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 ±20.0% (113.55–170.45) · ATM IV 53.6% · P/C open interest 0.65
| 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 | |
| 65.85 | 69.35 | 39 | 0.99 | 0.0007 | -0.001 | 75 | 0 | 0.7600 | 152 | 73.3% | -0.01 | 0.0007 | -0.008 | |||
| 60.95 | 64.50 | 38 | 0.98 | 0.0010 | -0.005 | 80 | 0 | 0.7000 | 502 | 65.9% | -0.02 | 0.0010 | -0.011 | |||
| 56.20 | 59.35 | 78 | 0.98 | 0.0014 | -0.009 | 85 | 0.3000 | 0.5600 | 213 | 62.0% | -0.02 | 0.0014 | -0.015 | |||
| 51.45 | 54.05 | 39 | 0.96 | 0.0020 | -0.014 | 90 | 0.3600 | 0.9300 | 125 | 385 | 60.6% | -0.04 | 0.0020 | -0.019 | ||
| 47.25 | 49.40 | 32 | 50.2% | 0.95 | 0.0027 | -0.021 | 95 | 0.6300 | 1.14 | 5 | 384 | 58.4% | -0.05 | 0.0027 | -0.025 | |
| 42.20 | 45.15 | 59 | 50.1% | 0.93 | 0.0035 | -0.028 | 100 | 1.05 | 1.90 | 370 | 59.4% | -0.07 | 0.0036 | -0.033 | ||
| 37.75 | 41.55 | 414 | 54.8% | 0.90 | 0.0045 | -0.037 | 105 | 1.49 | 2.27 | 4 | 409 | 56.8% | -0.10 | 0.0046 | -0.041 | |
| 33.70 | 36.40 | 558 | 51.4% | 0.87 | 0.0056 | -0.046 | 110 | 2.25 | 3.30 | 6 | 429 | 57.2% | -0.13 | 0.0056 | -0.049 | |
| 29.70 | 32.95 | 337 | 53.3% | 0.84 | 0.0067 | -0.055 | 115 | 2.99 | 4.45 | 5 | 350 | 56.3% | -0.17 | 0.0068 | -0.058 | |
| 26.10 | 29.20 | 1 | 368 | 53.6% | 0.79 | 0.0078 | -0.063 | 120 | 3.80 | 6.10 | 268 | 903 | 55.8% | -0.21 | 0.0079 | -0.066 |
| 22.70 | 26.10 | 517 | 54.4% | 0.75 | 0.0088 | -0.071 | 125 | 5.30 | 7.65 | 418 | 55.5% | -0.26 | 0.0089 | -0.074 | ||
| 19.75 | 22.75 | 2 | 585 | 53.5% | 0.70 | 0.0097 | -0.078 | 130 | 8.15 | 9.70 | 14 | 648 | 57.6% | -0.31 | 0.0098 | -0.081 |
| 17.05 | 19.85 | 6 | 569 | 54.5% | 0.64 | 0.0104 | -0.083 | 135 | 9.20 | 11.70 | 8 | 813 | 55.3% | -0.36 | 0.0105 | -0.086 |
| 14.75 | 16.65 | 29 | 650 | 52.4% | 0.59 | 0.0109 | -0.087 | 140 | 11.45 | 14.05 | 1 | 385 | 54.8% | -0.42 | 0.0111 | -0.089 |
| 12.15 | 14.25 | 27 | 2,022 | 52.9% | 0.53 | 0.0111 | -0.088 | 145 | 14.15 | 16.75 | 2 | 286 | 54.8% | -0.47 | 0.0114 | -0.090 |
| 10.10 | 12.70 | 25 | 723 | 53.7% | 0.48 | 0.0112 | -0.089 | 150 | 16.95 | 19.70 | 17 | 347 | 54.4% | -0.53 | 0.0115 | -0.090 |
| 8.40 | 10.85 | 7 | 497 | 53.6% | 0.43 | 0.0111 | -0.087 | 155 | 20.05 | 22.85 | 1 | 637 | 54.0% | -0.58 | 0.0114 | -0.089 |
| 6.80 | 8.85 | 4 | 1,041 | 52.5% | 0.38 | 0.0107 | -0.084 | 160 | 23.35 | 26.50 | 14 | 387 | 54.0% | -0.63 | 0.0111 | -0.086 |
| 5.50 | 7.95 | 7 | 390 | 53.4% | 0.33 | 0.0102 | -0.080 | 165 | 26.85 | 30.30 | 400 | 53.8% | -0.68 | 0.0107 | -0.082 | |
| 5.00 | 6.10 | 3 | 976 | 53.1% | 0.29 | 0.0097 | -0.076 | 170 | 30.95 | 33.90 | 169 | 53.7% | -0.73 | 0.0101 | -0.077 | |
| 4.00 | 5.80 | 10 | 848 | 54.6% | 0.25 | 0.0090 | -0.070 | 175 | 35.00 | 37.85 | 14 | 53.3% | -0.77 | 0.0095 | -0.072 | |
| 2.74 | 5.00 | 2 | 477 | 53.5% | 0.22 | 0.0083 | -0.065 | 180 | 39.50 | 42.05 | 149 | 54.0% | -0.80 | 0.0088 | -0.066 | |
| 2.76 | 4.30 | 1 | 426 | 55.5% | 0.19 | 0.0076 | -0.059 | 185 | 43.95 | 46.45 | 12 | 36 | 54.5% | -0.83 | 0.0082 | -0.060 |
| 1.60 | 3.75 | 16 | 212 | 53.9% | 0.16 | 0.0068 | -0.054 | 190 | 48.60 | 50.95 | 19 | 55.2% | -0.86 | 0.0075 | -0.055 | |
| 1.19 | 3.25 | 161 | 54.1% | 0.14 | 0.0062 | -0.049 | 195 | 53.50 | 56.00 | 1 | 58.4% | -0.89 | 0.0068 | -0.050 | ||
| 1.16 | 2.44 | 1 | 554 | 53.9% | 0.12 | 0.0055 | -0.044 | 200 | 58.05 | 60.25 | 56.9% | -0.91 | 0.0061 | -0.044 | ||
| 0.7700 | 1.35 | 250 | 52.5% | 0.09 | 0.0043 | -0.035 | 210 | 67.70 | 70.35 | 61.5% | -0.95 | 0.0052 | -0.033 | |||
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.