RUT optieketen Russell 2000 Index

Vervaldatum Cboe delayed options data · per 00:38 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 ±4.2% (2,844.62–3,091.92) · ATM IV 16.7% · P/C open interest 2.95

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
760.10	784.10				0.99	0.0001	-0.114	2,200	0.8500	1.25			41.1%	-0.01	0.0001	-0.114
755.10	779.10				0.99	0.0001	-0.115	2,205	0.8000	1.25			40.8%	-0.01	0.0001	-0.115
750.10	774.10				0.99	0.0001	-0.117	2,210	0.8500	1.30			40.8%	-0.01	0.0001	-0.117
745.20	769.20				0.99	0.0001	-0.118	2,215	0.8500	1.30			40.5%	-0.01	0.0001	-0.118
740.20	764.20				0.99	0.0001	-0.119	2,220	0.8500	1.35			40.4%	-0.01	0.0001	-0.120
735.30	759.30				0.99	0.0001	-0.121	2,225	0.9000	1.35			40.2%	-0.01	0.0001	-0.121
730.30	754.30				0.99	0.0001	-0.122	2,230	0.9000	1.35			39.9%	-0.01	0.0001	-0.122
725.30	749.30				0.99	0.0001	-0.124	2,235	0.9000	1.40			39.8%	-0.01	0.0001	-0.124
720.40	744.40				0.99	0.0001	-0.125	2,240	0.9500	1.40			39.6%	-0.01	0.0001	-0.126
715.40	739.40				0.99	0.0001	-0.127	2,245	0.9500	1.40			39.3%	-0.01	0.0001	-0.127
710.50	734.50				0.99	0.0001	-0.128	2,250	1.00	1.45			39.3%	-0.01	0.0001	-0.129
705.50	729.50				0.99	0.0001	-0.130	2,255	1.00	1.45			39.0%	-0.01	0.0001	-0.130
700.60	724.60				0.99	0.0001	-0.132	2,260	1.05	1.50			38.9%	-0.01	0.0001	-0.132
695.60	719.60				0.99	0.0001	-0.133	2,265	1.05	1.50			38.6%	-0.01	0.0001	-0.133
690.60	714.60				0.99	0.0001	-0.135	2,270	1.05	1.55			38.5%	-0.01	0.0001	-0.135
685.70	709.70			24.0%	0.99	0.0001	-0.136	2,275	1.10	1.55			38.3%	-0.01	0.0001	-0.137
680.70	704.70				0.99	0.0001	-0.138	2,280	1.10	1.60			38.1%	-0.01	0.0001	-0.138
675.80	699.80			27.6%	0.99	0.0001	-0.140	2,285	1.15	1.60			37.9%	-0.01	0.0001	-0.140
670.80	694.80			26.6%	0.99	0.0001	-0.141	2,290	1.15	1.65			37.7%	-0.01	0.0001	-0.142
665.90	689.90			28.7%	0.99	0.0001	-0.143	2,295	1.20	1.65			37.5%	-0.01	0.0001	-0.143
660.90	684.90			28.1%	0.99	0.0001	-0.145	2,300	1.20	1.70			37.4%	-0.01	0.0001	-0.145
656.00	680.00			29.3%	0.99	0.0001	-0.147	2,305	1.25	1.70		30	37.2%	-0.01	0.0001	-0.147
651.00	675.00			28.7%	0.99	0.0001	-0.149	2,310	1.25	1.75			37.0%	-0.01	0.0001	-0.149
646.10	670.10			29.6%	0.99	0.0001	-0.151	2,315	1.30	1.75			36.8%	-0.01	0.0001	-0.151
641.10	665.10			29.1%	0.99	0.0001	-0.152	2,320	1.35	1.80			36.7%	-0.01	0.0001	-0.153
636.10	660.10			28.6%	0.99	0.0001	-0.154	2,325	1.35	1.85			36.5%	-0.01	0.0001	-0.154
631.20	655.20			29.4%	0.99	0.0001	-0.156	2,330	1.40	1.85			36.3%	-0.01	0.0001	-0.156
