SPX optieketen S&P 500 Index
Cboe delayed options data · per 13:04 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 ±2.5% (7,467.44–7,851.44) · ATM IV 14.5% · P/C open interest 0.67
| 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 | |
| 3,698 | 3,706 | 109.7% | 1.00 | 0.0000 | 0.000 | 4,000 | 0.0500 | 0.3500 | 25 | 25 | 97.2% | -0.00 | 0.0000 | -0.078 | ||
| 3,498 | 3,506 | 102.9% | 1.00 | 0.0000 | 0.000 | 4,200 | 0.1000 | 0.4000 | 79 | 113 | 91.9% | -0.00 | 0.0000 | -0.087 | ||
| 3,298 | 3,306 | 95.4% | 1.00 | 0.0000 | 0.000 | 4,400 | 0.1500 | 0.5000 | 2 | 210 | 87.1% | -0.00 | 0.0000 | -0.099 | ||
| 3,099 | 3,107 | 89.1% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.2500 | 0.6000 | 7 | 162 | 82.4% | -0.00 | 0.0000 | -0.117 | ||
| 2,899 | 2,907 | 82.9% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.3500 | 0.7000 | 20 | 96 | 77.5% | -0.00 | 0.0000 | -0.143 | ||
| 2,700 | 2,708 | 76.9% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.5000 | 0.8500 | 54 | 72.9% | -0.00 | 0.0000 | -0.178 | |||
| 2,500 | 2,508 | 71.5% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.7000 | 1.05 | 252 | 68.5% | -0.00 | 0.0000 | -0.225 | |||
| 2,301 | 2,309 | 66.2% | 1.00 | 0.0000 | -0.014 | 5,400 | 0.9500 | 1.30 | 1 | 508 | 64.0% | -0.00 | 0.0000 | -0.284 | ||
| 2,102 | 2,110 | 61.2% | 1.00 | 0.0000 | -0.109 | 5,600 | 1.25 | 1.60 | 23 | 322 | 59.6% | -0.00 | 0.0000 | -0.355 | ||
| 1,903 | 1,911 | 56.3% | 0.99 | 0.0000 | -0.216 | 5,800 | 1.65 | 2.00 | 54 | 240 | 55.1% | -0.01 | 0.0000 | -0.439 | ||
| 1,704 | 1,712 | 1 | 51.6% | 0.99 | 0.0000 | -0.335 | 6,000 | 2.15 | 2.55 | 1 | 4,316 | 50.7% | -0.01 | 0.0000 | -0.534 | |
| 1,504 | 1,512 | 46.4% | 0.99 | 0.0000 | -0.463 | 6,200 | 2.80 | 3.20 | 90 | 936 | 46.2% | -0.01 | 0.0000 | -0.639 | ||
| 1,405 | 1,413 | 44.3% | 0.99 | 0.0000 | -0.531 | 6,300 | 3.20 | 3.60 | 7 | 273 | 44.0% | -0.01 | 0.0000 | -0.696 | ||
| 1,306 | 1,314 | 41.9% | 0.98 | 0.0001 | -0.602 | 6,400 | 3.60 | 4.00 | 2 | 843 | 41.6% | -0.02 | 0.0001 | -0.754 | ||
| 1,206 | 1,214 | 39.4% | 0.98 | 0.0001 | -0.675 | 6,500 | 4.00 | 4.40 | 33 | 530 | 39.2% | -0.02 | 0.0001 | -0.817 | ||
| 1,107 | 1,115 | 36.9% | 0.98 | 0.0001 | -0.753 | 6,600 | 4.60 | 5.00 | 29 | 227 | 36.9% | -0.02 | 0.0001 | -0.883 | ||
| 1,082 | 1,090 | 36.3% | 0.98 | 0.0001 | -0.774 | 6,625 | 4.70 | 5.10 | 42 | 36.2% | -0.02 | 0.0001 | -0.900 | |||
| 1,057 | 1,065 | 35.7% | 0.98 | 0.0001 | -0.795 | 6,650 | 4.90 | 5.30 | 20 | 69 | 35.7% | -0.02 | 0.0001 | -0.918 | ||
| 1,032 | 1,040 | 35.1% | 0.98 | 0.0001 | -0.816 | 6,675 | 5.00 | 5.40 | 16 | 35.0% | -0.02 | 0.0001 | -0.937 | |||
| 1,008 | 1,016 | 34.5% | 0.97 | 0.0001 | -0.838 | 6,700 | 5.10 | 5.60 | 8 | 173 | 34.4% | -0.03 | 0.0001 | -0.956 | ||
