QQQ optieketen Invesco QQQ Trust, Series 1

Vervaldatum Cboe delayed options data · per Oct 19, 22:01 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 ±5.1% (682.29–755.90) · ATM IV 21.5% · P/C open interest 1.38

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
358.29	361.85		1	84.0%	1.00	0.0000	0.000	360	0.0500	0.0800	20	616	81.3%	-0.00	0.0000	-0.011
353.30	356.83		12	80.4%	1.00	0.0000	0.000	365	0.0600	0.1000		308	81.3%	-0.00	0.0000	-0.011
348.34	351.80		38	77.0%	1.00	0.0000	0.000	370	0.0600	0.1100		509	80.2%	-0.00	0.0000	-0.012
343.36	346.90			77.5%	1.00	0.0000	0.000	375	0.0700	0.1100		340	79.1%	-0.00	0.0000	-0.013
338.38	341.85		6	74.3%	1.00	0.0000	0.000	380	0.0700	0.1100		1,556	77.6%	-0.00	0.0000	-0.014
333.41	336.97			77.6%	1.00	0.0000	0.000	385	0.0800	0.1100	5	179	76.5%	-0.00	0.0000	-0.014
328.43	332.08		30	76.0%	1.00	0.0000	0.000	390	0.0800	0.1300		1,073	75.8%	-0.00	0.0000	-0.015
323.46	327.09			75.4%	1.00	0.0000	0.000	395	0.0900	0.1300		143	74.7%	-0.00	0.0000	-0.016
318.49	322.12		573	74.1%	1.00	0.0000	0.000	400	0.1000	0.1200	10	715	73.2%	-0.00	0.0000	-0.017
313.51	317.07		2	72.6%	1.00	0.0000	0.000	405	0.1000	0.1400		104	72.4%	-0.00	0.0000	-0.018
308.54	312.12		8	71.6%	1.00	0.0001	0.000	410	0.1100	0.1500	201	357	71.6%	-0.00	0.0001	-0.019
303.57	307.14		1	70.7%	1.00	0.0001	0.000	415	0.1200	0.1600	1	119	70.7%	-0.00	0.0001	-0.020
298.60	302.16		5	69.7%	1.00	0.0001	0.000	420	0.1300	0.1700		292	69.8%	-0.00	0.0001	-0.021
293.63	297.24		5	68.7%	1.00	0.0001	0.000	425	0.1400	0.1800	15	701	68.8%	-0.00	0.0001	-0.022
288.66	292.23		3	67.8%	1.00	0.0001	0.000	430	0.1500	0.1900	5	1,150	67.8%	-0.00	0.0001	-0.024
283.69	287.26		7	66.6%	1.00	0.0001	0.000	435	0.1600	0.2000		170	66.9%	-0.00	0.0001	-0.025
278.72	282.32		11	65.5%	1.00	0.0001	0.000	440	0.1700	0.2100		830	65.9%	-0.00	0.0001	-0.026
273.75	277.32		1	64.7%	0.99	0.0001	0.000	445	0.1800	0.2200		592	64.9%	-0.00	0.0001	-0.028
268.78	272.38		25	64.0%	0.99	0.0001	0.000	450	0.2000	0.2400	115	354	64.2%	-0.01	0.0001	-0.029
263.82	267.39		3	61.8%	0.99	0.0001	0.000	455	0.2100	0.2500		410	63.1%	-0.01	0.0001	-0.030
258.85	262.44		72	60.8%	0.99	0.0001	-0.001	460	0.2300	0.2700		620	62.4%	-0.01	0.0001	-0.032
253.89	257.47		7	61.0%	0.99	0.0001	-0.003	465	0.2400	0.2800	116	389	61.3%	-0.01	0.0001	-0.034
248.93	252.58		7	60.0%	0.99	0.0001	-0.006	470	0.2600	0.3000	2	558	60.5%	-0.01	0.0001	-0.036
243.96	247.58		2	59.1%	0.99	0.0002	-0.008	475	0.2800	0.3200	34	629	59.6%	-0.01	0.0002	-0.037
239.00	242.67		82	58.2%	0.99	0.0002	-0.011	480	0.3000	0.3400	24	943	58.7%	-0.01	0.0002	-0.039
234.05	237.71		29	57.4%	0.99	0.0002	-0.013	485	0.3200	0.3600		287	57.8%	-0.01	0.0002	-0.042
229.09	232.67		8	56.6%	0.99	0.0002	-0.016	490	0.3500	0.3900		1,909	57.1%	-0.01	0.0002	-0.044
224.13	227.69		27	55.4%	0.99	0.0002	-0.019	495	0.3800	0.4100	5	448	56.2%	-0.01	0.0002	-0.046
219.18	222.80		111	54.8%	0.99	0.0002	-0.022	500	0.4000	0.4300	65	3,883	55.2%	-0.01	0.0002	-0.048
