422 | 28,150 | 66.00 | 86.00 | 18.9% | -0.15 | 0.0002 | -9.549 | ||||
| 978.00 | 1,178 | 19.2% | 0.85 | 0.0002 | -9.579 | 28,175 | 70.00 | 88.00 | 19.0% | -0.15 | 0.0002 | -9.703 | ||||
| 956.00 | 1,156 | 19.1% | 0.84 | 0.0002 | -9.736 | 28,200 | 72.00 | 92.00 | 10 | 4 | 18.8% | -0.16 | 0.0002 | -9.857 | ||
| 934.00 | 1,133 | 19.0% | 0.84 | 0.0002 | -9.895 | 28,225 | 74.20 | 94.00 | 18.6% | -0.16 | 0.0002 | -10.013 | ||||
| 912.00 | 1,111 | 18.9% | 0.83 | 0.0002 | -10.054 | 28,250 | 78.00 | 98.00 | 1 | 18.6% | -0.17 | 0.0002 | -10.168 | |||
| 890.00 | 1,089 | 18.7% | 0.83 | 0.0003 | -10.213 | 28,275 | 80.20 | 100.00 | 18.4% | -0.17 | 0.0003 | -10.325 | ||||
| 868.00 | 1,068 | 18.6% | 0.82 | 0.0003 | -10.373 | 28,300 | 84.00 | 104.00 | 10 | 4 | 18.4% | -0.18 | 0.0003 | -10.481 | ||
| 848.00 | 1,046 | 18.5% | 0.82 | 0.0003 | -10.532 | 28,325 | 88.00 | 108.00 | 18.3% | -0.18 | 0.0003 | -10.637 | ||||
| 826.00 | 1,025 | 18.4% | 0.81 | 0.0003 | -10.691 | 28,350 | 90.20 | 110.00 | 2 | 18.1% | -0.19 | 0.0003 | -10.794 | |||
| 804.00 | 1,002 | 18.3% | 0.80 | 0.0003 | -10.850 | 28,375 | 94.20 | 114.00 | 18.1% | -0.20 | 0.0003 | -10.949 | ||||
| 800.00 | 1,000 | 19.4% | 0.80 | 0.0003 | -11.008 | 28,400 | 98.00 | 118.00 | 4 | 18.0% | -0.20 | 0.0003 | -11.104 | |||
| 800.00 | 1,000 | 20.6% | 0.79 | 0.0003 | -11.165 | 28,425 | 102.00 | 122.00 | 17.9% | -0.21 | 0.0003 | -11.258 | ||||
| 800.00 | 1,000 | 21.7% | 0.79 | 0.0003 | -11.321 | 28,450 | 106.00 | 126.00 | 4 | 17.8% | -0.21 | 0.0003 | -11.411 | |||
| 780.00 | 858.00 | 17.9% | 0.78 | 0.0003 | -11.476 | 28,475 | 110.00 | 130.00 | 17.7% | -0.22 | 0.0003 | -11.562 | ||||
| 760.00 | 838.00 | 17.8% | 0.77 | 0.0003 | -11.628 | 28,500 | 114.00 | 134.00 | 3 | 17.6% | -0.23 | 0.0003 | -11.712 | |||
| 740.00 | 817.90 | 17.7% | 0.76 | 0.0003 | -11.778 | 28,525 | 119.90 | 138.00 | 2 | 17.4% | -0.24 | 0.0003 | -11.859 | |||
| 718.00 | 797.60 | 17.6% | 0.76 | 0.0003 | -11.926 | 28,550 | 124.00 | 144.00 | 3 | 17.4% | -0.24 | 0.0003 | -12.003 | |||
| 698.00 | 777.60 | 17.5% | 0.75 | 0.0004 | -12.070 | 28,575 | 128.20 | 148.00 | 17.3% | -0.25 | 0.0004 | -12.145 | ||||
| 678.00 | 757.50 | 17.4% | 0.74 | 0.0004 | -12.212 | 28,600 | 134.00 | 154.00 | 1 | 17.2% | -0.26 | 0.0004 | -12.283 | |||