| 983.00 | 991.00 | 34.0% | 0.97 | 0.0001 | -0.861 | 6,725 | 5.30 | 5.80 | 22 | 33.9% | -0.03 | 0.0001 | -0.976 | |||
| 958.20 | 966.20 | 1 | 33.3% | 0.97 | 0.0001 | -0.884 | 6,750 | 5.50 | 6.00 | 268 | 33.3% | -0.03 | 0.0001 | -0.996 | ||
| 933.50 | 941.50 | 1 | 32.8% | 0.97 | 0.0001 | -0.908 | 6,775 | 5.70 | 6.20 | 51 | 32.7% | -0.03 | 0.0001 | -1.018 | ||
| 908.70 | 916.70 | 32.1% | 0.97 | 0.0001 | -0.934 | 6,800 | 5.90 | 6.40 | 55 | 233 | 32.1% | -0.03 | 0.0001 | -1.040 | ||
| 884.00 | 892.00 | 31.6% | 0.97 | 0.0001 | -0.960 | 6,825 | 6.10 | 6.60 | 106 | 31.5% | -0.03 | 0.0001 | -1.063 | |||
| 859.30 | 867.30 | 31.0% | 0.97 | 0.0001 | -0.987 | 6,850 | 6.30 | 6.80 | 3 | 224 | 30.9% | -0.03 | 0.0001 | -1.087 | ||
| 834.60 | 842.60 | 30.4% | 0.96 | 0.0002 | -1.016 | 6,875 | 6.60 | 7.10 | 36 | 30.3% | -0.04 | 0.0002 | -1.113 | |||
| 809.90 | 817.90 | 29.8% | 0.96 | 0.0002 | -1.046 | 6,900 | 6.90 | 7.40 | 1 | 90 | 29.7% | -0.04 | 0.0002 | -1.140 | ||
| 785.20 | 793.20 | 1 | 29.2% | 0.96 | 0.0002 | -1.078 | 6,925 | 7.20 | 7.70 | 113 | 29.2% | -0.04 | 0.0002 | -1.169 | ||
| 760.60 | 768.60 | 28.6% | 0.96 | 0.0002 | -1.111 | 6,950 | 7.50 | 8.00 | 1 | 233 | 28.6% | -0.04 | 0.0002 | -1.200 | ||
| 736.00 | 744.00 | 28.0% | 0.96 | 0.0002 | -1.147 | 6,975 | 7.90 | 8.40 | 1 | 814 | 28.0% | -0.04 | 0.0002 | -1.232 | ||
| 711.40 | 719.40 | 3 | 27.4% | 0.95 | 0.0002 | -1.184 | 7,000 | 8.20 | 8.70 | 29 | 281 | 27.4% | -0.05 | 0.0002 | -1.267 | |
| 686.90 | 694.90 | 1 | 26.9% | 0.95 | 0.0002 | -1.224 | 7,025 | 8.60 | 9.10 | 144 | 26.8% | -0.05 | 0.0002 | -1.304 | ||
| 662.40 | 670.40 | 26.3% | 0.95 | 0.0002 | -1.267 | 7,050 | 9.10 | 9.60 | 7 | 252 | 26.3% | -0.05 | 0.0002 | -1.344 | ||
| 638.00 | 646.00 | 25.8% | 0.94 | 0.0003 | -1.313 | 7,075 | 9.60 | 10.10 | 2 | 788 | 25.7% | -0.06 | 0.0003 | -1.387 | ||
| 613.60 | 621.60 | 25.2% | 0.94 | 0.0003 | -1.361 | 7,100 | 10.20 | 10.70 | 28 | 172 | 25.2% | -0.06 | 0.0003 | -1.433 | ||
| 589.20 | 597.20 | 24.6% | 0.94 | 0.0003 | -1.413 | 7,125 | 10.80 | 11.30 | 10 | 940 | 24.7% | -0.06 | 0.0003 | -1.481 | ||
| 565.00 | 573.00 | 24.1% | 0.93 | 0.0003 | -1.468 | 7,150 | 11.50 | 12.00 | 18 | 153 | 24.1% | -0.07 | 0.0003 | -1.533 | ||
| 540.80 | 548.80 | 23.6% | 0.93 | 0.0004 | -1.527 | 7,175 | 12.20 | 12.70 | 515 | 753 | 23.6% | -0.07 | 0.0004 | -1.589 | ||
| 516.70 | 524.70 | 23.1% | 0.92 | 0.0004 | -1.589 | 7,200 | 13.10 | 13.60 | 19 | 121 | 23.1% | -0.08 | 0.0004 | -1.649 | ||
| 492.70 | 500.70 | 10 | 22.6% | 0.91 | 0.0004 | -1.655 | 7,225 | 14.10 | 14.60 | 405 | 447 | 22.6% | -0.09 | 0.0004 | -1.712 | |
| 468.80 | 476.80 | 1 | 22.1% | 0.91 | 0.0005 | -1.725 | 7,250 | 15.20 | 15.70 | 14 | 163 | 22.1% | -0.09 | 0.0005 | -1.778 | |
| 445.10 | 453.10 | 21.6% | 0.90 | 0.0005 | -1.798 | 7,275 | 16.10 | 17.00 | 34 | 84 | 21.6% | -0.10 | 0.0005 | -1.849 | ||