214.23	217.74		8	53.4%	0.99	0.0002	-0.025	505	0.4300	0.4700	1	395	54.5%	-0.01	0.0002	-0.051
209.28	212.71		86	51.8%	0.99	0.0003	-0.028	510	0.4600	0.5000	32	510	53.6%	-0.01	0.0003	-0.053
204.33	207.94		69	51.8%	0.99	0.0003	-0.031	515	0.5000	0.5400	1	376	52.8%	-0.01	0.0003	-0.056
199.38	202.93		13	51.1%	0.99	0.0003	-0.035	520	0.5300	0.5700	686	14.0K	51.9%	-0.01	0.0003	-0.059
194.44	197.99		99	50.3%	0.98	0.0004	-0.038	525	0.5700	0.6100	64	4,916	51.1%	-0.02	0.0004	-0.062
189.50	193.04		8	49.4%	0.98	0.0004	-0.042	530	0.6200	0.6500	96	2,378	50.3%	-0.02	0.0004	-0.065
184.56	188.17		11	48.3%	0.98	0.0004	-0.046	535	0.6600	0.7000	17	2,990	49.5%	-0.02	0.0004	-0.068
179.63	183.24		344	47.7%	0.98	0.0004	-0.050	540	0.7100	0.7500	606	3,239	48.7%	-0.02	0.0004	-0.071
174.70	178.22		3	46.9%	0.98	0.0005	-0.054	545	0.7600	0.8000	4	230	47.8%	-0.02	0.0005	-0.075
169.78	173.34		25	46.4%	0.98	0.0005	-0.058	550	0.8100	0.8500	5,284	2,739	46.9%	-0.02	0.0005	-0.079
164.85	168.47			45.2%	0.98	0.0006	-0.062	555	0.8700	0.9000	141	1,173	46.1%	-0.02	0.0006	-0.083
159.94	163.42		36	44.4%	0.97	0.0006	-0.067	560	0.9400	0.9700	71	1,828	45.3%	-0.03	0.0006	-0.086
155.03	158.51		19	43.6%	0.97	0.0007	-0.072	565	1.00	1.04	76	1,270	44.4%	-0.03	0.0007	-0.091
150.12	153.63	2	16	42.9%	0.97	0.0007	-0.077	570	1.08	1.11	304	12.5K	43.6%	-0.03	0.0007	-0.095
145.22	148.71		34	42.0%	0.97	0.0008	-0.082	575	1.16	1.19	352	3,591	42.8%	-0.03	0.0008	-0.100
140.32	143.82	2	21	41.2%	0.96	0.0009	-0.087	580	1.24	1.27	6,729	7,787	41.9%	-0.04	0.0009	-0.105
135.43	139.03		9	40.7%	0.96	0.0009	-0.093	585	1.34	1.37	315	6,581	41.1%	-0.04	0.0009	-0.110
130.55	134.05		37	39.6%	0.96	0.0010	-0.099	590	1.43	1.47	1,212	3,254	40.2%	-0.04	0.0010	-0.115
125.69	129.18		5	38.9%	0.96	0.0011	-0.105	595	1.55	1.59	283	1,855	39.5%	-0.04	0.0011	-0.120
120.83	124.30	116	317	38.0%	0.95	0.0012	-0.111	600	1.67	1.71	1,560	45.1K	38.6%	-0.05	0.0012	-0.126
115.98	119.50		21	37.2%	0.95	0.0013	-0.118	605	1.80	1.85	185	3,774	37.8%	-0.05	0.0013	-0.132
111.15	114.74		106	36.5%	0.94	0.0014	-0.125	610	1.96	2.00	402	11.2K	37.0%	-0.06	0.0015	-0.139
106.34	109.92		20	35.8%	0.94	0.0016	-0.132	615	2.12	2.16	230	1,757	36.2%	-0.06	0.0016	-0.146
101.54	105.01	1	200	34.9%	0.93	0.0017	-0.140	620	2.30	2.34	5,814	11.0K	35.4%	-0.07	0.0018	-0.153
96.76	100.27	5	97	34.3%	0.93	0.0019	-0.147	625	2.50	2.55	612	25.2K	34.7%	-0.07	0.0019	-0.160
92.00	95.52		67	33.5%	0.92	0.0021	-0.156	630	2.73	2.77	1,233	22.7K	33.9%	-0.08	0.0021	-0.168
87.27	90.80		580	32.8%	0.91	0.0023	-0.164	635	2.98	3.02	342	4,719	33.1%	-0.09	0.0023	-0.176
82.58	86.14	17	282	32.1%	0.90	0.0025	-0.173	640	3.26	3.31	854	7,274	32.4%	-0.10	0.0025	-0.185
79.20	80.07	2	116	31.2%	0.89	0.0027	-0.183	645	3.58	3.63	1,196	13.1K	31.6%	-0.11	0.0028	-0.193
74.60	75.43	3	322	31.3%	0.88	0.0030	-0.192	650	3.91	3.98	28.8K	47.2K	30.8%	-0.12	0.0030	-0.203
