SHOP optieketen Shopify Inc.
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 ±12.4% (127.90–164.10) · ATM IV 45.3% · P/C open interest 0.53
| 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 | |
| 69.50 | 71.60 | 3 | 1.00 | 0.0003 | 0.000 | 75 | 0 | 0.0500 | 458 | 72.1% | -0.00 | 0.0003 | -0.005 | |||
| 64.25 | 66.65 | 22 | 0.99 | 0.0004 | 0.000 | 80 | 0 | 1.47 | 438 | 105.2% | -0.01 | 0.0004 | -0.006 | |||
| 59.60 | 62.20 | 7 | 0.99 | 0.0006 | 0.000 | 85 | 0.0200 | 0.5600 | 462 | 81.3% | -0.01 | 0.0006 | -0.007 | |||
| 54.80 | 57.55 | 115 | 0.99 | 0.0008 | 0.000 | 90 | 0 | 0.1100 | 2 | 622 | 58.5% | -0.01 | 0.0008 | -0.009 | ||
| 49.70 | 52.30 | 38 | 0.99 | 0.0011 | 0.000 | 95 | 0.0500 | 0.6300 | 417 | 68.4% | -0.01 | 0.0011 | -0.011 | |||
| 44.80 | 48.15 | 116 | 0.98 | 0.0016 | 0.000 | 100 | 0.1000 | 0.6700 | 2 | 1,473 | 62.7% | -0.02 | 0.0016 | -0.013 | ||
| 39.90 | 43.45 | 146 | 47.8% | 0.97 | 0.0023 | 0.000 | 105 | 0 | 0.5400 | 368 | 52.4% | -0.03 | 0.0023 | -0.018 | ||
| 35.10 | 37.75 | 394 | 0.96 | 0.0034 | 0.000 | 110 | 0.1300 | 0.6000 | 16 | 17.8K | 48.8% | -0.04 | 0.0034 | -0.024 | ||
| 30.15 | 33.75 | 622 | 42.6% | 0.94 | 0.0050 | -0.011 | 115 | 0.4500 | 1.04 | 24 | 584 | 49.5% | -0.06 | 0.0050 | -0.033 | |
| 25.50 | 29.20 | 6 | 388 | 42.6% | 0.91 | 0.0070 | -0.026 | 120 | 0.7100 | 1.35 | 36 | 5,363 | 46.3% | -0.09 | 0.0071 | -0.045 |
| 21.35 | 24.20 | 20 | 778 | 40.4% | 0.86 | 0.0095 | -0.043 | 125 | 1.42 | 2.15 | 37 | 631 | 46.5% | -0.14 | 0.0096 | -0.059 |
| 17.60 | 21.00 | 3 | 744 | 45.2% | 0.80 | 0.0121 | -0.061 | 130 | 2.50 | 3.10 | 36 | 901 | 46.2% | -0.20 | 0.0122 | -0.073 |
| 15.35 | 16.20 | 24 | 45.9K | 45.5% | 0.73 | 0.0145 | -0.076 | 135 | 3.70 | 4.40 | 167 | 1,395 | 45.6% | -0.27 | 0.0147 | -0.085 |
| 12.30 | 13.00 | 989 | 558 | 44.5% | 0.65 | 0.0164 | -0.088 | 140 | 5.75 | 6.85 | 54 | 878 | 47.7% | -0.35 | 0.0166 | -0.094 |
| 9.55 | 10.00 | 295 | 708 | 44.7% | 0.56 | 0.0176 | -0.096 | 145 | 7.80 | 8.85 | 116 | 1,027 | 45.9% | -0.44 | 0.0178 | -0.099 |
| 7.00 | 8.00 | 524 | 1,214 | 44.7% | 0.47 | 0.0178 | -0.098 | 150 | 9.80 | 11.95 | 41 | 872 | 44.9% | -0.53 | 0.0181 | -0.098 |
| 4.65 | 6.15 | 28 | 1,142 | 43.4% | 0.39 | 0.0172 | -0.096 | 155 | 12.90 | 15.20 | 1 | 516 | 45.0% | -0.62 | 0.0176 | -0.092 |
| 3.45 | 4.20 | 54 | 2,053 | 42.7% | 0.31 | 0.0159 | -0.089 | 160 | 16.45 | 18.90 | 448 | 45.5% | -0.70 | 0.0163 | -0.082 | |
| 2.20 | 3.00 | 31 | 4,005 | 41.9% | 0.25 | 0.0141 | -0.079 | 165 | 20.00 | 22.90 | 174 | 45.0% | -0.77 | 0.0146 | -0.070 | |
| 1.38 | 2.22 | 34 | 1,837 | 41.9% | 0.19 | 0.0121 | -0.068 | 170 | 24.60 | 27.10 | 99 | 46.8% | -0.83 | 0.0127 | -0.055 | |
| 1.34 | 1.60 | 43 | 3,515 | 44.2% | 0.14 | 0.0100 | -0.057 | 175 | 28.85 | 31.55 | 76 | 46.8% | -0.88 | 0.0107 | -0.041 | |
| 0.6800 | 1.56 | 17 | 669 | 45.5% | 0.11 | 0.0081 | -0.046 | 180 | 33.55 | 36.25 | 151 | 48.6% | -0.91 | 0.0088 | -0.027 | |
| 0.5200 | 0.9200 | 31 | 715 | 44.8% | 0.08 | 0.0064 | -0.037 | 185 | 38.25 | 41.15 | 10 | 50.7% | -0.94 | 0.0071 | -0.013 | |
| 0.3200 | 0.6700 | 10 | 518 | 45.0% | 0.06 | 0.0051 | -0.030 | 190 | 43.35 | 45.85 | 13 | 53.5% | -0.97 | 0.0069 | 0.000 | |
| 0.1900 | 0.6200 | 10 | 810 | 46.7% | 0.04 | 0.0040 | -0.024 | 195 | 47.60 | 51.25 | 54.6% | -0.99 | 0.0048 | -0.023 | ||
| 0.0100 | 0.6600 | 64 | 48.3% | 0.03 | 0.0032 | -0.020 | 200 | 53.35 | 55.95 | 62.0% | -0.99 | 0.0024 | -0.052 | |||
| 0.0100 | 0.1900 | 67 | 45.6% | 0.02 | 0.0020 | -0.014 | 210 | 63.35 | 65.95 | 69.2% | -1.00 | 0.0000 | -0.095 | |||
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 16, 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.