626.20	650.20			28.9%	0.99	0.0001	-0.158	2,335	1.40	1.90			36.1%	-0.01	0.0001	-0.158
621.30	645.30			29.5%	0.99	0.0001	-0.160	2,340	1.45	1.90			35.9%	-0.01	0.0001	-0.160
616.30	640.30			29.1%	0.99	0.0001	-0.162	2,345	1.45	1.95			35.6%	-0.01	0.0001	-0.162
611.40	635.40			29.5%	0.98	0.0001	-0.164	2,350	1.50	2.00			35.5%	-0.01	0.0001	-0.165
606.50	630.50			29.9%	0.98	0.0001	-0.166	2,355	1.55	2.00		30	35.3%	-0.02	0.0001	-0.167
601.50	625.50			29.5%	0.98	0.0001	-0.169	2,360	1.55	2.05			35.1%	-0.02	0.0001	-0.169
596.60	620.60			29.8%	0.98	0.0001	-0.171	2,365	1.60	2.10	1		35.0%	-0.02	0.0001	-0.171
591.60	615.60			29.4%	0.98	0.0001	-0.173	2,370	1.65	2.10			34.8%	-0.02	0.0001	-0.173
586.70	610.70			29.6%	0.98	0.0001	-0.175	2,375	1.65	2.15			34.5%	-0.02	0.0001	-0.175
581.70	605.70			29.3%	0.98	0.0001	-0.177	2,380	1.70	2.20			34.4%	-0.02	0.0001	-0.177
576.80	600.80			29.5%	0.98	0.0001	-0.180	2,385	1.75	2.25			34.2%	-0.02	0.0001	-0.180
571.80	595.80			29.1%	0.98	0.0001	-0.182	2,390	1.75	2.25			34.0%	-0.02	0.0001	-0.182
566.90	590.90			29.3%	0.98	0.0001	-0.184	2,395	1.80	2.30			33.8%	-0.02	0.0001	-0.184
562.00	586.00			29.4%	0.98	0.0001	-0.187	2,400	1.85	2.35			33.6%	-0.02	0.0001	-0.187
557.00	581.00			29.1%	0.98	0.0001	-0.189	2,405	1.90	2.40			33.5%	-0.02	0.0001	-0.189
552.10	576.10			29.2%	0.98	0.0001	-0.192	2,410	1.95	2.40			33.3%	-0.02	0.0001	-0.192
547.10	571.10			28.8%	0.98	0.0001	-0.194	2,415	1.95	2.45			33.0%	-0.02	0.0001	-0.194
542.20	566.20			28.9%	0.98	0.0002	-0.197	2,420	2.00	2.50		1	32.9%	-0.02	0.0002	-0.197
537.30	561.30			29.0%	0.98	0.0002	-0.200	2,425	2.05	2.55			32.7%	-0.02	0.0002	-0.200
532.30	556.30			28.6%	0.98	0.0002	-0.202	2,430	2.10	2.60			32.5%	-0.02	0.0002	-0.202
527.40	551.40			28.7%	0.98	0.0002	-0.205	2,435	2.20	2.65			32.3%	-0.02	0.0002	-0.205
522.40	546.40			28.3%	0.98	0.0002	-0.208	2,440	2.15	2.70			32.1%	-0.02	0.0002	-0.208
517.50	541.50			28.4%	0.98	0.0002	-0.210	2,445	2.20	2.75		1	31.9%	-0.02	0.0002	-0.210
512.60	536.60			28.4%	0.98	0.0002	-0.213	2,450	2.25	2.80	2		31.7%	-0.02	0.0002	-0.213
507.70	531.70			28.4%	0.98	0.0002	-0.216	2,455	2.30	2.85			31.6%	-0.02	0.0002	-0.216
502.70	526.70			28.0%	0.98	0.0002	-0.219	2,460	2.35	2.90			31.4%	-0.02	0.0002	-0.219
497.80	521.80			28.0%	0.98	0.0002	-0.222	2,465	2.40	2.95			31.2%	-0.02	0.0002	-0.222
492.90	516.90			28.0%	0.97	0.0002	-0.225	2,470	2.45	3.00			31.0%	-0.03	0.0002	-0.225
487.90	511.90			27.7%	0.97	0.0002	-0.228	2,475	2.50	3.10			30.8%	-0.03	0.0002	-0.228
