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 markt? Koersen, rendementen, YTD, marktkapitalisatie. We leggen elk begrip uit terwijl u bladert, in gewoon Nederlands. Dezelfde gegevens, 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.

NOC optieketen Northrop Grumman Corporation

Cboe delayed options data · per 18:41 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 ±8.1% (473.50–557.20) · ATM IV 34.4% · P/C open interest 1.01

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
172.00 181.10 5 75.4% 1.00 0.0001 0.000 340 0 1.90 10 4 73.4% -0.00 0.0000 -0.004
162.00 171.20 19 71.1% 1.00 0.0001 0.000 350 0 1.80 54 68.4% -0.00 0.0001 -0.005
152.00 161.80 22 69.3% 0.99 0.0001 0.000 360 0 1.80 63 64.1% -0.00 0.0001 -0.008
142.00 151.80 6 64.5% 0.99 0.0002 0.000 370 0 1.85 4 8 60.1% -0.00 0.0002 -0.012
132.10 141.40 7 58.6% 0.99 0.0003 -0.001 380 0 1.35 171 53.1% -0.01 0.0003 -0.017
129.40 136.90 58.4% 0.99 0.0003 -0.005 385 0.1500 0.3000 4 12 43.6% -0.01 0.0003 -0.020
122.20 131.30 4 54.0% 0.99 0.0004 -0.009 390 0 5.20 30 63.9% -0.01 0.0004 -0.024
118.00 127.10 57.6% 0.99 0.0005 -0.014 395 0 0.7500 25 43.1% -0.01 0.0005 -0.028
113.00 121.90 12 54.7% 0.98 0.0006 -0.020 400 0.1000 1.30 1 87 45.6% -0.01 0.0006 -0.033
108.00 116.80 52.1% 0.98 0.0007 -0.026 405 0.2000 1.95 2 24 47.3% -0.02 0.0007 -0.039
103.00 111.90 50.1% 0.98 0.0008 -0.034 410 0.2000 0.6000 37 104 38.2% -0.02 0.0008 -0.046
98.00 104.30 37.2% 0.97 0.0010 -0.042 415 0.3000 0.9000 9 5 38.9% -0.03 0.0010 -0.054
93.00 98.80 30.9% 0.97 0.0012 -0.051 420 0.1500 0.9500 4 73 36.6% -0.03 0.0012 -0.063
88.10 94.60 35.4% 0.96 0.0014 -0.062 425 0.4500 2.00 1 12 40.4% -0.04 0.0014 -0.073
83.10 89.30 2 31.8% 0.95 0.0017 -0.073 430 0.8000 1.50 54 91 37.9% -0.05 0.0017 -0.084
80.20 84.90 2 39.5% 0.94 0.0019 -0.086 435 1.05 1.75 6 39 37.5% -0.06 0.0020 -0.096
74.00 80.20 2 34.8% 0.93 0.0022 -0.100 440 1.30 1.80 18 29 36.3% -0.07 0.0023 -0.110
69.00 75.60 33.8% 0.92 0.0026 -0.115 445 1.40 2.50 1 17 36.2% -0.08 0.0026 -0.124
66.40 70.90 2 37.5% 0.91 0.0030 -0.131 450 2.00 2.80 79 226 35.9% -0.09 0.0030 -0.140
60.60 66.50 34.8% 0.89 0.0034 -0.148 455 2.15 7.20 201 41.3% -0.11 0.0034 -0.156
57.50 61.40 4 35.5% 0.87 0.0038 -0.166 460 3.00 4.60 16 218 36.2% -0.13 0.0038 -0.173
51.70 57.70 33.9% 0.85 0.0043 -0.184 465 2.80 5.50 23 41 34.9% -0.15 0.0043 -0.191
48.10 52.90 4 33.6% 0.83 0.0047 -0.203 470 4.40 5.30 21 179 34.3% -0.17 0.0047 -0.209
43.40 49.50 37 33.4% 0.80 0.0052 -0.221 475 5.50 6.60 8 185 34.7% -0.20 0.0052 -0.227