70.17	70.77	7	62	29.9%	0.87	0.0033	-0.202	655	4.31	4.38	712	7,369	30.1%	-0.13	0.0033	-0.212
65.81	66.25	7	627	29.2%	0.86	0.0036	-0.212	660	4.76	4.83	3,538	15.3K	29.4%	-0.15	0.0036	-0.222
61.16	61.76	8	123	28.5%	0.84	0.0040	-0.222	665	5.26	5.34	1,427	5,369	28.7%	-0.16	0.0040	-0.232
56.59	57.45	18	280	27.6%	0.82	0.0043	-0.233	670	5.83	5.92	9,183	32.2K	28.0%	-0.18	0.0044	-0.241
52.43	53.05	34	713	27.3%	0.81	0.0047	-0.243	675	6.47	6.55	1,739	10.7K	27.3%	-0.20	0.0048	-0.251
51.56	52.25	2	29	27.2%	0.80	0.0048	-0.244	676	6.61	6.69	434	909	27.1%	-0.20	0.0049	-0.253
50.48	51.39	2	70	26.7%	0.80	0.0049	-0.246	677	6.74	6.83	395	1,505	27.0%	-0.20	0.0050	-0.255
49.93	50.54	4	28	26.9%	0.79	0.0050	-0.248	678	6.89	6.98	302	1,116	26.8%	-0.21	0.0050	-0.257
48.85	49.69	4	15	26.8%	0.79	0.0051	-0.250	679	7.04	7.13	168	682	26.7%	-0.21	0.0051	-0.259
48.31	48.84	33	506	26.4%	0.78	0.0051	-0.252	680	7.20	7.28	23.2K	46.8K	26.6%	-0.22	0.0052	-0.261
47.11	47.86	2	9	26.2%	0.78	0.0052	-0.254	681	7.34	7.45	235	2,134	26.4%	-0.22	0.0053	-0.262
46.34	47.16	3	4	26.0%	0.78	0.0053	-0.256	682	7.50	7.61	538	667	26.3%	-0.23	0.0054	-0.264
45.67	46.32	4	37	25.8%	0.77	0.0054	-0.258	683	7.67	7.76	195	1,125	26.2%	-0.23	0.0055	-0.266
44.75	45.49	5	21	26.0%	0.77	0.0055	-0.260	684	7.84	7.94	435	1,634	26.0%	-0.24	0.0056	-0.268
43.97	44.62	18	434	25.9%	0.76	0.0056	-0.261	685	8.01	8.11	7,491	26.3K	25.9%	-0.24	0.0057	-0.269
43.10	43.73	5	5	26.0%	0.76	0.0057	-0.263	686	8.19	8.28	1,559	2,726	25.8%	-0.25	0.0058	-0.271
42.22	43.02	4	208	25.4%	0.75	0.0058	-0.265	687	8.37	8.46	289	1,365	25.6%	-0.25	0.0059	-0.273
41.57	42.09	6	56	25.2%	0.75	0.0059	-0.266	688	8.55	8.66	515	1,129	25.5%	-0.26	0.0060	-0.274
41.02	41.24	4	560	25.4%	0.74	0.0060	-0.268	689	8.74	8.85	528	1,207	25.3%	-0.26	0.0060	-0.276
40.21	40.43	53	2,510	25.3%	0.74	0.0060	-0.269	690	8.93	9.03	9,608	53.0K	25.2%	-0.27	0.0061	-0.277
39.41	39.64	11	29	25.1%	0.73	0.0062	-0.271	691	9.13	9.24	461	972	25.1%	-0.27	0.0062	-0.279
38.62	38.84	22	16	25.0%	0.73	0.0062	-0.272	692	9.33	9.44	319	1,882	25.0%	-0.28	0.0063	-0.280
37.83	38.05	20	25	24.9%	0.72	0.0063	-0.274	693	9.54	9.66	422	1,031	24.8%	-0.28	0.0064	-0.282
37.04	37.26	4	18	24.7%	0.71	0.0064	-0.275	694	9.76	9.86	365	898	24.7%	-0.29	0.0065	-0.283
36.26	36.48	101	678	24.6%	0.71	0.0065	-0.277	695	9.98	10.09	1,364	5,966	24.6%	-0.30	0.0066	-0.284
35.48	35.70	14	76	24.5%	0.70	0.0066	-0.278	696	10.20	10.31	730	4,413	24.4%	-0.30	0.0067	-0.285
34.72	34.93	54	285	24.3%	0.70	0.0067	-0.279	697	10.42	10.54	538	1,543	24.3%	-0.31	0.0068	-0.287
33.95	34.16	10	201	24.2%	0.69	0.0068	-0.280	698	10.66	10.78	361	1,970	24.1%	-0.31	0.0069	-0.288
33.20	33.40	41	343	24.1%	0.68	0.0069	-0.281	699	10.90	11.02	462	1,716	24.0%	-0.32	0.0070	-0.289
32.44	32.63	610	3,468	23.9%	0.68	0.0070	-0.282	700	11.15	11.27	7,404	57.7K	23.9%	-0.33	0.0071	-0.290
31.70	31.90	12	237	23.8%	0.67	0.0071	-0.283	701	11.40	11.52	459	2,192	23.8%	-0.33	0.0072	-0.290