483.00	507.00			27.6%	0.97	0.0002	-0.232	2,480	2.55	3.10			30.6%	-0.03	0.0002	-0.232
478.10	502.10			27.6%	0.97	0.0002	-0.235	2,485	2.60	3.20			30.4%	-0.03	0.0002	-0.235
473.20	497.20			27.5%	0.97	0.0002	-0.238	2,490	2.65	3.30			30.3%	-0.03	0.0002	-0.238
468.20	492.20			27.2%	0.97	0.0002	-0.241	2,495	2.70	3.30			30.0%	-0.03	0.0002	-0.241
463.30	487.30			27.1%	0.97	0.0002	-0.245	2,500	2.75	3.40	15	8	29.9%	-0.03	0.0002	-0.245
458.40	482.40			27.0%	0.97	0.0002	-0.248	2,505	2.85	3.40			29.7%	-0.03	0.0002	-0.248
453.50	477.50			27.0%	0.97	0.0002	-0.252	2,510	2.90	3.50		1	29.5%	-0.03	0.0002	-0.252
448.60	472.60			26.9%	0.97	0.0002	-0.255	2,515	2.95	3.60			29.3%	-0.03	0.0002	-0.255
443.70	467.70			26.8%	0.97	0.0003	-0.259	2,520	3.00	3.70			29.2%	-0.03	0.0003	-0.259
438.80	462.80			26.6%	0.97	0.0003	-0.263	2,525	3.10	3.70			28.9%	-0.03	0.0003	-0.263
433.90	457.90			26.5%	0.97	0.0003	-0.267	2,530	3.10	3.80			28.7%	-0.03	0.0003	-0.267
429.00	453.00			26.4%	0.97	0.0003	-0.271	2,535	3.20	3.90			28.6%	-0.03	0.0003	-0.271
424.10	448.10			26.3%	0.96	0.0003	-0.275	2,540	3.30	4.00		1	28.4%	-0.03	0.0003	-0.275
419.20	443.20			26.1%	0.96	0.0003	-0.279	2,545	3.40	4.00	1		28.2%	-0.04	0.0003	-0.279
414.30	438.30			26.0%	0.96	0.0003	-0.283	2,550	3.40	4.10	2	8	28.0%	-0.04	0.0003	-0.283
409.40	433.40			25.9%	0.96	0.0003	-0.287	2,555	3.50	4.20			27.8%	-0.04	0.0003	-0.287
404.50	428.50			25.7%	0.96	0.0003	-0.291	2,560	3.60	4.30		2	27.7%	-0.04	0.0003	-0.292
399.60	423.60			25.6%	0.96	0.0003	-0.296	2,565	3.70	4.40		1	27.5%	-0.04	0.0003	-0.296
394.70	418.70			25.4%	0.96	0.0003	-0.300	2,570	3.80	4.50	2		27.3%	-0.04	0.0003	-0.300
389.80	413.80			25.3%	0.96	0.0004	-0.305	2,575	3.90	4.60			27.2%	-0.04	0.0004	-0.305
384.90	408.90			25.1%	0.96	0.0004	-0.310	2,580	4.00	4.70			27.0%	-0.04	0.0004	-0.310
380.10	404.10			25.1%	0.96	0.0004	-0.315	2,585	4.10	4.80			26.8%	-0.04	0.0004	-0.315
375.20	399.20			24.9%	0.95	0.0004	-0.320	2,590	4.20	5.00			26.7%	-0.05	0.0004	-0.320
370.30	394.30			24.7%	0.95	0.0004	-0.325	2,595	4.30	5.10	8	8	26.5%	-0.05	0.0004	-0.325
365.50	389.50			24.7%	0.95	0.0004	-0.330	2,600	4.40	5.20		1	26.3%	-0.05	0.0004	-0.330
360.60	384.60			24.5%	0.95	0.0004	-0.335	2,605	4.50	5.30		6	26.1%	-0.05	0.0004	-0.335
355.80	379.80			24.4%	0.95	0.0004	-0.341	2,610	4.70	5.50			26.0%	-0.05	0.0004	-0.341
350.90	374.90			24.2%	0.95	0.0004	-0.346	2,615	4.80	5.60			25.8%	-0.05	0.0004	-0.346
346.10	370.10			24.1%	0.95	0.0004	-0.352	2,620	4.90	5.70		1	25.6%	-0.05	0.0004	-0.352
341.30	365.30			24.1%	0.95	0.0005	-0.358	2,625	5.10	5.90			25.5%	-0.05	0.0005	-0.358
336.40	360.40			23.9%	0.94	0.0005	-0.364	2,630	5.20	6.00		1	25.3%	-0.06	0.0005	-0.364
331.60	355.60			23.8%	0.94	0.0005	-0.370	2,635	5.40	6.20			25.1%	-0.06	0.0005	-0.370
326.80	350.80			23.6%	0.94	0.0005	-0.376	2,640	5.60	6.40			25.0%	-0.06	0.0005	-0.376
322.00	346.00			23.5%	0.94	0.0005	-0.382	2,645	5.70	6.50		7	24.8%	-0.06	0.0005	-0.382
317.20	341.20			23.4%	0.94	0.0005	-0.389	2,650	5.90	6.70		6	24.7%	-0.06	0.0005	-0.389
312.40	336.40		2	23.3%	0.93	0.0006	-0.395	2,655	6.10	6.90		21	24.5%	-0.07	0.0006	-0.395
307.60	331.60			23.2%	0.93	0.0006	-0.402	2,660	6.30	7.10		7	24.4%	-0.07	0.0006	-0.402
302.80	326.80			23.0%	0.93	0.0006	-0.409	2,665	6.50	7.30		11	24.2%	-0.07	0.0006	-0.409
298.10	322.10			22.9%	0.93	0.0006	-0.416	2,670	6.70	7.50		6	24.1%	-0.07	0.0006	-0.416
293.30	317.30			22.8%	0.93	0.0006	-0.423	2,675	6.90	7.70	10		23.9%	-0.07	0.0006	-0.423
288.50	312.50			22.6%	0.92	0.0006	-0.431	2,680	7.10	8.00		1	23.8%	-0.08	0.0006	-0.431
283.80	307.80			22.6%	0.92	0.0007	-0.438	2,685	7.30	8.20	10	1	23.6%	-0.08	0.0007	-0.438
279.10	303.10			22.4%	0.92	0.0007	-0.446	2,690	7.60	8.50		1	23.5%	-0.08	0.0007	-0.446
274.30	298.30			22.3%	0.92	0.0007	-0.454	2,695	7.80	8.70	8	57	23.3%	-0.08	0.0007	-0.454
269.60	293.60			22.2%	0.91	0.0007	-0.462	2,700	8.10	9.00	1	52	23.2%	-0.09	0.0007	-0.462
264.90	288.90			22.0%	0.91	0.0008	-0.470	2,705	8.40	9.30			23.0%	-0.09	0.0008	-0.470
260.20	284.20			21.9%	0.91	0.0008	-0.479	2,710	8.70	9.60		4	22.9%	-0.09	0.0008	-0.479
255.60	279.60			21.9%	0.91	0.0008	-0.487	2,715	8.90	9.90	11	8	22.7%	-0.09	0.0008	-0.487
250.90	274.90			21.7%	0.90	0.0008	-0.496	2,720	9.30	10.20		14	22.6%	-0.10	0.0008	-0.496
246.20	270.20			21.6%	0.90	0.0008	-0.505	2,725	9.60	10.50	12	5	22.4%	-0.10	0.0008	-0.505
241.60	265.60			21.5%	0.90	0.0009	-0.514	2,730	9.90	10.80		110	22.3%	-0.10	0.0009	-0.514
237.00	261.00			21.4%	0.89	0.0009	-0.523	2,735	10.30	11.20		107	22.2%	-0.11	0.0009	-0.523
232.40	256.40			21.3%	0.89	0.0009	-0.532	2,740	10.60	11.60		13	22.0%	-0.11	0.0009	-0.532
227.80	251.80			21.1%	0.89	0.0010	-0.542	2,745	11.00	12.00		91	21.9%	-0.11	0.0010	-0.542
223.20	247.20			21.0%	0.88	0.0010	-0.551	2,750	11.40	12.40	15	90	21.8%	-0.12	0.0010	-0.551
218.60	242.60			20.9%	0.88	0.0010	-0.561	2,755	11.80	12.80		3	21.6%	-0.12	0.0010	-0.561
214.10	238.10			20.8%	0.87	0.0010	-0.571	2,760	12.20	13.20		13	21.5%	-0.13	0.0010	-0.571
209.50	233.50			20.6%	0.87	0.0011	-0.581	2,765	12.70	13.70		16	21.4%	-0.13	0.0011	-0.581
205.00	229.00		1	20.5%	0.87	0.0011	-0.591	2,770	13.10	14.10		4	21.2%	-0.13	0.0011	-0.591
200.50	224.50			20.4%	0.86	0.0011	-0.601	2,775	13.60	14.60	11	7	21.1%	-0.14	0.0011	-0.601
200.20	222.00			21.8%	0.86	0.0012	-0.611	2,780	14.10	15.10	2	22	20.9%	-0.14	0.0012	-0.611
195.60	211.60			20.2%	0.85	0.0012	-0.621	2,785	14.70	15.70	1	7	20.8%	-0.15	0.0012	-0.621
191.20	207.20		2	20.1%	0.85	0.0012	-0.632	2,790	15.20	16.20	1	14	20.7%	-0.15	0.0012	-0.632
186.80	202.80			20.0%	0.84	0.0013	-0.642	2,795	15.80	16.80		7	20.6%	-0.16	0.0013	-0.642
182.40	198.40		1	19.9%	0.84	0.0013	-0.652	2,800	16.40	17.40	122	44	20.5%	-0.16	0.0013	-0.653
178.10	194.10			19.8%	0.83	0.0013	-0.663	2,805	17.00	18.00	1		20.3%	-0.17	0.0013	-0.663
173.70	189.70			19.6%	0.82	0.0014	-0.673	2,810	17.60	18.70		12	20.2%	-0.18	0.0014	-0.673
169.40	185.40			19.5%	0.82	0.0014	-0.684	2,815	18.30	19.30		11	20.1%	-0.18	0.0014	-0.684
165.10	181.10			19.4%	0.81	0.0014	-0.694	2,820	19.00	20.00	3	66	20.0%	-0.19	0.0014	-0.694
160.90	176.90			19.3%	0.81	0.0015	-0.705	2,825	19.70	20.80	1	16	19.8%	-0.19	0.0015	-0.705
157.60	173.60			19.6%	0.80	0.0015	-0.715	2,830	20.50	21.50	123	38	19.7%	-0.20	0.0015	-0.715
159.40	162.60			19.3%	0.79	0.0016	-0.725	2,835	21.20	22.30	3	12	19.6%	-0.21	0.0016	-0.725
155.00	158.40		1	19.1%	0.79	0.0016	-0.735	2,840	22.00	23.10		50	19.5%	-0.21	0.0016	-0.735
151.20	154.20			19.1%	0.78	0.0016	-0.745	2,845	22.90	24.00		5	19.4%	-0.22	0.0016	-0.745
147.10	150.10			19.0%	0.77	0.0017	-0.754	2,850	23.80	24.90	2	4	19.2%	-0.23	0.0017	-0.755
143.10	146.00			18.9%	0.76	0.0017	-0.764	2,855	24.70	25.80		46	19.1%	-0.24	0.0017	-0.764
139.10	142.00			18.8%	0.76	0.0018	-0.773	2,860	25.60	26.70		11	19.0%	-0.24	0.0018	-0.773
134.80	138.00			18.6%	0.75	0.0018	-0.782	2,865	26.60	27.70		8	18.9%	-0.25	0.0018	-0.782
131.20	134.00		1	18.5%	0.74	0.0019	-0.791	2,870	27.60	28.80		18	18.8%	-0.26	0.0019	-0.791
127.30	130.10		1	18.4%	0.73	0.0019	-0.800	2,875	28.70	30.00	1	8	18.7%	-0.27	0.0019	-0.800
123.50	126.20			18.3%	0.72	0.0019	-0.808	2,880	29.80	31.00		2	18.6%	-0.28	0.0019	-0.808
119.70	122.40			18.2%	0.71	0.0020	-0.816	2,885	31.00	32.10	2	2	18.4%	-0.29	0.0020	-0.816
115.90	118.60			18.1%	0.70	0.0020	-0.823	2,890	32.20	33.50	1	15	18.4%	-0.30	0.0020	-0.823
112.20	114.80			18.0%	0.69	0.0021	-0.830	2,895	33.40	34.60	4	6	18.2%	-0.31	0.0021	-0.830