| 658.00 | 737.60 | 17.3% | 0.73 | 0.0004 | -12.350 | 28,625 | 138.20 | 158.00 | 17.1% | -0.27 | 0.0004 | -12.418 | ||||
| 638.00 | 717.90 | 17.2% | 0.73 | 0.0004 | -12.483 | 28,650 | 144.00 | 164.00 | 3 | 17.0% | -0.27 | 0.0004 | -12.548 | |||
| 620.00 | 697.90 | 17.1% | 0.72 | 0.0004 | -12.612 | 28,675 | 149.90 | 168.00 | 17.0% | -0.28 | 0.0004 | -12.674 | ||||
| 600.00 | 679.20 | 16.9% | 0.71 | 0.0004 | -12.736 | 28,700 | 154.00 | 174.00 | 2 | 16.8% | -0.29 | 0.0004 | -12.795 | |||
| 580.00 | 659.90 | 16.9% | 0.70 | 0.0004 | -12.855 | 28,725 | 160.20 | 180.00 | 1 | 16.7% | -0.30 | 0.0004 | -12.910 | |||
| 562.00 | 641.30 | 16.7% | 0.69 | 0.0004 | -12.967 | 28,750 | 166.00 | 186.00 | 16.6% | -0.31 | 0.0004 | -13.020 | ||||
| 544.00 | 621.90 | 16.7% | 0.68 | 0.0004 | -13.073 | 28,775 | 173.90 | 192.00 | 16.5% | -0.32 | 0.0004 | -13.123 | ||||
| 524.00 | 604.00 | 16.6% | 0.67 | 0.0004 | -13.173 | 28,800 | 180.00 | 198.00 | 16.4% | -0.33 | 0.0004 | -13.219 | ||||
| 506.00 | 585.60 | 16.5% | 0.66 | 0.0004 | -13.265 | 28,825 | 186.20 | 206.00 | 16.3% | -0.34 | 0.0004 | -13.308 | ||||
| 488.00 | 567.60 | 16.4% | 0.65 | 0.0004 | -13.349 | 28,850 | 192.80 | 212.00 | 16.2% | -0.35 | 0.0004 | -13.389 | ||||
| 470.00 | 549.80 | 16.3% | 0.64 | 0.0004 | -13.424 | 28,875 | 200.00 | 248.40 | 1 | 16.9% | -0.36 | 0.0004 | -13.461 | |||
| 452.00 | 532.00 | 16.2% | 0.63 | 0.0004 | -13.491 | 28,900 | 201.40 | 250.00 | 14 | 16.5% | -0.37 | 0.0004 | -13.524 | |||
| 436.00 | 514.00 | 16.0% | 0.62 | 0.0004 | -13.547 | 28,925 | 200.20 | 250.00 | 15.9% | -0.38 | 0.0004 | -13.578 | ||||
| 418.00 | 498.00 | 16.0% | 0.61 | 0.0005 | -13.595 | 28,950 | 208.00 | 258.00 | 1 | 15.8% | -0.39 | 0.0005 | -13.622 | |||
| 402.00 | 480.20 | 15.8% | 0.60 | 0.0005 | -13.632 | 28,975 | 216.20 | 266.00 | 15.7% | -0.40 | 0.0005 | -13.656 | ||||
| 400.00 | 480.00 | 2 | 16.5% | 0.59 | 0.0005 | -13.658 | 29,000 | 224.80 | 274.00 | 12 | 15.6% | -0.41 | 0.0005 | -13.679 | ||
| 384.00 | 433.30 | 1 | 15.7% | 0.58 | 0.0005 | -13.673 | 29,025 | 234.20 | 284.00 | 15.6% | -0.42 | 0.0005 | -13.691 | |||
| 368.00 | 418.00 | 15.6% | 0.56 | 0.0005 | -13.676 | 29,050 | 242.00 | 292.00 | 4 | 15.4% | -0.44 | 0.0005 | -13.691 | |||
| 352.00 | 401.90 | 15.5% | 0.55 | 0.0005 | -13.667 | 29,075 | 252.20 | 302.00 | 11 | 15.4% | -0.45 | 0.0005 | -13.679 | |||
| 338.00 | 386.00 | 15.4% | 0.54 | 0.0005 | -13.645 | 29,100 | 262.20 | 312.00 | 3 | 15.3% | -0.46 | 0.0005 | -13.654 | |||
| 322.00 | 371.90 | 15.3% | 0.53 | 0.0005 | -13.611 | 29,125 | 272.20 | 322.00 | 15.2% | -0.47 | 0.0005 | -13.617 | ||||
| 308.00 | 357.20 | 15.2% | 0.52 | 0.0005 | -13.564 | 29,150 | 282.00 | 332.00 | 3 | 15.1% | -0.48 | 0.0005 | -13.567 | |||
| 294.00 | 341.90 | 15.1% | 0.50 | 0.0005 | -13.504 | 29,175 | 292.20 | 342.00 | 15.0% | -0.50 | 0.0005 | -13.503 | ||||
| 280.00 | 328.00 | 15.0% | 0.49 | 0.0005 | -13.430 | 29,200 | 304.00 | 352.00 | 14.9% | -0.51 | 0.0005 | -13.426 | ||||
| 266.00 | 313.90 | 1 | 14.9% | 0.48 | 0.0005 | -13.342 | 29,225 | 315.90 | 364.00 | 14.8% | -0.52 | 0.0005 | -13.335 | |||
| 252.00 | 302.00 | 2 | 14.9% | 0.47 | 0.0005 | -13.240 | 29,250 | 326.20 | 376.00 | 1 | 14.7% | -0.53 | 0.0005 | -13.230 | ||
| 240.00 | 287.90 | 14.8% | 0.45 | 0.0005 | -13.125 | 29,275 | 338.20 | 388.00 | 14.6% | -0.55 | 0.0005 | -13.112 | ||||
| 226.00 | 276.00 | 14.7% | 0.44 | 0.0005 | -12.996 | 29,300 | 350.20 | 400.00 | 14.5% | -0.56 | 0.0005 | -12.980 | ||||
| 214.00 | 263.90 | 14.6% | 0.43 | 0.0005 | -12.853 | 29,325 | 364.00 | 412.00 | 5 | 14.5% | -0.57 | 0.0005 | -12.834 | |||
| 202.00 | 251.90 | 17 | 14.6% | 0.41 | 0.0005 | -12.696 | 29,350 | 376.00 | 426.00 | 2 | 14.4% | -0.59 | 0.0005 | -12.674 | ||
| 200.60 | 250.00 | 3 | 14.9% | 0.40 | 0.0005 | -12.525 | 29,375 | 390.20 | 438.00 | 14.3% | -0.60 | 0.0005 | -12.500 | |||
| 194.00 | 214.00 | 1 | 14.4% | 0.39 | 0.0005 | -12.341 | 29,400 | 400.00 | 480.00 | 14.8% | -0.61 | 0.0005 | -12.313 | |||
| 184.00 | 202.00 | 14.3% | 0.38 | 0.0005 | -12.144 | 29,425 | 402.20 | 482.00 | 14.1% | -0.62 | 0.0005 | -12.113 | ||||
| 172.00 | 192.00 | 14.2% | 0.36 | 0.0005 | -11.935 | 29,450 | 416.80 | 496.00 | 1 | 14.0% | -0.64 | 0.0005 | -11.900 | |||
| 162.00 | 181.90 | 14.1% | 0.35 | 0.0005 | -11.712 | 29,475 | 432.20 | 510.00 | 14.0% | -0.65 | 0.0005 | -11.675 | ||||
| 152.00 | 172.00 | 2 | 14.0% | 0.34 | 0.0005 | -11.478 | 29,500 | 446.60 | 526.00 | 10 | 13.9% | -0.66 | 0.0005 | -11.437 | ||
| 142.00 | 162.00 | 13.9% | 0.32 | 0.0005 | -11.233 | 29,525 | 462.20 | 542.00 | 13.8% | -0.68 | 0.0005 | -11.189 | ||||
| 134.00 | 154.00 | 1 | 13.9% | 0.31 | 0.0005 | -10.976 | 29,550 | 478.00 | 558.00 | 2 | 13.7% | -0.69 | 0.0005 | -10.930 | ||
| 126.00 | 144.00 | 13.8% | 0.30 | 0.0005 | -10.710 | 29,575 | 494.20 | 574.00 | 1 | 13.6% | -0.70 | 0.0005 | -10.660 | |||
| 116.00 | 136.00 | 13.7% | 0.29 | 0.0005 | -10.434 | 29,600 | 510.80 | 590.00 | 2 | 13.5% | -0.71 | 0.0005 | -10.381 | |||
| 108.00 | 128.00 | 17 | 11 | 13.7% | 0.27 | 0.0005 | -10.150 | 29,625 | 528.20 | 606.00 | 3 | 13.5% | -0.73 | 0.0005 | -10.094 | |
| 102.00 | 120.00 | 6 | 13.6% | 0.26 | 0.0004 | -9.858 | 29,650 | 544.60 | 624.00 | 11 | 13.5% | -0.74 | 0.0004 | -9.799 | ||
| 94.00 | 113.90 | 13.6% | 0.25 | 0.0004 | -9.559 | 29,675 | 564.00 | 642.00 | 13.3% | -0.75 | 0.0004 | -9.496 | ||||
| 86.00 | 106.00 | 6 | 13.4% | 0.24 | 0.0004 | -9.254 | 29,700 | 580.80 | 660.00 | 13.2% | -0.76 | 0.0004 | -9.189 | |||
| 80.00 | 100.00 | 200 | 13.4% | 0.23 | 0.0004 | -8.944 | 29,725 | 600.00 | 678.00 | 13.3% | -0.77 | 0.0004 | -8.876 | |||
| 74.00 | 94.00 | 1 | 13.4% | 0.21 | 0.0004 | -8.630 | 29,750 | 618.00 | 696.00 | 13.1% | -0.79 | 0.0004 | -8.559 | |||
| 68.00 | 88.00 | 13.3% | 0.20 | 0.0004 | -8.314 | 29,775 | 638.00 | 716.00 | 13.1% | -0.80 | 0.0004 | -8.239 | ||||
| 62.00 | 82.00 | 2 | 13.2% | 0.19 | 0.0004 | -7.995 | 29,800 | 656.00 | 736.00 | 13.0% | -0.81 | 0.0004 | -7.917 | |||
| 58.00 | 76.10 | 13.1% | 0.18 | 0.0004 | -7.676 | 29,825 | 676.50 | 756.00 | 12.9% | -0.82 | 0.0004 | -7.595 | ||||
| 52.00 | 72.00 | 1 | 13.1% | 0.17 | 0.0004 | -7.357 | 29,850 | 696.00 | 776.00 | 12.9% | -0.83 | 0.0004 | -7.272 | |||
| 48.00 | 67.80 | 13.1% | 0.16 | 0.0004 | -7.039 | 29,875 | 717.00 | 796.00 | 12.8% | -0.84 | 0.0004 | -6.951 | ||||
| 44.00 | 63.30 | 13.1% | 0.15 | 0.0003 | -6.723 | 29,900 | 736.60 | 816.00 | 12.8% | -0.85 | 0.0003 | -6.633 | ||||
| 40.00 | 58.00 | 12.9% | 0.14 | 0.0003 | -6.411 | 29,925 | 758.50 | 836.00 | 12.7% | -0.86 | 0.0003 | -6.318 | ||||
| 36.00 | 55.90 | 13.0% | 0.14 | 0.0003 | -6.104 | 29,950 | 778.80 | 858.00 | 12.7% | -0.86 | 0.0003 | -6.007 | ||||
| 32.00 | 52.00 | 3 | 12.9% | 0.13 | 0.0003 | -5.801 | 29,975 | 800.10 | 880.10 | 12.6% | -0.87 | 0.0003 | -5.702 | |||
| 28.00 | 48.00 | 1 | 12.8% | 0.12 | 0.0003 | -5.505 | 30,000 | 800.00 | 1,000 | 15.8% | -0.88 | 0.0003 | -5.402 | |||
| 26.00 | 45.80 | 12.9% | 0.11 | 0.0003 | -5.216 | 30,025 | 800.00 | 1,000 | 14.0% | -0.89 | 0.0003 | -5.110 | ||||
| 22.00 | 42.00 | 5 | 12.7% | 0.10 | 0.0003 | -4.935 | 30,050 | 806.50 | 1,006 | 1 | 12.4% | -0.90 | 0.0003 | -4.826 | ||
| 20.00 | 40.00 | 57 | 12.8% | 0.10 | 0.0002 | -4.663 | 30,075 | 829.00 | 1,028 | 12.3% | -0.90 | 0.0002 | -4.551 | |||
| 18.00 | 38.00 | 12.8% | 0.09 | 0.0002 | -4.400 | 30,100 | 850.90 | 1,050 | 12.5% | -0.91 | 0.0002 | -4.284 | ||||
| 14.00 | 34.00 | 12.6% | 0.08 | 0.0002 | -4.146 | 30,125 | 874.50 | 1,072 | 12.3% | -0.92 | 0.0002 | -4.027 | ||||
| 12.00 | 32.00 | 5 | 12.6% | 0.08 | 0.0002 | -3.903 | 30,150 | 896.50 | 1,096 | 12.2% | -0.92 | 0.0002 | -3.781 | |||
| 10.00 | 30.00 | 12.5% | 0.07 | 0.0002 | -3.670 | 30,175 | 920.30 | 1,118 | 12.3% | -0.93 | 0.0002 | -3.545 | ||||
| 10.00 | 29.50 | 1 | 12.8% | 0.07 | 0.0002 | -3.448 | 30,200 | 942.80 | 1,142 | 12.0% | -0.93 | 0.0002 | -3.320 | |||
| 8.00 | 28.00 | 1 | 12.7% | 0.06 | 0.0002 | -3.237 | 30,225 | 966.50 | 1,164 | 12.1% | -0.94 | 0.0002 | -3.106 | |||
| 6.00 | 26.00 | 2 | 11 | 12.6% | 0.06 | 0.0002 | -3.037 | 30,250 | 989.10 | 1,188 | 12.2% | -0.94 | 0.0002 | -2.903 | ||
| 4.00 | 24.00 | 1 | 12.5% | 0.05 | 0.0002 | -2.849 | 30,275 | 1,014 | 1,212 | 12.2% | -0.95 | 0.0002 | -2.712 | |||
| 4.00 | 24.00 | 2 | 1 | 12.7% | 0.05 | 0.0001 | -2.671 | 30,300 | 1,036 | 1,236 | 11.8% | -0.95 | 0.0001 | -2.531 | ||
| 2.00 | 22.00 | 12.5% | 0.05 | 0.0001 | -2.505 | 30,325 | 1,062 | 1,260 | 11.8% | -0.95 | 0.0001 | -2.361 | ||||
| 2.00 | 22.00 | 12.7% | 0.04 | 0.0001 | -2.349 | 30,350 | 1,085 | 1,284 | 11.7% | -0.96 | 0.0001 | -2.203 | ||||
| 0 | 20.00 | 1 | 12.5% | 0.04 | 0.0001 | -2.204 | 30,375 | 1,110 | 1,308 | 11.7% | -0.96 | 0.0001 | -2.054 | |||
| 0 | 20.00 | 12 | 12.7% | 0.04 | 0.0001 | -2.069 | 30,400 | 1,132 | 1,332 | 11.6% | -0.96 | 0.0001 | -1.916 | |||
| 0 | 20.00 | 12.9% | 0.03 | 0.0001 | -1.944 | 30,425 | 1,158 | 1,356 | 12.1% | -0.97 | 0.0001 | -1.788 | ||||
| 0 | 20.00 | 13.1% | 0.03 | 0.0001 | -1.828 | 30,450 | 1,181 | 1,380 | 12.0% | -0.97 | 0.0001 | -1.669 | ||||
| 0 | 20.00 | 1 | 13.4% | 0.03 | 0.0001 | -1.721 | 30,475 | 1,200 | 1,400 | -0.97 | 0.0001 | -1.559 | ||||
| 0 | 20.00 | 1 | 13.6% | 0.03 | 0.0001 | -1.622 | 30,500 | 1,200 | 1,600 | 21.6% | -0.97 | 0.0001 | -1.457 | |||
| 0 | 20.00 | 1 | 13.8% | 0.03 | 0.0001 | -1.532 | 30,525 | 1,200 | 1,600 | 19.4% | -0.97 | 0.0001 | -1.364 | |||
| 0 | 20.00 | 1 | 14.0% | 0.02 | 0.0001 | -1.449 | 30,550 | 1,200 | 1,600 | 16.6% | -0.98 | 0.0001 | -1.277 | |||
| 0 | 20.00 | 14.2% | 0.02 | 0.0001 | -1.373 | 30,575 | 1,204 | 1,602 | 11.7% | -0.98 | 0.0001 | -1.198 | ||||
| 0 | 8.00 | 1 | 99 | 12.4% | 0.02 | 0.0001 | -1.303 | 30,600 | 1,228 | 1,628 | 11.3% | -0.98 | 0.0001 | -1.125 | ||
| 0 | 20.00 | 14.6% | 0.02 | 0.0001 | -1.239 | 30,625 | 1,254 | 1,652 | 10.6% | -0.98 | 0.0001 | -1.058 | ||||
| 0 | 20.00 | 1 | 14.8% | 0.02 | 0.0001 | -1.181 | 30,650 | 1,277 | 1,676 | 11.7% | -0.98 | 0.0001 | -0.997 | |||
| 0 | 20.00 | 15.0% | 0.02 | 0.0001 | -1.128 | 30,675 | 1,302 | 1,700 | 11.0% | -0.98 | 0.0001 | -0.941 | ||||
| 0 | 20.00 | 29 | 15.2% | 0.02 | 0.0001 | -1.079 | 30,700 | 1,327 | 1,726 | 9.1% | -0.98 | 0.0001 | -0.889 | |||
| 0 | 20.00 | 15.4% | 0.02 | 0.0001 | -1.035 | 30,725 | 1,352 | 1,750 | 11.4% | -0.98 | 0.0001 | -0.841 | ||||
| 0 | 20.00 | 3 | 15.6% | 0.01 | 0.0000 | -0.994 | 30,750 | 1,376 | 1,776 | 9.7% | -0.98 | 0.0000 | -0.797 | |||
| 0 | 20.00 | 2 | 16.0% | 0.01 | 0.0000 | -0.922 | 30,800 | 1,426 | 1,824 | 10.3% | -0.99 | 0.0000 | -0.720 | |||
| 0 | 20.00 | 16.4% | 0.01 | 0.0000 | -0.862 | 30,850 | 1,476 | 1,874 | 10.8% | -0.99 | 0.0000 | -0.653 | ||||
| 0 | 20.00 | 2 | 16.7% | 0.01 | 0.0000 | -0.810 | 30,900 | 1,525 | 1,924 | 11.3% | -0.99 | 0.0000 | -0.595 | |||
| 0 | 20.00 | 1 | 17.1% | 0.01 | 0.0000 | -0.765 | 30,950 | 1,575 | 1,974 | -0.99 | 0.0000 | -0.544 | ||||
| 0 | 20.00 | 1 | 17.5% | 0.01 | 0.0000 | -0.727 | 31,000 | 1,600 | 2,200 | 15 | 26.9% | -0.99 | 0.0000 | -0.499 | ||
| 0 | 20.00 | 17.9% | 0.01 | 0.0000 | -0.692 | 31,050 | 1,600 | 2,200 | 21.1% | -0.99 | 0.0000 | -0.458 | ||||
| 0 | 20.00 | 15 | 18.3% | 0.01 | 0.0000 | -0.661 | 31,100 | 1,624 | 2,222 | -0.99 | 0.0000 | -0.421 | ||||
| 0 | 20.00 | 19.0% | 0.01 | 0.0000 | -0.608 | 31,200 | 1,724 | 2,322 | -0.99 | 0.0000 | -0.356 | |||||
| 0 | 20.00 | 19.8% | 0.01 | 0.0000 | -0.563 | 31,300 | 1,824 | 2,422 | -0.99 | 0.0000 | -0.298 | |||||
| 0 | 20.00 | 20.5% | 0.01 | 0.0000 | -0.523 | 31,400 | 1,923 | 2,522 | -0.99 | 0.0000 | -0.246 | |||||
| 0 | 20.00 | 21.3% | 0.01 | 0.0000 | -0.488 | 31,500 | 2,023 | 2,622 | -0.99 | 0.0000 | -0.198 | |||||
| 0 | 20.00 | 139 | 22.0% | 0.00 | 0.0000 | -0.456 | 31,600 | 2,123 | 2,722 | -0.99 | 0.0000 | -0.154 | ||||
| 0 | 20.00 | 24 | 23.5% | 0.00 | 0.0000 | -0.401 | 31,800 | 2,322 | 2,920 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 20.00 | 45 | 24.9% | 0.00 | 0.0000 | -0.354 | 32,000 | 2,522 | 3,120 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 20.00 | 11 | 26.3% | 0.00 | 0.0000 | -0.315 | 32,200 | 2,721 | 3,320 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 27.7% | 0.00 | 0.0000 | -0.281 | 32,400 | 2,921 | 3,520 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 28.4% | 0.00 | 0.0000 | -0.266 | 32,500 | 3,020 | 3,620 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 29.0% | 0.00 | 0.0000 | -0.251 | 32,600 | 3,120 | 3,720 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 30.4% | 0.00 | 0.0000 | -0.226 | 32,800 | 3,220 | 4,018 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 31.7% | 0.00 | 0.0000 | -0.204 | 33,000 | 3,420 | 4,218 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 35.0% | 0.00 | 0.0000 | -0.159 | 33,500 | 3,920 | 4,718 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 2 | 38.2% | 0.00 | 0.0000 | -0.126 | 34,000 | 4,418 | 5,218 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 3 | 41.3% | 0.00 | 0.0000 | -0.101 | 34,500 | 4,918 | 5,716 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 44.3% | 0.00 | 0.0000 | -0.083 | 35,000 | 5,417 | 6,216 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 47.2% | 0.00 | 0.0000 | -0.068 | 35,500 | 5,916 | 6,716 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 1 | 50.1% | 0.00 | 0.0000 | -0.056 | 36,000 | 6,416 | 7,214 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 55.7% | 0.00 | 0.0000 | -0.040 | 37,000 | 7,415 | 8,214 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 61.0% | 0.00 | 0.0000 | -0.029 | 38,000 | 8,413 | 9,212 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 66.2% | 0.00 | 0.0000 | -0.021 | 39,000 | 9,412 | 10,210 | -1.00 | 0.0000 | 0.000 | |||||
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 14, 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