30.96	31.15	37	20	23.7%	0.66	0.0072	-0.284	702	11.66	11.78	244	833	23.6%	-0.34	0.0073	-0.292
30.22	30.41	71	39	23.5%	0.66	0.0073	-0.285	703	11.93	12.05	324	1,194	23.5%	-0.35	0.0074	-0.292
29.50	29.68	10	62	23.4%	0.65	0.0074	-0.285	704	12.20	12.32	221	1,277	23.4%	-0.35	0.0075	-0.293
28.78	28.95	95	2,274	23.2%	0.64	0.0075	-0.286	705	12.47	12.60	1,056	34.9K	23.3%	-0.36	0.0076	-0.293
28.06	28.24	10	487	23.1%	0.64	0.0076	-0.286	706	12.76	12.89	211	1,349	23.1%	-0.37	0.0077	-0.294
27.35	27.53	28	77	23.0%	0.63	0.0077	-0.287	707	13.06	13.18	540	2,433	23.0%	-0.38	0.0078	-0.294
26.65	26.82	188	281	22.9%	0.62	0.0078	-0.287	708	13.36	13.48	779	2,943	22.8%	-0.38	0.0079	-0.295
25.96	26.13	140	161	22.7%	0.61	0.0078	-0.288	709	13.66	13.79	385	1,689	22.7%	-0.39	0.0080	-0.295
25.28	25.44	1,133	5,083	22.6%	0.61	0.0080	-0.287	710	14.00	14.11	6,334	11.1K	22.6%	-0.40	0.0081	-0.295
24.60	24.76	147	1,008	22.5%	0.60	0.0080	-0.288	711	14.30	14.44	684	1,438	22.5%	-0.41	0.0082	-0.295
23.93	24.08	144	324	22.4%	0.59	0.0081	-0.287	712	14.64	14.77	278	2,486	22.4%	-0.41	0.0083	-0.295
23.26	23.42	53	701	22.2%	0.58	0.0082	-0.287	713	14.98	15.11	331	2,154	22.2%	-0.42	0.0084	-0.295
22.62	22.76	315	958	22.1%	0.58	0.0083	-0.287	714	15.33	15.46	390	2,082	22.1%	-0.43	0.0085	-0.295
21.97	22.10	837	3,471	22.0%	0.57	0.0084	-0.286	715	15.68	15.81	1,857	8,563	22.0%	-0.44	0.0086	-0.294
21.33	21.47	227	1,207	21.9%	0.56	0.0084	-0.286	716	16.05	16.18	618	2,875	21.9%	-0.45	0.0086	-0.294
20.70	20.84	125	762	21.8%	0.55	0.0085	-0.286	717	16.42	16.56	567	1,804	21.7%	-0.46	0.0087	-0.293
20.08	20.22	214	729	21.6%	0.54	0.0086	-0.285	718	16.80	16.94	1,257	1,674	21.6%	-0.46	0.0088	-0.292
19.47	19.61	580	699	21.5%	0.53	0.0086	-0.284	719	17.19	17.34	1,578	1,346	21.5%	-0.47	0.0089	-0.292
18.87	19.00	5,903	25.7K	21.4%	0.53	0.0087	-0.283	720	17.61	17.74	27.3K	50.9K	21.4%	-0.48	0.0089	-0.291
18.27	18.41	773	1,454	21.3%	0.52	0.0087	-0.282	721	18.01	18.15	1,168	1,359	21.3%	-0.49	0.0090	-0.290
17.69	17.82	2,019	1,065	21.2%	0.51	0.0088	-0.281	722	18.44	18.58	14.1K	2,628	21.2%	-0.50	0.0091	-0.288
17.12	17.25	517	1,659	21.0%	0.50	0.0088	-0.279	723	18.87	19.01	713	1,418	21.1%	-0.51	0.0091	-0.287
16.55	16.68	1,578	1,042	20.9%	0.49	0.0089	-0.278	724	19.29	19.45	535	2,000	20.9%	-0.52	0.0092	-0.285
16.00	16.11	2,746	9,922	20.8%	0.48	0.0090	-0.276	725	19.82	19.91	1,035	12.7K	20.9%	-0.53	0.0092	-0.284
15.46	15.58	941	815	20.7%	0.47	0.0090	-0.274	726	20.21	20.37	88	2,206	20.7%	-0.54	0.0093	-0.282
14.93	15.05	1,031	1,157	20.6%	0.46	0.0090	-0.272	727	20.69	20.85	149	1,533	20.6%	-0.55	0.0093	-0.280
14.39	14.52	913	906	20.5%	0.45	0.0090	-0.270	728	21.14	21.38	149	1,234	20.5%	-0.56	0.0094	-0.278
13.89	14.01	1,110	1,567	20.4%	0.45	0.0091	-0.268	729	21.66	21.88	2,057	1,194	20.4%	-0.57	0.0094	-0.276
13.39	13.49	6,175	16.0K	20.3%	0.44	0.0091	-0.265	730	22.15	22.38	2,941	25.5K	20.3%	-0.58	0.0094	-0.274