108.60	111.10	2		17.9%	0.68	0.0021	-0.837	2,900	34.70	35.90	5	18	18.1%	-0.32	0.0021	-0.837
105.00	107.40	1		17.8%	0.67	0.0022	-0.843	2,905	35.80	37.30	1	30	18.0%	-0.33	0.0022	-0.843
101.50	103.70			17.7%	0.66	0.0022	-0.848	2,910	37.40	38.70	1	1	17.9%	-0.34	0.0022	-0.848
98.00	100.20			17.6%	0.65	0.0022	-0.853	2,915	38.90	40.10		2	17.8%	-0.35	0.0022	-0.853
94.60	96.60			17.5%	0.64	0.0023	-0.858	2,920	40.40	41.60			17.7%	-0.36	0.0023	-0.858
91.20	93.20			17.4%	0.63	0.0023	-0.862	2,925	41.90	43.20		2	17.6%	-0.37	0.0023	-0.862
87.90	90.20			17.4%	0.62	0.0023	-0.865	2,930	43.50	44.80	20	10	17.5%	-0.38	0.0023	-0.865
84.70	86.40			17.2%	0.61	0.0024	-0.868	2,935	45.20	46.50	8	21	17.4%	-0.39	0.0024	-0.868
81.40	83.10		1	17.1%	0.60	0.0024	-0.870	2,940	46.90	48.30	13	4	17.3%	-0.40	0.0024	-0.870
78.30	79.90		1	17.0%	0.59	0.0024	-0.871	2,945	48.70	50.10	82	1	17.2%	-0.41	0.0024	-0.871
75.20	77.00			17.0%	0.57	0.0025	-0.872	2,950	50.60	52.00	30	6	17.1%	-0.43	0.0025	-0.872
72.10	73.70			16.8%	0.56	0.0025	-0.872	2,955	52.50	53.90			17.0%	-0.44	0.0025	-0.872
69.20	71.00			16.8%	0.55	0.0025	-0.871	2,960	54.50	55.90	5	6	17.0%	-0.45	0.0025	-0.871
66.30	67.70			16.7%	0.54	0.0025	-0.869	2,965	56.60	57.90	1		16.9%	-0.46	0.0025	-0.869
63.40	65.10			16.6%	0.52	0.0026	-0.866	2,970	58.70	60.10		10	16.8%	-0.48	0.0026	-0.866
60.70	62.10		21	16.5%	0.51	0.0026	-0.863	2,975	60.90	62.30			16.7%	-0.49	0.0026	-0.863
57.90	59.40	4		16.4%	0.50	0.0026	-0.859	2,980	63.10	64.50		5	16.6%	-0.50	0.0026	-0.859
55.30	56.70			16.3%	0.49	0.0026	-0.854	2,985	65.50	66.90			16.5%	-0.51	0.0026	-0.854
52.70	54.10	1	2	16.2%	0.47	0.0026	-0.848	2,990	67.70	69.30		4	16.4%	-0.53	0.0026	-0.848
50.20	51.60			16.2%	0.46	0.0026	-0.841	2,995	70.20	71.80		2	16.4%	-0.54	0.0026	-0.841
47.80	49.20		1	16.1%	0.45	0.0026	-0.834	3,000	72.90	74.40	2	6	16.3%	-0.55	0.0026	-0.834
45.50	46.80		1	16.0%	0.43	0.0026	-0.826	3,005	75.40	77.00			16.2%	-0.57	0.0026	-0.826
43.20	44.50			16.0%	0.42	0.0026	-0.816	3,010	78.10	79.70		2	16.2%	-0.58	0.0026	-0.817
41.00	42.40			15.9%	0.41	0.0026	-0.806	3,015	80.90	82.50			16.1%	-0.59	0.0026	-0.806
38.90	40.20			15.8%	0.39	0.0026	-0.795	3,020	83.70	85.40			16.0%	-0.61	0.0026	-0.796
36.80	38.10		2	15.8%	0.38	0.0026	-0.784	3,025	86.50	88.40		2	16.0%	-0.62	0.0026	-0.784
34.80	36.10			15.7%	0.37	0.0026	-0.772	3,030	89.50	91.40			15.9%	-0.63	0.0026	-0.772
32.90	34.20			15.6%	0.35	0.0025	-0.758	3,035	92.50	94.50		6	15.8%	-0.65	0.0025	-0.758
31.10	32.50	10	6	15.6%	0.34	0.0025	-0.745	3,040	95.50	97.70	2	4	15.8%	-0.66	0.0025	-0.745