41.20 45.10 5 88 34.6% 0.77 0.0057 -0.238 480 6.50 7.70 35 414 34.4% -0.22 0.0057 -0.244
37.80 41.30 36 34.6% 0.74 0.0061 -0.255 485 5.80 9.40 5 17 32.6% -0.25 0.0061 -0.260
33.90 37.90 32 34.3% 0.71 0.0065 -0.270 490 9.30 10.60 4 79 34.3% -0.29 0.0066 -0.274
30.20 34.20 10 33.5% 0.68 0.0069 -0.283 495 10.80 12.10 5 42 33.9% -0.32 0.0069 -0.287
25.90 31.10 1 69 32.5% 0.64 0.0072 -0.294 500 12.70 14.10 24 352 34.0% -0.36 0.0073 -0.298
23.60 27.80 26 32.7% 0.60 0.0075 -0.303 505 14.00 17.00 269 6 34.1% -0.39 0.0075 -0.306
23.50 25.70 233 81 35.4% 0.57 0.0077 -0.309 510 16.80 18.70 8 31 34.1% -0.43 0.0077 -0.312
19.50 22.40 18 59 33.6% 0.53 0.0078 -0.312 515 19.00 22.80 30 16 35.2% -0.47 0.0079 -0.314
15.00 19.90 6 234 31.6% 0.49 0.0078 -0.312 520 21.20 23.30 97 33.0% -0.51 0.0079 -0.314
13.70 17.00 46 154 31.7% 0.45 0.0078 -0.309 525 24.00 27.60 53 34.2% -0.55 0.0079 -0.311
13.80 15.40 6 95 33.7% 0.41 0.0077 -0.303 530 27.10 30.80 14 34.4% -0.59 0.0078 -0.304
10.60 13.40 4 84 32.3% 0.37 0.0075 -0.295 535 30.10 33.60 2 33.9% -0.63 0.0076 -0.296
9.20 11.60 9 94 32.3% 0.34 0.0073 -0.285 540 33.50 38.10 151 34.9% -0.66 0.0073 -0.285
7.70 10.00 7 34 32.0% 0.31 0.0070 -0.272 545 36.90 41.40 9 34.7% -0.70 0.0070 -0.273
6.70 8.70 37 131 32.3% 0.27 0.0066 -0.258 550 40.60 46.00 10 35.6% -0.73 0.0067 -0.258
6.20 7.40 7 6 32.7% 0.24 0.0062 -0.243 555 44.60 49.90 35.9% -0.76 0.0063 -0.243
5.30 6.40 19 359 32.8% 0.22 0.0058 -0.227 560 47.90 53.90 157 35.3% -0.79 0.0059 -0.227
0.9500 7.70 16 31.2% 0.19 0.0054 -0.211 565 51.50 58.00 34.9% -0.81 0.0055 -0.210
3.10 4.70 4 141 32.0% 0.17 0.0050 -0.195 570 56.20 62.50 35.9% -0.84 0.0051 -0.194
3.20 3.90 3 73 32.8% 0.15 0.0045 -0.179 575 60.80 65.40 34.6% -0.86 0.0047 -0.177
2.55 3.30 8 54 32.7% 0.13 0.0041 -0.163 580 65.70 71.40 37.7% -0.88 0.0043 -0.161
2.15 2.85 5 8 32.9% 0.11 0.0037 -0.148 585 70.40 75.70 38.0% -0.89 0.0039 -0.146
1.70 2.20 16 12 32.4% 0.10 0.0034 -0.134 590 75.20 80.70 39.5% -0.91 0.0035 -0.131
1.25 2.00 8 25 32.4% 0.08 0.0030 -0.120 595 80.00 85.50 40.6% -0.92 0.0032 -0.117
1.25 1.70 14 348 33.1% 0.07 0.0027 -0.108 600 84.30 90.00 40.2% -0.93 0.0028 -0.105
0 3.80 17 36.5% 0.06 0.0024 -0.096 605 89.40 95.00 41.9% -0.95 0.0026 -0.093
0.7500 1.25 6 6 33.2% 0.05 0.0021 -0.086 610 93.00 99.70 40.8% -0.95 0.0023 -0.083
0.4000 2.70 4 5 37.6% 0.05 0.0019 -0.076 615 95.60 104.80 35.7% -0.96 0.0020 -0.072
0.2500 1.05 3 46 33.0% 0.04 0.0016 -0.067 620 100.00 109.70 34.0% -0.97 0.0018 -0.063
0.4000 2.55 16 71 39.9% 0.03 0.0014 -0.059 625 105.40 114.70 36.7% -0.98 0.0016 -0.056
0.3500 1.40 2 49 37.2% 0.03 0.0013 -0.052 630 110.80 119.60 39.6% -0.98 0.0015 -0.048
0 4.20 18 45.7% 0.03 0.0011 -0.046 635 115.40 124.60 38.7% -0.99 0.0013 -0.039
0 4.20 62 47.0% 0.02 0.0010 -0.041 640 120.00 129.50 37.5% -0.99 0.0011 -0.033
0 4.40 17 48.8% 0.02 0.0008 -0.035 645 125.60 134.50 42.0% -0.99 0.0008 -0.030
0.0500 4.90 50 12 51.3% 0.02 0.0007 -0.031 650 130.60 139.50 42.8% -1.00 0.0006 -0.023
0 4.90 7 52.5% 0.01 0.0006 -0.027 655 135.00 144.50 40.1% -1.00 0.0004 -0.021
0 4.90 113 53.8% 0.01 0.0006 -0.024 660 140.00 149.40 41.1% -1.00 0.0002 -0.021
0 4.90 39 55.0% 0.01 0.0005 -0.021 665 145.00 154.40 42.2% -1.00 0.0000 -0.021
0 4.90 13 56.2% 0.01 0.0004 -0.018 670 150.00 159.40 42.2% -1.00 0.0000 -0.021
0 0.5000 34 39.4% 0.01 0.0004 -0.016 675 155.00 164.40 43.3% -1.00 0.0000 -0.021
0 2.70 130 52.2% 0.01 0.0003 -0.014 680 160.00 169.40 44.3% -1.00 0.0000 -0.021
0 4.90 12 59.8% 0.01 0.0003 -0.012 685 165.00 174.40 46.5% -1.00 0.0000 -0.021
0 4.90 70 61.0% 0.00 0.0002 -0.011 690 170.00 179.40 47.5% -1.00 0.0000 -0.021
0 4.90 49 62.2% 0.00 0.0002 -0.009 695 175.00 184.40 48.5% -1.00 0.0000 -0.021
0 4.90 42 63.3% 0.00 0.0002 -0.008 700 180.00 189.40 49.6% -1.00 0.0000 -0.021
0 10.00 9 75.6% 0.00 0.0001 -0.007 705 185.00 194.40 50.6% -1.00 0.0000 -0.021
0 4.90 9 65.5% 0.00 0.0001 -0.006 710 190.00 199.40 51.6% -1.00 0.0000 -0.021
0 4.90 20 66.6% 0.00 0.0001 -0.005 715 195.00 204.40 52.6% -1.00 0.0000 -0.021
0 4.90 12 67.7% 0.00 0.0001 -0.005 720 200.00 209.40 53.6% -1.00 0.0000 -0.021
0 4.90 2 68.8% 0.00 0.0001 -0.004 725 205.00 214.40 54.5% -1.00 0.0000 -0.021
0 4.90 1 69.9% 0.00 0.0001 -0.004 730 210.00 219.40 54.2% -1.00 0.0000 -0.021
0 4.90 70.9% 0.00 0.0001 -0.003 735 215.00 224.40 56.5% -1.00 0.0000 -0.021
0 4.90 8 72.0% 0.00 0.0001 -0.003 740 220.00 229.40 57.4% -1.00 0.0000 -0.021
0 10.00 17 85.0% 0.00 0.0000 -0.002 745 225.00 234.40 58.4% -1.00 0.0000 -0.021
0 4.90 4 74.0% 0.00 0.0000 -0.002 750 230.00 239.40 57.9% -1.00 0.0000 -0.021
0 4.90 75.1% 0.00 0.0000 -0.002 755 235.00 244.40 60.2% -1.00 0.0000 -0.021
0 4.90 3 76.1% 0.00 0.0000 -0.002 760 240.00 249.40 61.2% -1.00 0.0000 -0.021
0 4.90 77.1% 0.00 0.0000 -0.001 765 245.00 254.40 62.1% -1.00 0.0000 -0.021
0 4.90 78.0% 0.00 0.0000 -0.001 770 250.00 259.40 63.0% -1.00 0.0000 -0.021

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.

29%34%39%44%515.3425.0605.0
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

Defensieve consumptiegoederen

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company