12.90	13.01	617	1,162	20.2%	0.43	0.0091	-0.263	731	22.65	22.90	13	818	20.2%	-0.59	0.0094	-0.272
12.40	12.53	518	1,943	20.1%	0.42	0.0091	-0.260	732	23.18	23.43	19	1,266	20.1%	-0.60	0.0094	-0.269
11.94	12.06	1,582	1,111	20.0%	0.41	0.0091	-0.257	733	23.73	23.97	463	1,046	20.0%	-0.61	0.0095	-0.267
11.48	11.60	1,000	1,390	19.9%	0.40	0.0091	-0.255	734	24.27	24.53	59	1,440	19.9%	-0.62	0.0095	-0.264
11.04	11.13	2,428	9,582	19.8%	0.39	0.0091	-0.252	735	24.84	25.09	144	10.0K	19.8%	-0.63	0.0095	-0.261
10.59	10.71	1,273	837	19.7%	0.38	0.0090	-0.249	736	25.41	25.66	45	1,017	19.7%	-0.64	0.0094	-0.258
10.18	10.28	1,196	2,010	19.6%	0.37	0.0090	-0.245	737	25.99	26.25	648	1,201	19.6%	-0.65	0.0094	-0.255
9.76	9.87	1,208	1,733	19.5%	0.36	0.0090	-0.242	738	26.59	26.85	51	1,268	19.5%	-0.66	0.0094	-0.252
9.35	9.46	1,092	2,102	19.4%	0.35	0.0089	-0.239	739	27.19	27.46	160	2,510	19.4%	-0.67	0.0094	-0.249
8.97	9.05	3,938	11.6K	19.3%	0.34	0.0089	-0.235	740	27.82	28.09	271	10.7K	19.3%	-0.68	0.0094	-0.245
8.58	8.69	1,328	1,769	19.2%	0.33	0.0088	-0.231	741	28.45	28.72	20	1,992	19.2%	-0.69	0.0093	-0.242
8.21	8.32	703	1,639	19.1%	0.32	0.0088	-0.228	742	29.10	29.37	570	1,404	19.2%	-0.70	0.0093	-0.238
7.85	7.95	1,296	1,975	19.1%	0.31	0.0087	-0.224	743	29.31	30.17	8	2,509	18.3%	-0.71	0.0092	-0.235
7.50	7.61	520	1,318	19.0%	0.30	0.0086	-0.220	744	30.19	30.84	132	2,854	18.2%	-0.72	0.0092	-0.231
7.17	7.26	3,091	12.0K	18.9%	0.29	0.0085	-0.216	745	30.90	31.42	174	8,997	19.0%	-0.73	0.0091	-0.227
6.85	6.94	1,521	2,216	18.8%	0.29	0.0084	-0.212	746	31.33	33.86		2,039	19.2%	-0.74	0.0090	-0.223
6.53	6.63	625	1,577	18.7%	0.28	0.0084	-0.208	747	30.74	34.57	421	1,078	18.8%	-0.74	0.0089	-0.219
6.23	6.33	752	2,459	18.7%	0.27	0.0082	-0.203	748	31.46	35.28	25	1,224	18.7%	-0.75	0.0088	-0.215
5.94	6.03	1,139	3,469	18.6%	0.26	0.0081	-0.199	749	32.24	36.01	3	727	18.7%	-0.76	0.0088	-0.211
5.66	5.73	12.6K	26.1K	18.5%	0.25	0.0080	-0.195	750	33.03	36.75	94	12.7K	18.7%	-0.77	0.0087	-0.207
5.38	5.47	956	1,440	18.5%	0.24	0.0079	-0.191	751	33.68	37.48	179	1,090	18.5%	-0.78	0.0086	-0.203
5.12	5.21	2,157	1,605	18.4%	0.23	0.0078	-0.186	752	34.58	38.26	13	346	18.6%	-0.79	0.0084	-0.198
4.87	4.96	2,402	2,266	18.3%	0.23	0.0077	-0.182	753	35.36	39.03	117	355	18.5%	-0.80	0.0083	-0.194
4.63	4.72	651	2,773	18.3%	0.22	0.0075	-0.177	754	36.10	39.81	10	1,571	18.4%	-0.81	0.0082	-0.190
4.40	4.47	2,437	12.4K	18.2%	0.21	0.0074	-0.173	755	36.88	40.60	52	1,559	18.3%	-0.82	0.0081	-0.186
4.17	4.26	750	1,789	18.1%	0.20	0.0072	-0.169	756	37.72	41.41	2	467	18.3%	-0.83	0.0080	-0.182
3.96	4.04	649	2,346	18.1%	0.19	0.0071	-0.164	757	38.48	42.22	12	302	18.2%	-0.84	0.0079	-0.178
3.76	3.84	649	2,794	18.0%	0.19	0.0070	-0.160	758	39.39	43.04	180	688	18.2%	-0.84	0.0078	-0.173
3.56	3.64	389	2,645	18.0%	0.18	0.0068	-0.155	759	40.20	43.88	8	251	18.2%	-0.85	0.0076	-0.169
3.38	3.44	39.9K	43.4K	17.9%	0.17	0.0066	-0.151	760	41.07	44.72	76	4,959	18.2%	-0.86	0.0075	-0.165