29.30	30.70		1	15.5%	0.33	0.0025	-0.730	3,045	98.70	101.00			15.7%	-0.67	0.0025	-0.730
27.60	28.80		1	15.4%	0.32	0.0025	-0.715	3,050	101.80	104.30			15.7%	-0.68	0.0025	-0.715
26.00	27.20			15.4%	0.30	0.0024	-0.699	3,055	105.10	108.10			15.7%	-0.70	0.0024	-0.699
24.40	25.60		55	15.3%	0.29	0.0024	-0.683	3,060	108.50	111.20	2	1	15.6%	-0.71	0.0024	-0.683
22.90	24.10	3	3	15.3%	0.28	0.0024	-0.666	3,065	111.90	114.70			15.5%	-0.72	0.0024	-0.666
21.50	22.70	8	29	15.2%	0.27	0.0023	-0.648	3,070	115.50	118.60			15.5%	-0.73	0.0023	-0.648
20.10	21.30		4	15.2%	0.25	0.0023	-0.631	3,075	119.00	121.90			15.4%	-0.75	0.0023	-0.631
18.80	20.00	5	8	15.1%	0.24	0.0022	-0.612	3,080	122.70	125.60			15.4%	-0.76	0.0022	-0.612
17.60	18.70		1	15.0%	0.23	0.0022	-0.594	3,085	126.40	129.70			15.4%	-0.77	0.0022	-0.594
16.40	17.50		11	15.0%	0.22	0.0021	-0.575	3,090	130.10	133.20			15.3%	-0.78	0.0021	-0.575
15.30	16.40		11	15.0%	0.21	0.0021	-0.556	3,095	134.00	137.10			15.2%	-0.79	0.0021	-0.556
14.20	15.30	6	14	14.9%	0.20	0.0020	-0.537	3,100	132.00	148.00	1		15.4%	-0.80	0.0020	-0.537
13.20	14.30		20	14.8%	0.19	0.0019	-0.518	3,105	136.00	152.00			15.4%	-0.81	0.0019	-0.518
12.30	13.40	2	25	14.8%	0.18	0.0019	-0.499	3,110	140.00	156.00		3	15.4%	-0.82	0.0019	-0.499
11.40	12.40		3	14.8%	0.17	0.0018	-0.480	3,115	144.10	160.10			15.3%	-0.83	0.0018	-0.480
10.60	11.60	8	19	14.8%	0.16	0.0018	-0.461	3,120	148.30	164.30			15.3%	-0.84	0.0018	-0.461
9.80	10.80	1	1	14.7%	0.15	0.0017	-0.443	3,125	152.50	168.50			15.3%	-0.85	0.0017	-0.443
9.00	10.00	8	3	14.6%	0.14	0.0016	-0.424	3,130	156.70	172.70			15.3%	-0.86	0.0016	-0.424
8.30	9.30	1	9	14.6%	0.13	0.0016	-0.406	3,135	161.00	177.00			15.3%	-0.87	0.0016	-0.406
7.70	8.70	11	4	14.6%	0.13	0.0015	-0.388	3,140	165.40	181.40			15.3%	-0.87	0.0015	-0.388
7.10	8.00	1	11	14.6%	0.12	0.0015	-0.371	3,145	169.70	185.70			15.3%	-0.88	0.0015	-0.371
6.50	7.50	2	22	14.5%	0.11	0.0014	-0.354	3,150	174.20	190.20			15.4%	-0.89	0.0014	-0.354
6.00	6.90		11	14.5%	0.10	0.0013	-0.337	3,155	178.60	194.60			15.3%	-0.90	0.0013	-0.337
5.60	6.40	1	8	14.5%	0.10	0.0013	-0.321	3,160	183.10	199.10			15.4%	-0.90	0.0013	-0.321
5.10	6.00	10	7	14.5%	0.09	0.0012	-0.306	3,165	187.70	203.70			15.4%	-0.91	0.0012	-0.306
4.70	5.50		6	14.5%	0.09	0.0012	-0.291	3,170	192.20	208.20			15.4%	-0.91	0.0012	-0.291
4.30	5.10	2	5	14.4%	0.08	0.0011	-0.276	3,175	196.80	212.80			15.5%	-0.92	0.0011	-0.276
3.90	4.80	80	6	14.4%	0.08	0.0011	-0.262	3,180	200.20	223.30			16.9%	-0.92	0.0011	-0.262
3.60	4.40	80	3	14.4%	0.07	0.0010	-0.249	3,185	202.10	226.10			15.6%	-0.93	0.0010	-0.249
3.30	4.10	1	4	14.4%	0.07	0.0010	-0.236	3,190	206.80	230.80			15.7%	-0.93	0.0010	-0.236
3.00	3.80	1	4	14.4%	0.06	0.0009	-0.224	3,195	211.50	235.50			15.7%	-0.94	0.0009	-0.224
2.80	3.60		15	14.5%	0.06	0.0009	-0.212	3,200	216.20	240.20			15.8%	-0.94	0.0009	-0.212
2.60	3.40		4	14.5%	0.05	0.0008	-0.201	3,205	220.90	244.90			15.8%	-0.95	0.0008	-0.201
2.35	3.10	121	2	14.5%	0.05	0.0008	-0.191	3,210	225.70	249.70		2	15.9%	-0.95	0.0008	-0.191
2.15	2.90		5	14.5%	0.05	0.0007	-0.181	3,215	230.50	254.50			16.0%	-0.95	0.0007	-0.181
2.00	2.70		5	14.5%	0.04	0.0007	-0.171	3,220	235.30	259.30			16.1%	-0.96	0.0007	-0.171
1.85	2.50		6	14.6%	0.04	0.0006	-0.162	3,225	240.10	264.10			16.2%	-0.96	0.0006	-0.162
1.70	2.35		5	14.6%	0.04	0.0006	-0.154	3,230	244.90	268.90			16.2%	-0.96	0.0006	-0.154
1.55	2.20		3	14.6%	0.04	0.0006	-0.145	3,235	249.80	273.80			16.4%	-0.96	0.0006	-0.145
1.45	2.05	120	6	14.7%	0.03	0.0006	-0.138	3,240	254.60	278.60			16.5%	-0.97	0.0006	-0.138
1.35	1.90		2	14.7%	0.03	0.0005	-0.131	3,245	259.50	283.50			16.6%	-0.97	0.0005	-0.131
1.25	1.80		18	14.8%	0.03	0.0005	-0.124	3,250	264.30	288.30			16.7%	-0.97	0.0005	-0.124
1.15	1.70	1		14.8%	0.03	0.0005	-0.117	3,255	269.20	293.20			16.8%	-0.97	0.0005	-0.117
1.05	1.60		1	14.8%	0.03	0.0004	-0.111	3,260	274.10	298.10			17.0%	-0.97	0.0004	-0.111
0.9500	1.50			14.9%	0.02	0.0004	-0.105	3,265	279.00	303.00			17.1%	-0.98	0.0004	-0.105
0.9000	1.40		2	14.9%	0.02	0.0004	-0.100	3,270	283.90	307.90			17.2%	-0.98	0.0004	-0.100
0.8000	1.30	2	1	14.9%	0.02	0.0004	-0.095	3,275	288.80	312.80			17.3%	-0.98	0.0004	-0.095
0.7500	1.25			15.0%	0.02	0.0004	-0.090	3,280	293.70	317.70			17.5%	-0.98	0.0004	-0.090
0.7000	1.15			15.0%	0.02	0.0003	-0.085	3,285	298.60	322.60			17.6%	-0.98	0.0003	-0.085
0.6500	1.10			15.1%	0.02	0.0003	-0.081	3,290	303.50	327.50			17.7%	-0.98	0.0003	-0.081
0.6000	1.05			15.2%	0.02	0.0003	-0.076	3,295	308.50	332.50			17.9%	-0.98	0.0003	-0.076
0.5500	1.00		13	15.2%	0.02	0.0003	-0.073	3,300	313.40	337.40			18.1%	-0.98	0.0003	-0.073
0.4500	0.9500	1	9	15.2%	0.01	0.0003	-0.069	3,305	318.30	342.30			18.2%	-0.99	0.0003	-0.069

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 — Oct 09, 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

RUT optieketen Russell 2000 Index

Volatiliteitsglimlach — Oct 09, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie