SHOP optieketen Shopify Inc.
Cboe delayed options data · per 22:02 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 ±5.0% (161.90–179.10) · ATM IV 59.8% · P/C open interest 2.26
| 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 | |
| 79.15 | 82.35 | 30 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 43 | 377.9% | 0.00 | 0.0000 | -0.000 | |||
| 74.00 | 77.30 | 8 | 50 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 50 | 350.4% | 0.00 | 0.0000 | -0.000 | ||
| 69.05 | 72.30 | 13 | 50 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0600 | 80 | 192.3% | -0.00 | 0.0000 | -0.000 | ||
| 64.15 | 67.95 | 5 | 2 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.1500 | 3 | 10.1K | 195.1% | -0.00 | 0.0000 | -0.001 | |
| 59.15 | 62.35 | 4 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.3100 | 7,531 | 196.0% | -0.00 | 0.0001 | -0.003 | |||
| 54.15 | 57.95 | 22 | 1 | 1.00 | 0.0002 | -0.001 | 115 | 0 | 1.20 | 207 | 223.6% | -0.00 | 0.0002 | -0.008 | ||
| 53.45 | 56.35 | 36 | 1 | 1.00 | 0.0002 | -0.003 | 116 | 0 | 2.13 | 9 | 247.5% | -0.00 | 0.0002 | -0.009 | ||
| 52.05 | 55.35 | 40 | 2 | 1.00 | 0.0003 | -0.004 | 117 | 0 | 1.75 | 6 | 232.7% | -0.00 | 0.0003 | -0.011 | ||
| 51.25 | 54.35 | 54 | 2 | 1.00 | 0.0003 | -0.006 | 118 | 0 | 2.13 | 10 | 238.6% | -0.00 | 0.0003 | -0.012 | ||
| 50.20 | 53.35 | 28 | 2 | 1.00 | 0.0004 | -0.008 | 119 | 0 | 2.13 | 3 | 234.2% | -0.00 | 0.0004 | -0.014 | ||
| 49.80 | 52.35 | 30 | 22 | 1.00 | 0.0004 | -0.010 | 120 | 0 | 0.7100 | 170 | 184.3% | -0.00 | 0.0004 | -0.016 | ||
| 48.75 | 51.30 | 64 | 11 | 1.00 | 0.0004 | -0.011 | 121 | 0 | 2.13 | 64 | 225.4% | -0.00 | 0.0004 | -0.017 | ||
| 47.60 | 50.35 | 34 | 1 | 1.00 | 0.0005 | -0.013 | 122 | 0 | 2.13 | 38 | 221.1% | -0.00 | 0.0005 | -0.019 | ||
| 46.80 | 49.35 | 1 | 1.00 | 0.0006 | -0.015 | 123 | 0 | 2.13 | 9 | 216.8% | -0.00 | 0.0006 | -0.021 | |||
| 45.75 | 48.35 | 2 | 1.00 | 0.0006 | -0.017 | 124 | 0 | 0.7100 | 5 | 169.7% | -0.00 | 0.0006 | -0.022 | |||
| 44.80 | 47.35 | 33 | 1.00 | 0.0007 | -0.019 | 125 | 0 | 0.0100 | 6 | 228 | 99.1% | -0.00 | 0.0007 | -0.024 | ||
| 43.50 | 46.35 | 51 | 0.99 | 0.0007 | -0.021 | 126 | 0 | 2.13 | 11 | 204.0% | -0.01 | 0.0007 | -0.026 | |||
| 42.15 | 45.35 | 14 | 0.99 | 0.0008 | -0.022 | 127 | 0 | 0.7800 | 33 | 161.7% | -0.01 | 0.0008 | -0.028 | |||
| 41.20 | 44.35 | 14 | 0.99 | 0.0008 | -0.024 | 128 | 0 | 0.7800 | 14 | 158.1% | -0.01 | 0.0008 | -0.029 | |||
| 41.00 | 43.85 | 1 | 2 | 143.2% | 0.99 | 0.0009 | -0.026 | 129 | 0 | 0.5800 | 14 | 146.5% | -0.01 | 0.0009 | -0.031 | |
| 39.80 | 42.30 | 12 | 87 | 0.99 | 0.0010 | -0.028 | 130 | 0 | 0.1200 | 28 | 51 | 104.2% | -0.01 | 0.0010 | -0.033 | |
| 38.80 | 41.40 | 6 | 20 | 0.99 | 0.0011 | -0.029 | 131 | 0.0100 | 0.0700 | 2 | 21 | 105.0% | -0.01 | 0.0011 | -0.034 | |
| 37.80 | 40.35 | 13 | 15 | 0.99 | 0.0012 | -0.031 | 132 | 0 | 0.4700 | 1 | 28 | 131.4% | -0.01 | 0.0012 | -0.036 | |
| 36.85 | 39.40 | 2 | 10 | 0.99 | 0.0012 | -0.033 | 133 | 0 | 0.7200 | 3 | 71 | 138.3% | -0.01 | 0.0012 | -0.037 | |
| 35.20 | 38.85 | 1 | 5 | 0.99 | 0.0014 | -0.035 | 134 | 0 | 2.07 | 33 | 169.6% | -0.01 | 0.0014 | -0.039 | ||
| 35.25 | 37.35 | 8 | 175 | 109.9% | 0.99 | 0.0015 | -0.036 | 135 | 0 | 0.1000 | 21 | 43 | 97.0% | -0.01 | 0.0015 | -0.041 |
| 33.80 | 36.35 | 1 | 60 | 0.99 | 0.0016 | -0.038 | 136 | 0 | 0.1100 | 1 | 73 | 95.5% | -0.01 | 0.0016 | -0.042 | |
| 32.80 | 35.35 | 7 | 17 | 0.99 | 0.0017 | -0.040 | 137 | 0 | 2.15 | 29 | 159.1% | -0.01 | 0.0017 | -0.044 | ||
| 31.85 | 35.00 | 15 | 113.1% | 0.99 | 0.0018 | -0.042 | 138 | 0 | 0.1400 | 26 | 10 | 86.6% | -0.01 | 0.0018 | -0.045 | |
| 30.85 | 33.40 | 23 | 0.99 | 0.0020 | -0.043 | 139 | 0 | 0.5000 | 20 | 110.1% | -0.01 | 0.0020 | -0.047 | |||
| 29.20 | 32.35 | 35 | 169 | 0.99 | 0.0021 | -0.045 | 140 | 0.0100 | 0.0700 | 34 | 98 | 81.4% | -0.01 | 0.0021 | -0.049 | |
| 29.20 | 31.45 | 4 | 30 | 94.6% | 0.99 | 0.0023 | -0.048 | 141 | 0 | 0.3700 | 4 | 68 | 98.4% | -0.01 | 0.0023 | -0.051 |
| 27.20 | 30.35 | 1 | 45 | 0.98 | 0.0025 | -0.050 | 142 | 0 | 0.5700 | 10 | 47 | 103.1% | -0.02 | 0.0025 | -0.053 | |
| 26.40 | 29.95 | 10 | 294 | 0.98 | 0.0028 | -0.053 | 143 | 0 | 0.3700 | 5 | 58 | 92.3% | -0.02 | 0.0028 | -0.056 | |
| 25.45 | 28.45 | 9 | 21 | 0.98 | 0.0030 | -0.056 | 144 | 0.0200 | 0.1600 | 61 | 132 | 75.1% | -0.02 | 0.0030 | -0.059 | |
| 24.90 | 27.40 | 36 | 185 | 0.98 | 0.0034 | -0.060 | 145 | 0.0500 | 0.1300 | 61 | 87 | 76.8% | -0.02 | 0.0034 | -0.063 | |
| 23.25 | 26.50 | 9 | 9 | 0.98 | 0.0037 | -0.065 | 146 | 0 | 0.5900 | 21 | 158 | 90.9% | -0.02 | 0.0037 | -0.068 | |
| 23.05 | 26.00 | 4 | 123 | 90.3% | 0.98 | 0.0042 | -0.070 | 147 | 0 | 0.4200 | 26 | 220 | 82.2% | -0.02 | 0.0042 | -0.073 |
| 22.15 | 24.50 | 4 | 26 | 73.7% | 0.97 | 0.0047 | -0.077 | 148 | 0 | 0.4300 | 5 | 115 | 79.5% | -0.03 | 0.0047 | -0.080 |
| 20.40 | 24.00 | 4 | 49 | 51.8% | 0.97 | 0.0053 | -0.086 | 149 | 0.0900 | 0.2600 | 423 | 135 | 73.6% | -0.03 | 0.0053 | -0.088 |
| 19.30 | 22.50 | 18 | 295 | 0.97 | 0.0060 | -0.096 | 150 | 0.1200 | 0.2100 | 432 | 355 | 68.7% | -0.03 | 0.0060 | -0.098 | |
| 17.55 | 20.10 | 4 | 35 | 60.5% | 0.95 | 0.0083 | -0.130 | 152.5 | 0.2200 | 0.3700 | 66 | 128 | 70.2% | -0.05 | 0.0083 | -0.132 |
| 15.30 | 17.85 | 5 | 136 | 66.2% | 0.93 | 0.0114 | -0.178 | 155 | 0.2400 | 0.4300 | 496 | 2,157 | 64.0% | -0.07 | 0.0115 | -0.181 |
| 12.85 | 15.55 | 3 | 45 | 62.2% | 0.90 | 0.0155 | -0.242 | 157.5 | 0.5300 | 0.7400 | 244 | 322 | 66.1% | -0.10 | 0.0155 | -0.244 |
| 11.00 | 13.05 | 1,091 | 1,197 | 62.1% | 0.85 | 0.0202 | -0.317 | 160 | 0.8500 | 1.00 | 218 | 1,951 | 64.3% | -0.15 | 0.0203 | -0.319 |
| 9.15 | 10.80 | 3 | 130 | 61.6% | 0.80 | 0.0253 | -0.397 | 162.5 | 1.06 | 1.56 | 175 | 651 | 62.2% | -0.20 | 0.0254 | -0.400 |
| 7.25 | 8.85 | 59 | 162 | 60.5% | 0.73 | 0.0302 | -0.473 | 165 | 1.79 | 1.98 | 297 | 2,392 | 61.0% | -0.27 | 0.0303 | -0.475 |
| 5.80 | 6.60 | 8 | 172 | 57.7% | 0.65 | 0.0342 | -0.532 | 167.5 | 2.28 | 2.84 | 229 | 1,419 | 58.5% | -0.35 | 0.0343 | -0.534 |
| 4.70 | 5.10 | 159 | 1,650 | 59.8% | 0.56 | 0.0367 | -0.563 | 170 | 3.30 | 4.10 | 271 | 459 | 59.7% | -0.44 | 0.0369 | -0.566 |
| 3.45 | 3.85 | 104 | 127 | 59.3% | 0.46 | 0.0373 | -0.561 | 172.5 | 4.45 | 5.40 | 48 | 184 | 58.8% | -0.54 | 0.0375 | -0.564 |
| 2.49 | 2.78 | 626 | 2,270 | 59.0% | 0.37 | 0.0359 | -0.525 | 175 | 5.50 | 7.25 | 9 | 234 | 57.8% | -0.63 | 0.0361 | -0.528 |
| 1.72 | 1.92 | 374 | 303 | 58.2% | 0.29 | 0.0326 | -0.461 | 177.5 | 7.05 | 8.95 | 7 | 98 | 55.9% | -0.71 | 0.0328 | -0.463 |
| 1.14 | 1.33 | 1,397 | 1,991 | 58.1% | 0.21 | 0.0280 | -0.381 | 180 | 8.90 | 10.90 | 3 | 95 | 54.8% | -0.79 | 0.0282 | -0.383 |
| 0.6400 | 0.9700 | 124 | 404 | 57.8% | 0.15 | 0.0228 | -0.299 | 182.5 | 10.95 | 13.50 | 33 | 59.8% | -0.85 | 0.0230 | -0.299 | |
| 0.4100 | 0.5500 | 261 | 432 | 56.8% | 0.11 | 0.0177 | -0.224 | 185 | 13.20 | 15.70 | 154 | 156 | 60.6% | -0.90 | 0.0178 | -0.223 |
| 0.2000 | 0.4000 | 126 | 105 | 57.1% | 0.07 | 0.0133 | -0.162 | 187.5 | 15.20 | 18.05 | 55.6% | -0.93 | 0.0134 | -0.161 | ||
| 0.1300 | 0.3500 | 119 | 867 | 57.8% | 0.05 | 0.0097 | -0.115 | 190 | 17.60 | 21.05 | 1 | 70.5% | -0.95 | 0.0098 | -0.113 | |
| 0.1100 | 0.1500 | 79 | 227 | 59.4% | 0.03 | 0.0069 | -0.081 | 192.5 | 20.30 | 23.50 | 1 | 79.8% | -0.97 | 0.0072 | -0.078 | |
| 0 | 0.2000 | 26 | 638 | 62.1% | 0.02 | 0.0049 | -0.057 | 195 | 22.50 | 25.95 | 3 | 78.9% | -0.98 | 0.0051 | -0.054 | |
| 0.0100 | 0.1800 | 5 | 207 | 66.6% | 0.02 | 0.0035 | -0.040 | 197.5 | 24.75 | 28.45 | 77.7% | -0.99 | 0.0035 | -0.039 | ||
| 0 | 0.0900 | 225 | 322 | 64.5% | 0.01 | 0.0025 | -0.028 | 200 | 27.25 | 31.00 | 84.8% | -0.99 | 0.0023 | -0.030 | ||
| 0 | 0.1000 | 31 | 84 | 69.8% | 0.01 | 0.0018 | -0.020 | 202.5 | 29.45 | 33.50 | 76.5% | -1.00 | 0.0014 | -0.025 | ||
| 0 | 1.65 | 4 | 4 | 120.8% | 0.01 | 0.0013 | -0.015 | 205 | 32.75 | 35.30 | 87.2% | -1.00 | 0.0008 | -0.022 | ||
| 0 | 2.14 | 20 | 3 | 135.0% | 0.00 | 0.0009 | -0.011 | 207.5 | 34.75 | 37.80 | -1.00 | 0.0004 | -0.021 | |||
| 0 | 0.0100 | 12 | 65.3% | 0.00 | 0.0007 | -0.008 | 210 | 37.75 | 41.00 | 120.3% | -1.00 | 0.0002 | -0.021 | |||
| 0 | 0.3400 | 8 | 29 | 107.3% | 0.00 | 0.0004 | -0.004 | 215 | 42.75 | 45.30 | 106.0% | -1.00 | 0.0000 | -0.021 | ||
| 0 | 0.0500 | 1 | 114 | 91.4% | 0.00 | 0.0002 | -0.002 | 220 | 47.75 | 50.30 | 114.9% | -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 — Oct 23, 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