3.20	3.27	1,057	2,345	17.9%	0.17	0.0065	-0.147	761	41.86	45.57	15	124	18.1%	-0.87	0.0074	-0.161
3.03	3.10	843	1,254	17.9%	0.16	0.0063	-0.142	762	42.75	46.43	21	633	18.1%	-0.88	0.0072	-0.157
2.86	2.94	465	1,703	17.8%	0.15	0.0062	-0.138	763	43.61	47.30	12	121	18.0%	-0.88	0.0071	-0.153
2.71	2.79	318	2,276	17.8%	0.15	0.0060	-0.134	764	45.59	48.18		79	18.1%	-0.89	0.0069	-0.150
2.56	2.63	1,231	18.9K	17.7%	0.14	0.0059	-0.130	765	45.42	49.06	29	548	18.0%	-0.90	0.0068	-0.146
2.42	2.49	520	2,959	17.7%	0.13	0.0057	-0.125	766	46.41	49.96	1	100	18.1%	-0.90	0.0066	-0.142
2.29	2.36	310	3,199	17.7%	0.13	0.0055	-0.121	767	47.20	50.86	363	54	17.9%	-0.91	0.0065	-0.137
2.16	2.23	362	2,109	17.6%	0.12	0.0054	-0.117	768	48.24	51.77	2	19	18.1%	-0.92	0.0063	-0.133
2.04	2.11	247	1,443	17.6%	0.12	0.0052	-0.113	769	49.04	52.69	13	14	17.9%	-0.92	0.0061	-0.129
1.93	1.99	6,524	38.6K	17.6%	0.11	0.0051	-0.110	770	49.97	53.61	146	2,024	17.9%	-0.93	0.0060	-0.126
1.82	1.89	801	1,986	17.6%	0.11	0.0049	-0.106	771	50.91	54.54	9	190	17.9%	-0.94	0.0060	-0.124
1.72	1.78	307	1,315	17.5%	0.10	0.0048	-0.102	772	51.81	55.48		12	17.8%	-0.94	0.0059	-0.121
1.62	1.69	132	3,829	17.5%	0.10	0.0046	-0.099	773	52.88	56.42		12	18.0%	-0.95	0.0058	-0.116
1.53	1.59	193	2,422	17.5%	0.09	0.0044	-0.095	774	53.88	57.37		25	18.2%	-0.95	0.0057	-0.112
1.45	1.50	2,652	50.7K	17.5%	0.09	0.0043	-0.091	775	54.68	58.33		305	18.0%	-0.96	0.0056	-0.106
1.36	1.42	837	2,914	17.5%	0.08	0.0042	-0.088	776	55.72	59.29		20	18.1%	-0.96	0.0053	-0.097
1.28	1.34	130	3,263	17.4%	0.08	0.0040	-0.085	777	56.69	60.25		9	18.1%	-0.97	0.0049	-0.096
1.21	1.26	191	3,308	17.4%	0.08	0.0039	-0.082	778	57.66	61.22			18.2%	-0.97	0.0044	-0.095
1.14	1.20	209	2,729	17.4%	0.07	0.0037	-0.079	779	58.74	62.20			18.6%	-0.98	0.0040	-0.093
1.07	1.13	472	20.3K	17.4%	0.07	0.0036	-0.076	780	59.56	63.19		12	18.1%	-0.98	0.0037	-0.091
1.01	1.07	568	2,519	17.4%	0.07	0.0035	-0.073	781	60.60	64.19	1		18.5%	-0.99	0.0033	-0.089
0.9500	1.01	142	2,931	17.4%	0.06	0.0033	-0.070	782	61.56	65.19			18.5%	-0.99	0.0030	-0.086
0.9000	0.9500	73	1,858	17.4%	0.06	0.0032	-0.067	783	62.60	66.19			18.9%	-0.99	0.0026	-0.079
0.8500	0.9000	64	884	17.4%	0.06	0.0031	-0.065	784	63.60	67.19			19.1%	-0.99	0.0022	-0.078
0.8000	0.8500	225	12.5K	17.4%	0.05	0.0030	-0.062	785	64.55	68.19	2	9	19.7%	-0.99	0.0017	-0.078
0.7500	0.8000	341	1,009	17.4%	0.05	0.0028	-0.060	786	65.60	69.19			19.6%	-1.00	0.0013	-0.078
0.7100	0.7600	256	2,609	17.4%	0.05	0.0027	-0.057	787	66.60	70.19			19.8%	-1.00	0.0009	-0.078
0.6700	0.7100	78	1,505	17.4%	0.05	0.0026	-0.055	788	67.51	71.19			19.7%	-1.00	0.0006	-0.078
0.6300	0.6800	177	2,355	17.4%	0.04	0.0025	-0.053	789	68.53	72.19			19.9%	-1.00	0.0003	-0.078
0.5900	0.6400	1,957	10.4K	17.4%	0.04	0.0024	-0.051	790	69.53	73.19		6	20.5%	-1.00	0.0001	-0.078
0.5600	0.6100	72	1,586	17.5%	0.04	0.0023	-0.049	791	70.52	74.19			20.3%	-1.00	0.0000	-0.078