| 440.40 | 448.40 | 21.5% | 0.90 | 0.0005 | -1.813 | 7,280 | 16.40 | 17.20 | 21.5% | -0.10 | 0.0005 | -1.863 | ||||
| 430.90 | 438.90 | 21.3% | 0.90 | 0.0005 | -1.844 | 7,290 | 16.90 | 17.80 | 21.3% | -0.10 | 0.0005 | -1.893 | ||||
| 421.50 | 429.50 | 3 | 21.1% | 0.89 | 0.0005 | -1.875 | 7,300 | 17.50 | 18.30 | 206 | 1,125 | 21.1% | -0.11 | 0.0005 | -1.923 | |
| 412.10 | 420.10 | 20.9% | 0.89 | 0.0006 | -1.906 | 7,310 | 18.10 | 18.90 | 20.9% | -0.11 | 0.0006 | -1.953 | ||||
| 402.70 | 410.70 | 20.7% | 0.88 | 0.0006 | -1.938 | 7,320 | 18.70 | 19.50 | 20.7% | -0.12 | 0.0006 | -1.984 | ||||
| 398.10 | 406.10 | 20.6% | 0.88 | 0.0006 | -1.955 | 7,325 | 18.90 | 19.80 | 35 | 140 | 20.6% | -0.12 | 0.0006 | -2.000 | ||
| 393.40 | 401.40 | 20.5% | 0.88 | 0.0006 | -1.971 | 7,330 | 19.30 | 20.10 | 9 | 6 | 20.5% | -0.12 | 0.0006 | -2.015 | ||
| 384.10 | 392.10 | 20.3% | 0.88 | 0.0006 | -2.004 | 7,340 | 20.00 | 20.80 | 3 | 24 | 20.3% | -0.12 | 0.0006 | -2.047 | ||
| 374.80 | 382.80 | 1 | 20.1% | 0.87 | 0.0006 | -2.038 | 7,350 | 20.60 | 21.50 | 41 | 254 | 20.1% | -0.13 | 0.0006 | -2.080 | |
| 365.60 | 373.60 | 20.0% | 0.87 | 0.0007 | -2.072 | 7,360 | 21.40 | 22.20 | 7 | 5 | 19.9% | -0.13 | 0.0007 | -2.112 | ||
| 356.40 | 364.40 | 19.8% | 0.86 | 0.0007 | -2.106 | 7,370 | 22.20 | 23.00 | 4 | 2 | 19.7% | -0.14 | 0.0007 | -2.146 | ||
| 351.80 | 359.80 | 19.7% | 0.86 | 0.0007 | -2.123 | 7,375 | 22.60 | 23.40 | 8 | 193 | 19.6% | -0.14 | 0.0007 | -2.162 | ||
| 347.20 | 355.20 | 19.6% | 0.86 | 0.0007 | -2.140 | 7,380 | 23.00 | 23.80 | 8 | 6 | 19.6% | -0.14 | 0.0007 | -2.179 | ||
| 338.10 | 346.10 | 19.4% | 0.85 | 0.0007 | -2.175 | 7,390 | 23.90 | 24.70 | 2 | 19.4% | -0.15 | 0.0007 | -2.213 | |||
| 329.00 | 337.00 | 4 | 19.2% | 0.85 | 0.0008 | -2.211 | 7,400 | 24.70 | 25.60 | 18 | 669 | 19.2% | -0.15 | 0.0008 | -2.247 | |
| 319.90 | 327.90 | 19.0% | 0.84 | 0.0008 | -2.246 | 7,410 | 25.70 | 26.50 | 24 | 21 | 19.0% | -0.16 | 0.0008 | -2.281 | ||
| 310.90 | 318.90 | 18.8% | 0.83 | 0.0008 | -2.281 | 7,420 | 26.70 | 27.50 | 13 | 15 | 18.8% | -0.17 | 0.0008 | -2.315 | ||
| 306.40 | 314.40 | 18.7% | 0.83 | 0.0008 | -2.299 | 7,425 | 27.10 | 28.00 | 30 | 217 | 18.7% | -0.17 | 0.0008 | -2.332 | ||
| 301.90 | 309.90 | 18.6% | 0.83 | 0.0008 | -2.317 | 7,430 | 27.70 | 28.50 | 10 | 12 | 18.6% | -0.17 | 0.0008 | -2.349 | ||
| 293.00 | 300.90 | 18.4% | 0.82 | 0.0009 | -2.352 | 7,440 | 28.70 | 29.60 | 9 | 10 | 18.4% | -0.18 | 0.0009 | -2.383 | ||
| 284.30 | 291.90 | 1 | 3 | 18.2% | 0.82 | 0.0009 | -2.387 | 7,450 | 29.80 | 30.70 | 22 | 287 | 18.2% | -0.18 | 0.0009 | -2.417 |
| 275.50 | 283.00 | 18.1% | 0.81 | 0.0009 | -2.422 | 7,460 | 31.00 | 31.90 | 20 | 27 | 18.1% | -0.19 | 0.0009 | -2.451 | ||
| 266.90 | 274.10 | 17.9% | 0.80 | 0.0010 | -2.457 | 7,470 | 32.20 | 33.20 | 4 | 4 | 17.9% | -0.20 | 0.0010 | -2.485 | ||
| 262.60 | 269.70 | 1 | 17.8% | 0.80 | 0.0010 | -2.474 | 7,475 | 32.90 | 33.80 | 13 | 287 | 17.8% | -0.20 | 0.0010 | -2.502 | |
| 258.40 | 265.30 | 1 | 17.7% | 0.79 | 0.0010 | -2.491 | 7,480 | 33.50 | 34.50 | 2 | 16 | 17.7% | -0.21 | 0.0010 | -2.518 | |
| 249.90 | 256.60 | 17.5% | 0.79 | 0.0010 | -2.525 | 7,490 | 34.90 | 35.80 | 269 | 285 | 17.5% | -0.21 | 0.0010 | -2.551 | ||
| 241.40 | 248.00 | 3 | 17.3% | 0.78 | 0.0010 | -2.558 | 7,500 | 36.30 | 37.30 | 19 | 268 | 17.4% | -0.22 | 0.0010 | -2.583 | |
| 233.00 | 239.40 | 2 | 17.2% | 0.77 | 0.0011 | -2.590 | 7,510 | 37.90 | 38.80 | 20 | 17.2% | -0.23 | 0.0011 | -2.614 | ||
| 228.90 | 235.20 | 17.1% | 0.76 | 0.0011 | -2.606 | 7,515 | 38.60 | 39.50 | 17.1% | -0.24 | 0.0011 | -2.629 | ||||
| 224.70 | 230.90 | 17.0% | 0.76 | 0.0011 | -2.622 | 7,520 | 39.40 | 40.30 | 2 | 303 | 17.0% | -0.24 | 0.0011 | -2.644 | ||
| 220.60 | 226.70 | 3 | 16.9% | 0.75 | 0.0011 | -2.637 | 7,525 | 40.20 | 41.00 | 23 | 168 | 16.9% | -0.25 | 0.0011 | -2.658 | |
| 216.50 | 222.50 | 16.8% | 0.75 | 0.0012 | -2.652 | 7,530 | 41.00 | 42.00 | 2 | 72 | 16.8% | -0.25 | 0.0012 | -2.673 | ||
| 212.40 | 218.40 | 16.7% | 0.74 | 0.0012 | -2.666 | 7,535 | 41.90 | 42.80 | 16.7% | -0.26 | 0.0012 | -2.687 | ||||
| 208.30 | 214.20 | 16.6% | 0.74 | 0.0012 | -2.681 | 7,540 | 42.70 | 43.70 | 114 | 179 | 16.6% | -0.26 | 0.0012 | -2.700 | ||
| 204.30 | 210.10 | 16.6% | 0.73 | 0.0012 | -2.695 | 7,545 | 43.60 | 44.60 | 16.6% | -0.27 | 0.0012 | -2.714 | ||||
| 200.60 | 205.60 | 8 | 16.5% | 0.73 | 0.0012 | -2.708 | 7,550 | 44.50 | 45.50 | 21 | 426 | 16.5% | -0.27 | 0.0012 | -2.727 | |
| 196.60 | 201.40 | 16.4% | 0.72 | 0.0012 | -2.721 | 7,555 | 45.50 | 46.40 | 16.4% | -0.28 | 0.0012 | -2.739 | ||||
| 192.50 | 197.50 | 1 | 16.3% | 0.72 | 0.0013 | -2.734 | 7,560 | 46.40 | 47.40 | 6 | 28 | 16.3% | -0.28 | 0.0013 | -2.751 | |
| 188.50 | 193.50 | 16.2% | 0.71 | 0.0013 | -2.746 | 7,565 | 47.40 | 48.40 | 10 | 16.2% | -0.29 | 0.0013 | -2.763 | |||
| 184.50 | 189.50 | 2 | 16.1% | 0.71 | 0.0013 | -2.757 | 7,570 | 48.50 | 49.40 | 17 | 21 | 16.1% | -0.29 | 0.0013 | -2.773 | |
| 180.50 | 185.50 | 2 | 16.0% | 0.70 | 0.0013 | -2.768 | 7,575 | 49.50 | 50.40 | 7 | 115 | 16.0% | -0.30 | 0.0013 | -2.784 | |
| 176.60 | 181.50 | 34 | 15.9% | 0.70 | 0.0013 | -2.779 | 7,580 | 50.30 | 51.50 | 5 | 60 | 15.9% | -0.30 | 0.0013 | -2.794 | |
| 172.70 | 177.70 | 15.8% | 0.69 | 0.0014 | -2.789 | 7,585 | 51.40 | 52.60 | 2 | 15.8% | -0.31 | 0.0014 | -2.803 | |||
| 168.90 | 173.90 | 2 | 2 | 15.8% | 0.68 | 0.0014 | -2.798 | 7,590 | 52.50 | 53.70 | 4 | 73 | 15.7% | -0.32 | 0.0014 | -2.812 |
| 165.00 | 170.00 | 15.7% | 0.68 | 0.0014 | -2.807 | 7,595 | 53.60 | 54.80 | 3 | 3 | 15.7% | -0.32 | 0.0014 | -2.820 | ||
| 161.20 | 166.20 | 40 | 15.6% | 0.67 | 0.0014 | -2.815 | 7,600 | 54.80 | 55.90 | 33 | 316 | 15.6% | -0.33 | 0.0014 | -2.828 | |
| 157.40 | 162.40 | 2 | 2 | 15.5% | 0.67 | 0.0014 | -2.822 | 7,605 | 56.00 | 57.10 | 2 | 15.5% | -0.33 | 0.0014 | -2.834 | |
| 153.70 | 158.60 | 15.4% | 0.66 | 0.0015 | -2.829 | 7,610 | 57.20 | 58.40 | 1 | 87 | 15.4% | -0.34 | 0.0015 | -2.840 | ||
| 150.00 | 154.80 | 15.3% | 0.65 | 0.0015 | -2.834 | 7,615 | 58.40 | 59.60 | 1 | 1 | 15.3% | -0.35 | 0.0015 | -2.845 | ||
| 146.30 | 151.10 | 15.2% | 0.65 | 0.0015 | -2.839 | 7,620 | 59.70 | 60.90 | 6 | 128 | 15.2% | -0.35 | 0.0015 | -2.850 | ||
| 142.60 | 147.40 | 1 | 26 | 15.1% | 0.64 | 0.0015 | -2.844 | 7,625 | 61.00 | 62.20 | 12 | 207 | 15.1% | -0.36 | 0.0015 | -2.853 |
| 139.00 | 143.70 | 2 | 8 | 15.0% | 0.63 | 0.0015 | -2.847 | 7,630 | 62.40 | 63.60 | 7 | 42 | 15.0% | -0.37 | 0.0015 | -2.856 |
| 135.80 | 139.30 | 14.9% | 0.62 | 0.0016 | -2.849 | 7,635 | 63.80 | 65.10 | 5 | 9 | 15.0% | -0.38 | 0.0016 | -2.858 | ||
| 132.30 | 135.80 | 2 | 4 | 14.9% | 0.62 | 0.0016 | -2.851 | 7,640 | 65.20 | 66.40 | 3 | 28 | 14.9% | -0.38 | 0.0016 | -2.858 |
| 129.10 | 132.50 | 4 | 2 | 14.8% | 0.61 | 0.0016 | -2.851 | 7,645 | 66.60 | 67.90 | 16 | 12 | 14.8% | -0.39 | 0.0016 | -2.858 |
| 126.00 | 128.00 | 3 | 54 | 14.7% | 0.60 | 0.0016 | -2.850 | 7,650 | 68.10 | 69.40 | 16 | 603 | 14.7% | -0.40 | 0.0016 | -2.857 |
| 122.90 | 124.30 | 14.6% | 0.59 | 0.0016 | -2.849 | 7,655 | 69.60 | 70.90 | 3 | 3 | 14.6% | -0.41 | 0.0016 | -2.855 | ||
| 119.50 | 120.80 | 5 | 17 | 14.5% | 0.59 | 0.0016 | -2.846 | 7,660 | 71.20 | 72.50 | 7 | 236 | 14.5% | -0.41 | 0.0016 | -2.852 |
| 116.10 | 117.40 | 2 | 2 | 14.4% | 0.58 | 0.0017 | -2.843 | 7,665 | 72.80 | 74.10 | 1 | 1 | 14.4% | -0.42 | 0.0017 | -2.848 |
| 112.80 | 114.10 | 14 | 12 | 14.4% | 0.57 | 0.0017 | -2.838 | 7,670 | 74.50 | 75.70 | 2 | 56 | 14.4% | -0.43 | 0.0017 | -2.842 |
| 109.50 | 110.80 | 27 | 98 | 14.3% | 0.56 | 0.0017 | -2.832 | 7,675 | 76.10 | 77.50 | 1 | 385 | 14.3% | -0.44 | 0.0017 | -2.836 |
| 106.20 | 107.50 | 3 | 8 | 14.2% | 0.55 | 0.0017 | -2.825 | 7,680 | 77.90 | 79.20 | 1 | 19 | 14.2% | -0.45 | 0.0017 | -2.828 |
| 103.00 | 104.30 | 14.1% | 0.55 | 0.0017 | -2.816 | 7,685 | 79.60 | 80.90 | 12 | 5 | 14.1% | -0.45 | 0.0017 | -2.819 | ||
| 99.90 | 101.10 | 5 | 17 | 14.0% | 0.54 | 0.0017 | -2.807 | 7,690 | 81.50 | 82.80 | 52 | 91 | 14.0% | -0.46 | 0.0017 | -2.809 |
| 96.70 | 98.00 | 8 | 2 | 14.0% | 0.53 | 0.0017 | -2.796 | 7,695 | 83.40 | 84.70 | 4 | 14.0% | -0.47 | 0.0017 | -2.798 | |
| 93.70 | 94.90 | 17 | 81 | 13.9% | 0.52 | 0.0018 | -2.784 | 7,700 | 85.30 | 86.50 | 18 | 292 | 13.9% | -0.48 | 0.0018 | -2.785 |
| 90.60 | 91.90 | 3 | 3 | 13.8% | 0.51 | 0.0018 | -2.771 | 7,705 | 87.20 | 88.50 | 1 | 15 | 13.8% | -0.49 | 0.0018 | -2.771 |
| 87.60 | 88.90 | 4 | 15 | 13.7% | 0.50 | 0.0018 | -2.756 | 7,710 | 89.20 | 90.50 | 4 | 159 | 13.7% | -0.50 | 0.0018 | -2.756 |
| 84.70 | 86.00 | 1 | 13.6% | 0.49 | 0.0018 | -2.740 | 7,715 | 91.10 | 92.90 | 4 | 4 | 13.6% | -0.51 | 0.0018 | -2.740 | |
| 81.80 | 83.10 | 14 | 33 | 13.6% | 0.48 | 0.0018 | -2.723 | 7,720 | 93.30 | 95.30 | 5 | 41 | 13.6% | -0.51 | 0.0018 | -2.722 |
| 79.00 | 80.20 | 16 | 241 | 13.5% | 0.48 | 0.0018 | -2.704 | 7,725 | 95.40 | 97.40 | 252 | 13.5% | -0.52 | 0.0018 | -2.702 | |
| 76.20 | 77.40 | 11 | 14 | 13.4% | 0.47 | 0.0018 | -2.684 | 7,730 | 97.70 | 99.70 | 2 | 46 | 13.5% | -0.53 | 0.0018 | -2.682 |
| 73.50 | 74.70 | 1 | 1 | 13.3% | 0.46 | 0.0018 | -2.663 | 7,735 | 99.80 | 101.80 | 10 | 10 | 13.4% | -0.54 | 0.0018 | -2.660 |
| 70.80 | 72.00 | 2 | 24 | 13.2% | 0.45 | 0.0018 | -2.641 | 7,740 | 101.30 | 105.50 | 20 | 60 | 13.3% | -0.55 | 0.0018 | -2.637 |
| 68.20 | 69.40 | 51 | 28 | 13.2% | 0.44 | 0.0018 | -2.617 | 7,745 | 103.70 | 107.90 | 2 | 13.3% | -0.56 | 0.0018 | -2.612 | |
| 65.60 | 66.90 | 35 | 332 | 13.1% | 0.43 | 0.0018 | -2.591 | 7,750 | 106.10 | 110.30 | 10 | 381 | 13.2% | -0.57 | 0.0018 | -2.587 |
| 63.10 | 64.30 | 13.0% | 0.42 | 0.0018 | -2.565 | 7,755 | 108.50 | 112.80 | 2 | 2 | 13.1% | -0.58 | 0.0018 | -2.559 | ||
| 60.50 | 61.80 | 3 | 61 | 13.0% | 0.41 | 0.0018 | -2.537 | 7,760 | 111.00 | 115.40 | 1 | 51 | 13.0% | -0.59 | 0.0018 | -2.531 |
| 58.10 | 59.40 | 7 | 12.9% | 0.40 | 0.0018 | -2.507 | 7,765 | 113.40 | 118.00 | 7 | 13.0% | -0.60 | 0.0018 | -2.501 | ||
| 55.80 | 57.10 | 57 | 144 | 12.8% | 0.39 | 0.0018 | -2.477 | 7,770 | 116.00 | 120.70 | 43 | 71 | 12.9% | -0.61 | 0.0018 | -2.470 |
| 53.50 | 54.80 | 34 | 142 | 12.8% | 0.38 | 0.0018 | -2.445 | 7,775 | 118.70 | 123.30 | 1 | 38 | 12.8% | -0.62 | 0.0018 | -2.437 |
| 51.40 | 52.50 | 16 | 148 | 12.7% | 0.37 | 0.0018 | -2.412 | 7,780 | 121.60 | 126.10 | 4 | 60 | 12.8% | -0.63 | 0.0018 | -2.404 |
| 49.30 | 50.30 | 6 | 3 | 12.6% | 0.36 | 0.0018 | -2.378 | 7,785 | 124.40 | 128.90 | 12.7% | -0.64 | 0.0018 | -2.369 | ||
| 47.30 | 48.20 | 14 | 52 | 12.6% | 0.35 | 0.0018 | -2.342 | 7,790 | 127.00 | 131.80 | 10 | 13 | 12.6% | -0.65 | 0.0018 | -2.333 |
| 45.20 | 46.20 | 12.5% | 0.34 | 0.0018 | -2.306 | 7,795 | 129.90 | 134.70 | 12.6% | -0.66 | 0.0018 | -2.296 | ||||
| 43.20 | 44.20 | 71 | 421 | 12.5% | 0.33 | 0.0018 | -2.268 | 7,800 | 133.00 | 137.70 | 2 | 216 | 12.5% | -0.67 | 0.0018 | -2.258 |
| 41.20 | 42.20 | 12.4% | 0.32 | 0.0018 | -2.230 | 7,805 | 135.80 | 140.80 | 12.4% | -0.68 | 0.0018 | -2.218 | ||||
| 39.30 | 40.30 | 45 | 12.3% | 0.31 | 0.0018 | -2.190 | 7,810 | 139.10 | 143.90 | 8 | 21 | 12.4% | -0.69 | 0.0018 | -2.178 | |
| 37.50 | 38.50 | 12.3% | 0.30 | 0.0018 | -2.149 | 7,815 | 142.20 | 147.00 | 12.3% | -0.70 | 0.0018 | -2.137 | ||||
| 35.70 | 36.70 | 17 | 37 | 12.2% | 0.29 | 0.0017 | -2.108 | 7,820 | 145.40 | 150.30 | 9 | 12.3% | -0.71 | 0.0017 | -2.095 | |
| 34.00 | 35.00 | 22 | 519 | 12.2% | 0.29 | 0.0017 | -2.065 | 7,825 | 148.60 | 153.50 | 135 | 12.2% | -0.71 | 0.0017 | -2.052 | |
| 32.40 | 33.40 | 9 | 19 | 12.1% | 0.28 | 0.0017 | -2.022 | 7,830 | 151.90 | 156.90 | 2 | 8 | 12.1% | -0.72 | 0.0017 | -2.008 |
| 29.30 | 30.20 | 15 | 28 | 12.0% | 0.26 | 0.0016 | -1.934 | 7,840 | 158.80 | 163.80 | 45 | 12.0% | -0.74 | 0.0016 | -1.918 | |
| 26.30 | 27.30 | 14 | 234 | 11.9% | 0.24 | 0.0016 | -1.843 | 7,850 | 165.80 | 170.80 | 18 | 140 | 11.9% | -0.76 | 0.0016 | -1.826 |
| 23.60 | 24.60 | 10 | 17 | 11.8% | 0.22 | 0.0016 | -1.750 | 7,860 | 173.10 | 178.10 | 6 | 41 | 11.8% | -0.78 | 0.0016 | -1.732 |
| 21.20 | 22.10 | 3 | 61 | 11.7% | 0.21 | 0.0015 | -1.656 | 7,870 | 180.60 | 185.60 | 52 | 11.8% | -0.79 | 0.0015 | -1.637 | |
| 20.00 | 20.90 | 8 | 85 | 11.7% | 0.20 | 0.0015 | -1.609 | 7,875 | 184.40 | 189.40 | 41 | 11.7% | -0.80 | 0.0015 | -1.590 | |
| 18.90 | 19.80 | 13 | 478 | 11.6% | 0.19 | 0.0014 | -1.562 | 7,880 | 188.30 | 193.30 | 11.7% | -0.81 | 0.0014 | -1.542 | ||
| 16.80 | 17.70 | 11 | 21 | 11.5% | 0.17 | 0.0014 | -1.468 | 7,890 | 196.10 | 201.10 | 3 | 11.6% | -0.83 | 0.0014 | -1.446 | |
| 14.90 | 15.80 | 25 | 417 | 11.5% | 0.16 | 0.0013 | -1.374 | 7,900 | 202.90 | 210.70 | 73 | 11.5% | -0.84 | 0.0013 | -1.352 | |
| 13.40 | 13.90 | 2 | 52 | 11.4% | 0.15 | 0.0012 | -1.282 | 7,910 | 211.00 | 219.00 | 11.4% | -0.85 | 0.0012 | -1.258 | ||
| 11.90 | 12.40 | 12 | 16 | 11.3% | 0.13 | 0.0012 | -1.192 | 7,920 | 219.40 | 227.40 | 1 | 11.4% | -0.87 | 0.0012 | -1.167 | |
| 11.10 | 11.60 | 6 | 278 | 11.3% | 0.13 | 0.0011 | -1.148 | 7,925 | 223.70 | 231.70 | 31 | 11.4% | -0.87 | 0.0011 | -1.123 | |
| 10.50 | 11.00 | 7 | 18 | 11.3% | 0.12 | 0.0011 | -1.105 | 7,930 | 228.00 | 236.00 | 11.3% | -0.88 | 0.0011 | -1.079 | ||
| 9.20 | 9.70 | 13 | 11.2% | 0.11 | 0.0010 | -1.021 | 7,940 | 236.70 | 244.70 | 11.3% | -0.89 | 0.0010 | -0.994 | |||
| 8.00 | 8.50 | 9 | 307 | 11.2% | 0.10 | 0.0010 | -0.941 | 7,950 | 245.60 | 253.60 | 1 | 5 | 11.2% | -0.90 | 0.0010 | -0.913 |
| 7.10 | 7.60 | 39 | 11.2% | 0.09 | 0.0009 | -0.865 | 7,960 | 254.60 | 262.60 | 11.2% | -0.91 | 0.0009 | -0.836 | |||
| 5.80 | 6.30 | 8 | 123 | 11.1% | 0.08 | 0.0008 | -0.760 | 7,975 | 268.40 | 276.40 | 8 | 11.2% | -0.92 | 0.0008 | -0.729 | |
| 4.20 | 4.60 | 63 | 424 | 11.1% | 0.06 | 0.0006 | -0.608 | 8,000 | 291.60 | 299.60 | 7 | 11.2% | -0.94 | 0.0006 | -0.574 | |
| 3.00 | 3.40 | 28 | 197 | 11.1% | 0.04 | 0.0005 | -0.486 | 8,025 | 315.30 | 323.30 | 11.2% | -0.96 | 0.0005 | -0.449 | ||
| 2.20 | 2.55 | 68 | 138 | 11.2% | 0.03 | 0.0004 | -0.390 | 8,050 | 339.60 | 347.60 | 1 | 11.4% | -0.97 | 0.0004 | -0.350 | |
| 1.60 | 1.95 | 42 | 145 | 11.2% | 0.03 | 0.0003 | -0.316 | 8,075 | 363.80 | 371.80 | 11.4% | -0.97 | 0.0003 | -0.273 | ||
| 1.20 | 1.50 | 61 | 412 | 11.4% | 0.02 | 0.0003 | -0.260 | 8,100 | 388.50 | 396.50 | 1 | 11.8% | -0.98 | 0.0003 | -0.214 | |
| 0.9000 | 1.20 | 5 | 227 | 11.6% | 0.02 | 0.0002 | -0.216 | 8,125 | 413.00 | 421.00 | 1 | 11.9% | -0.98 | 0.0002 | -0.168 | |
| 0.7000 | 1.00 | 4 | 491 | 11.8% | 0.01 | 0.0002 | -0.183 | 8,150 | 437.90 | 445.90 | 12.4% | -0.99 | 0.0002 | -0.131 | ||
| 0.5500 | 0.8500 | 3 | 195 | 12.0% | 0.01 | 0.0001 | -0.157 | 8,175 | 462.70 | 470.70 | 12.7% | -0.99 | 0.0001 | -0.102 | ||
| 0.4500 | 0.7500 | 3 | 241 | 12.3% | 0.01 | 0.0001 | -0.136 | 8,200 | 487.40 | 495.40 | 12.8% | -0.99 | 0.0001 | -0.079 | ||
| 0.3500 | 0.6500 | 30 | 12.6% | 0.01 | 0.0001 | -0.120 | 8,225 | 512.40 | 520.40 | 13.5% | -0.99 | 0.0001 | -0.060 | |||
| 0.3000 | 0.6000 | 8 | 32 | 12.9% | 0.01 | 0.0001 | -0.107 | 8,250 | 537.30 | 545.30 | 13.9% | -0.99 | 0.0001 | -0.044 | ||
| 0.2500 | 0.5000 | 2 | 13.2% | 0.01 | 0.0001 | -0.097 | 8,275 | 562.20 | 570.20 | 14.4% | -0.99 | 0.0001 | -0.030 | |||
| 0.2000 | 0.4500 | 216 | 13.5% | 0.01 | 0.0001 | -0.088 | 8,300 | 587.10 | 595.10 | 14.8% | -0.99 | 0.0001 | -0.019 | |||
| 0.1500 | 0.4500 | 10 | 40 | 13.8% | 0.00 | 0.0001 | -0.081 | 8,325 | 612.00 | 620.00 | 15.2% | -1.00 | 0.0001 | -0.009 | ||
| 0.1500 | 0.4000 | 8 | 101 | 14.2% | 0.00 | 0.0000 | -0.075 | 8,350 | 636.80 | 644.80 | 15.2% | -1.00 | 0.0000 | 0.000 | ||
| 0.1000 | 0.3500 | 234 | 14.8% | 0.00 | 0.0000 | -0.065 | 8,400 | 686.60 | 694.60 | 15.9% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.3000 | 13.1K | 16.3% | 0.00 | 0.0000 | -0.051 | 8,500 | 786.40 | 794.40 | 2 | 17.9% | -1.00 | 0.0000 | 0.000 | ||
| 0.0500 | 0.2500 | 10 | 2,331 | 17.8% | 0.00 | 0.0000 | -0.040 | 8,600 | 886.20 | 894.20 | 19.8% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.2000 | 13.1K | 20.4% | 0.00 | 0.0000 | -0.027 | 8,800 | 1,086 | 1,094 | 23.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 2,315 | 23.6% | 0.00 | 0.0000 | -0.018 | 9,000 | 1,285 | 1,293 | 26.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 1 | 26.0% | 0.00 | 0.0000 | -0.013 | 9,200 | 1,485 | 1,493 | 30.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 1 | 28.9% | 0.00 | 0.0000 | -0.009 | 9,400 | 1,684 | 1,692 | 33.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 1 | 31.7% | 0.00 | 0.0000 | -0.006 | 9,600 | 1,884 | 1,892 | 36.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 34.5% | 0.00 | 0.0000 | -0.005 | 9,800 | 2,084 | 2,092 | 40.7% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 37.1% | 0.00 | 0.0000 | -0.004 | 10,000 | 2,283 | 2,291 | 43.9% | -1.00 | 0.0000 | 0.000 | ||||
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 04, 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