0.5300	0.5700	24	5,007	17.5%	0.04	0.0022	-0.047	792	71.51	75.19			20.5%	-1.00	0.0000	-0.078
0.5000	0.5400	300	512	17.5%	0.04	0.0021	-0.045	793	72.55	76.19			20.8%	-1.00	0.0000	-0.078
0.4700	0.5100	88	626	17.5%	0.03	0.0021	-0.043	794	73.55	77.19			21.0%	-1.00	0.0000	-0.078
0.4400	0.4800	1,073	9,135	17.5%	0.03	0.0020	-0.041	795	74.52	78.19	1	1	21.2%	-1.00	0.0000	-0.078
0.4200	0.4600		1,367	17.5%	0.03	0.0019	-0.040	796	75.55	79.20			21.5%	-1.00	0.0000	-0.078
0.3900	0.4300	19	806	17.5%	0.03	0.0018	-0.038	797	76.64	80.19			22.1%	-1.00	0.0000	-0.078
0.3700	0.4100	32	1,169	17.5%	0.03	0.0017	-0.036	798	77.51	81.20			21.9%	-1.00	0.0000	-0.078
0.3500	0.3900	64	1,181	17.6%	0.03	0.0017	-0.035	799	78.54	82.20			22.1%	-1.00	0.0000	-0.078
0.3300	0.3700	1,615	15.3K	17.6%	0.03	0.0016	-0.034	800	79.56	83.19	53	10	22.3%	-1.00	0.0000	-0.078
0.2500	0.2800	307	4,399	17.7%	0.02	0.0013	-0.028	805	84.48	88.20			23.6%	-1.00	0.0000	-0.078
0.1800	0.2200	1,580	7,911	17.8%	0.02	0.0010	-0.022	810	89.47	93.19	2		24.7%	-1.00	0.0000	-0.078
0.1300	0.1700	211	1,521	18.0%	0.01	0.0008	-0.018	815	94.52	98.19	6	70	25.7%	-1.00	0.0000	-0.078
0.1000	0.1300	180	5,197	18.1%	0.01	0.0007	-0.015	820	99.47	103.19	4		26.3%	-1.00	0.0000	-0.078
0.0700	0.1100	348	4,950	18.3%	0.01	0.0006	-0.013	825	104.49	108.19			27.9%	-1.00	0.0000	-0.078
0.0500	0.0800	10	2,565	18.4%	0.01	0.0005	-0.011	830	109.53	113.19			28.2%	-1.00	0.0000	-0.078
0.0400	0.0700	3	6,102	18.7%	0.01	0.0004	-0.009	835	114.54	118.19			29.0%	-1.00	0.0000	-0.078
0.0300	0.0600	22	5,867	19.0%	0.00	0.0003	-0.008	840	119.64	123.19			30.6%	-1.00	0.0000	-0.078
0.0100	0.0600		1,666	19.2%	0.00	0.0003	-0.007	845	124.54	128.19			31.0%	-1.00	0.0000	-0.078
0.0100	0.0500	6	3,031	19.6%	0.00	0.0002	-0.006	850	129.47	133.19	12	7	32.2%	-1.00	0.0000	-0.078
0.0100	0.0500		475	20.2%	0.00	0.0002	-0.005	855	134.46	138.19			32.6%	-1.00	0.0000	-0.078
0.0200	0.0500	2	2,230	21.1%	0.00	0.0002	-0.004	860	139.54	143.19			33.6%	-1.00	0.0000	-0.078
0.0100	0.0400		636	21.1%	0.00	0.0001	-0.004	865	144.49	148.19			35.2%	-1.00	0.0000	-0.078
0.0100	0.0400	3	984	21.7%	0.00	0.0001	-0.003	870	149.47	153.19			35.9%	-1.00	0.0000	-0.078
0.0100	0.0400		371	22.3%	0.00	0.0001	-0.003	875	154.46	158.19			36.3%	-1.00	0.0000	-0.078
0.0100	0.0400		2,332	22.9%	0.00	0.0001	-0.003	880	159.69	163.19			38.1%	-1.00	0.0000	-0.078
0	0.0400		287	23.0%	0.00	0.0001	-0.002	885	164.46	168.19			39.2%	-1.00	0.0000	-0.078
0.0100	0.0300	1	1,169	23.6%	0.00	0.0001	-0.002	890	169.55	173.19			38.8%	-1.00	0.0000	-0.078
0	0.0300		154	23.6%	0.00	0.0001	-0.002	895	174.51	178.19			40.2%	-1.00	0.0000	-0.078
0	0.0300		2,517	24.2%	0.00	0.0000	-0.002	900	179.55	183.19			40.4%	-1.00	0.0000	-0.078
0	0.0300		1,105	24.7%	0.00	0.0000	-0.002	905	184.47	188.19			41.3%	-1.00	0.0000	-0.078
0	0.0300		851	25.3%	0.00	0.0000	-0.002	910	189.55	193.19			42.7%	-1.00	0.0000	-0.078
0	0.0300		222	25.8%	0.00	0.0000	-0.001	915	194.49	198.19			43.0%	-1.00	0.0000	-0.078
0	0.0300		1,270	26.3%	0.00	0.0000	-0.001	920	199.47	203.19			43.8%	-1.00	0.0000	-0.078
0	0.0300		58	26.9%	0.00	0.0000	-0.001	925	204.48	208.19			44.5%	-1.00	0.0000	-0.078
0	0.0300		147	27.4%	0.00	0.0000	-0.001	930	209.52	213.19			45.2%	-1.00	0.0000	-0.078
0	0.0300		132	27.9%	0.00	0.0000	-0.001	935	214.47	218.19			46.7%	-1.00	0.0000	-0.078
0	0.0300		1,356	28.5%	0.00	0.0000	-0.001	940	219.47	223.19			46.9%	-1.00	0.0000	-0.078
0	0.0300		78	29.0%	0.00	0.0000	-0.001	945	224.48	228.19			47.7%	-1.00	0.0000	-0.078
0	0.0200	1	5,147	28.6%	0.00	0.0000	-0.001	950	229.53	233.19			49.2%	-1.00	0.0000	-0.078
0	0.0300		704	30.0%	0.00	0.0000	-0.001	955	234.55	238.19			49.1%	-1.00	0.0000	-0.078
0	0.0300		1,141	30.5%	0.00	0.0000	-0.001	960	239.55	243.19			50.0%	-1.00	0.0000	-0.078
0	0.0300		422	31.0%	0.00	0.0000	-0.001	965	244.55	248.19			50.7%	-1.00	0.0000	-0.078
0	0.0300		884	31.5%	0.00	0.0000	-0.001	970	249.48	253.19			51.9%	-1.00	0.0000	-0.078
0	0.0300		565	32.0%	0.00	0.0000	-0.001	975	254.47	258.19			52.2%	-1.00	0.0000	-0.078
0	0.0300		603	32.5%	0.00	0.0000	-0.001	980	259.56	263.19			53.6%	-1.00	0.0000	-0.078
0	0.0300		709	33.0%	0.00	0.0000	-0.000	985	264.55	268.19			54.3%	-1.00	0.0000	-0.078
0	0.0300		375	33.5%	0.00	0.0000	-0.000	990	269.70	273.19			55.8%	-1.00	0.0000	-0.078
0	0.0200		793	33.0%	0.00	0.0000	-0.000	995	274.59	278.19			55.4%	-1.00	0.0000	-0.078
0	0.0300		16.5K	34.5%	0.00	0.0000	-0.000	1,000	279.60	283.19			56.5%	-1.00	0.0000	-0.078
0	0.0300		7	34.9%	0.00	0.0000	-0.000	1,005	284.39	288.19			54.0%	-1.00	0.0000	-0.078
0	0.0300		2	35.4%	0.00	0.0000	-0.000	1,010	289.39	293.19			54.7%	-1.00	0.0000	-0.078
0	0.0300		1	35.9%	0.00	0.0000	-0.000	1,015	294.39	298.19			55.4%	-1.00	0.0000	-0.078
0	0.0200		12	35.3%	0.00	0.0000	-0.000	1,020	299.39	303.19			56.5%	-1.00	0.0000	-0.078
0	0.0200		1	35.8%	0.00	0.0000	-0.000	1,025	304.39	308.19			57.2%	-1.00	0.0000	-0.078
0	0.0200		4	36.2%	0.00	0.0000	-0.000	1,030	309.39	313.19			57.9%	-1.00	0.0000	-0.078
0	0.0200		1	36.7%	0.00	0.0000	-0.000	1,035	314.39	318.19			58.5%	-1.00	0.0000	-0.078
0	0.0300		33	38.2%	0.00	0.0000	-0.000	1,040	319.39	323.19			59.2%	-1.00	0.0000	-0.078
0	0.0200		45	37.6%	0.00	0.0000	-0.000	1,045	324.39	328.19			59.9%	-1.00	0.0000	-0.078
0	0.0200		5	38.0%	0.00	0.0000	-0.000	1,050	329.39	333.19			60.5%	-1.00	0.0000	-0.078
0	0.0200		6	38.4%	0.00	0.0000	-0.000	1,055	334.39	338.19			61.2%	-1.00	0.0000	-0.078
0	0.0200		9	38.9%	0.00	0.0000	-0.000	1,060	339.39	343.19			61.8%	-1.00	0.0000	-0.078
0	0.0200		2	39.3%	0.00	0.0000	-0.000	1,065	344.39	348.19			62.5%	-1.00	0.0000	-0.078
0	0.0200		285	39.8%	0.00	0.0000	-0.000	1,070	349.39	353.19			63.1%	-1.00	0.0000	-0.078
0	0.0200		13	40.2%	0.00	0.0000	-0.000	1,075	354.39	358.19			63.7%	-1.00	0.0000	-0.078

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

QQQ optieketen Invesco QQQ Trust, Series 1

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen