SPY optieketen State Street SPDR S&P 500 ETF
Cboe delayed options data · per 09:38 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 ±1.0% (758.68–773.26) · ATM IV 9.3% · P/C open interest 1.24
| 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 | |
| 263.50 | 267.53 | 13 | 12 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.5800 | 1 | 138.5% | -0.00 | 0.0000 | -0.004 | ||
| 259.94 | 262.54 | 10 | 10 | 145.1% | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.5800 | 135.6% | -0.00 | 0.0000 | -0.004 | ||
| 253.57 | 257.56 | 13 | 12 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.5700 | 132.4% | -0.00 | 0.0000 | -0.004 | |||
| 248.50 | 252.54 | 12 | 11 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0500 | 101.7% | -0.00 | 0.0000 | -0.004 | |||
| 244.10 | 247.57 | 12 | 11 | 101.1% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.2100 | 99.3% | -0.00 | 0.0000 | -0.004 | ||
| 238.52 | 242.57 | 8 | 7 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.5700 | 123.8% | -0.00 | 0.0000 | -0.004 | |||
| 233.55 | 237.55 | 5 | 5 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.0500 | 20 | 94.8% | -0.00 | 0.0000 | -0.004 | ||
| 228.50 | 232.58 | 6 | 6 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.5500 | 117.7% | -0.00 | 0.0000 | -0.004 | |||
| 223.50 | 227.58 | 5 | 4 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0500 | 90.3% | -0.00 | 0.0000 | -0.004 | |||
| 220.00 | 222.56 | 1 | 1 | 121.6% | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.0500 | 88.1% | -0.00 | 0.0000 | -0.004 | ||
| 213.55 | 217.57 | 3 | 3 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.5400 | 109.3% | -0.00 | 0.0000 | -0.004 | |||
| 208.50 | 212.57 | 3 | 3 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.5400 | 106.6% | -0.00 | 0.0000 | -0.004 | |||
| 204.22 | 207.50 | 2 | 2 | 90.4% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0500 | 100 | 81.5% | -0.00 | 0.0000 | -0.004 | |
| 198.61 | 202.60 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 0.0500 | 79.4% | -0.00 | 0.0000 | -0.005 | |||
| 193.50 | 197.58 | 3 | 3 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0500 | 21 | 77.2% | -0.00 | 0.0000 | -0.005 | ||
| 188.54 | 192.51 | 3 | 3 | 83.4% | 1.00 | 0.0000 | 0.000 | 575 | 0 | 0.0500 | 759 | 75.1% | -0.00 | 0.0000 | -0.005 | |
| 183.86 | 187.59 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0500 | 1,133 | 73.0% | -0.00 | 0.0000 | -0.005 | ||||
| 178.50 | 182.59 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.5400 | 457 | 70.9% | -0.00 | 0.0000 | -0.005 | ||
| 174.15 | 177.52 | 1 | 1 | 76.4% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.5300 | 250 | 88.1% | -0.00 | 0.0000 | -0.005 | |
| 168.83 | 172.62 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.5200 | 100 | 85.4% | -0.00 | 0.0000 | -0.005 | ||||
| 163.56 | 167.60 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.5200 | 121 | 82.9% | -0.00 | 0.0000 | -0.006 | ||||
| 158.50 | 162.63 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.5000 | 80.0% | -0.00 | 0.0000 | -0.006 | |||||
| 154.00 | 157.61 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.4900 | 305 | 77.3% | -0.00 | 0.0000 | -0.006 | ||||
| 148.62 | 152.61 | 1 | 1 | 65.0% | 1.00 | 0.0000 | 0.000 | 615 | 0 | 0.4900 | 71 | 101 | 74.8% | -0.00 | 0.0000 | -0.006 |
| 143.50 | 147.64 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.5800 | 423 | 74.0% | -0.00 | 0.0000 | -0.007 | ||||
| 138.50 | 142.62 | 1.00 | 0.0000 | 0.000 | 625 | 0 | 0.5600 | 105 | 241 | 54.7% | -0.00 | 0.0000 | -0.007 | |||
| 133.53 | 137.65 | 56.0% | 1.00 | 0.0001 | 0.000 | 630 | 0 | 0.5300 | 4 | 405 | 52.7% | -0.00 | 0.0001 | -0.007 | ||
| 128.53 | 132.63 | 1.00 | 0.0001 | 0.000 | 635 | 0 | 0.4900 | 413 | 65.1% | -0.00 | 0.0001 | -0.008 | ||||
| 123.86 | 127.66 | 50.4% | 1.00 | 0.0001 | 0.000 | 640 | 0 | 0.4900 | 86 | 62.7% | -0.00 | 0.0001 | -0.008 | |||
| 118.62 | 122.66 | 1.00 | 0.0001 | 0.000 | 645 | 0 | 0.4600 | 77 | 59.8% | -0.00 | 0.0001 | -0.009 | ||||
| 113.60 | 117.64 | 1.00 | 0.0001 | 0.000 | 650 | 0 | 0.4300 | 127 | 56.9% | -0.00 | 0.0001 | -0.009 | ||||
| 108.52 | 112.67 | 1.00 | 0.0001 | 0.000 | 655 | 0 | 0.4000 | 1 | 25 | 54.1% | -0.00 | 0.0001 | -0.009 | |||
| 103.55 | 107.65 | 1.00 | 0.0001 | 0.000 | 660 | 0 | 0.3700 | 106 | 127 | 51.2% | -0.00 | 0.0001 | -0.010 | |||
| 98.50 | 102.68 | 1.00 | 0.0001 | 0.000 | 665 | 0 | 0.3200 | 15 | 41 | 48.0% | -0.00 | 0.0001 | -0.011 | |||
| 93.64 | 97.69 | 1 | 1 | 1.00 | 0.0002 | 0.000 | 670 | 0 | 0.0700 | 22 | 22 | 38.5% | -0.00 | 0.0002 | -0.011 | |
| 88.87 | 92.67 | 1.00 | 0.0002 | -0.001 | 675 | 0 | 0.0300 | 95 | 426 | 33.8% | -0.00 | 0.0002 | -0.012 | |||
| 83.55 | 87.70 | 1.00 | 0.0002 | -0.003 | 680 | 0.0100 | 0.5300 | 9,255 | 9,260 | 44.4% | -0.00 | 0.0002 | -0.013 | |||
| 78.64 | 82.71 | 36.0% | 1.00 | 0.0002 | -0.004 | 685 | 0.0100 | 0.6200 | 5,417 | 5,672 | 43.0% | -0.00 | 0.0002 | -0.014 | ||
| 73.91 | 77.71 | 4 | 1.00 | 0.0003 | -0.006 | 690 | 0.0100 | 0.0800 | 32 | 228 | 31.6% | -0.00 | 0.0003 | -0.015 | ||
| 68.50 | 72.72 | 8 | 1.00 | 0.0004 | -0.008 | 695 | 0.0100 | 0.1500 | 174 | 31.6% | -0.00 | 0.0004 | -0.017 | |||
| 63.72 | 67.73 | 18 | 22 | 1.00 | 0.0004 | -0.010 | 700 | 0.0100 | 0.5400 | 95 | 405 | 31.3% | -0.00 | 0.0004 | -0.018 | |
| 58.67 | 62.74 | 2 | 3 | 1.00 | 0.0005 | -0.013 | 705 | 0.0200 | 0.2400 | 41 | 200 | 25.0% | -0.00 | 0.0005 | -0.020 | |
| 53.94 | 57.75 | 10 | 9 | 23.7% | 0.99 | 0.0007 | -0.015 | 710 | 0.0200 | 0.1900 | 33 | 2,239 | 23.4% | -0.01 | 0.0007 | -0.022 |
| 48.62 | 52.76 | 3 | 41 | 0.99 | 0.0008 | -0.019 | 715 | 0.0300 | 0.6600 | 11 | 143 | 29.0% | -0.01 | 0.0009 | -0.025 | |
| 45.83 | 49.79 | 3 | 6 | 0.99 | 0.0010 | -0.021 | 718 | 0.0300 | 0.6600 | 1 | 32 | 23.9% | -0.01 | 0.0010 | -0.027 | |
| 44.51 | 48.79 | 1 | 7 | 0.99 | 0.0010 | -0.022 | 719 | 0.0300 | 0.6600 | 2 | 11 | 20.4% | -0.01 | 0.0010 | -0.028 | |
| 43.93 | 47.66 | 13 | 13 | 20.8% | 0.99 | 0.0011 | -0.023 | 720 | 0.0300 | 0.2500 | 15 | 137 | 20.1% | -0.01 | 0.0011 | -0.029 |
| 42.50 | 46.78 | 3 | 20.2% | 0.99 | 0.0012 | -0.024 | 721 | 0.0400 | 0.6700 | 6 | 22.8% | -0.01 | 0.0012 | -0.029 | ||
| 42.21 | 45.83 | 2 | 7 | 21.6% | 0.99 | 0.0012 | -0.025 | 722 | 0.0400 | 0.6700 | 7 | 62 | 19.7% | -0.01 | 0.0012 | -0.030 |
| 40.96 | 44.82 | 18 | 0.99 | 0.0013 | -0.026 | 723 | 0.0400 | 0.6700 | 10 | 18 | 19.3% | -0.01 | 0.0013 | -0.031 | ||
| 39.52 | 43.87 | 4 | 8 | 0.99 | 0.0014 | -0.027 | 724 | 0.0400 | 0.6700 | 1 | 37 | 18.9% | -0.01 | 0.0014 | -0.032 | |
| 38.70 | 42.80 | 10 | 6 | 0.99 | 0.0015 | -0.028 | 725 | 0.0400 | 0.6800 | 96 | 145 | 18.7% | -0.01 | 0.0015 | -0.033 | |
| 38.05 | 41.83 | 12 | 9 | 0.99 | 0.0016 | -0.029 | 726 | 0.0500 | 0.0900 | 8 | 95 | 18.4% | -0.01 | 0.0016 | -0.034 | |
| 36.96 | 40.85 | 6 | 36 | 13.0% | 0.99 | 0.0017 | -0.031 | 727 | 0.0500 | 0.6800 | 45 | 306 | 23.3% | -0.01 | 0.0017 | -0.036 |
| 35.73 | 39.83 | 6 | 9 | 0.99 | 0.0018 | -0.032 | 728 | 0.0500 | 0.5800 | 179 | 361 | 17.8% | -0.01 | 0.0018 | -0.037 | |
| 34.75 | 38.85 | 4 | 78 | 18.8% | 0.99 | 0.0019 | -0.034 | 729 | 0.0600 | 0.6900 | 197 | 237 | 17.5% | -0.01 | 0.0019 | -0.038 |
| 33.73 | 37.84 | 6 | 104 | 0.99 | 0.0021 | -0.036 | 730 | 0.0600 | 0.2800 | 105 | 448 | 17.1% | -0.01 | 0.0021 | -0.040 | |
| 32.64 | 36.91 | 12 | 90 | 16.9% | 0.99 | 0.0022 | -0.037 | 731 | 0.0700 | 0.7000 | 5 | 222 | 16.8% | -0.01 | 0.0022 | -0.042 |
| 32.20 | 35.92 | 2 | 12 | 17.6% | 0.98 | 0.0024 | -0.040 | 732 | 0.0700 | 0.2000 | 50 | 157 | 16.9% | -0.02 | 0.0024 | -0.044 |
| 31.20 | 34.93 | 6 | 9 | 17.3% | 0.98 | 0.0026 | -0.042 | 733 | 0.0800 | 0.1000 | 598 | 436 | 15.9% | -0.02 | 0.0026 | -0.046 |
| 29.80 | 33.95 | 6 | 53 | 16.3% | 0.98 | 0.0028 | -0.044 | 734 | 0.0800 | 0.6100 | 64 | 815 | 16.0% | -0.02 | 0.0028 | -0.049 |
| 28.81 | 32.95 | 6 | 56 | 15.9% | 0.98 | 0.0031 | -0.047 | 735 | 0.0900 | 0.5500 | 82 | 986 | 18.8% | -0.02 | 0.0031 | -0.051 |
| 27.76 | 31.96 | 2 | 35 | 15.7% | 0.98 | 0.0034 | -0.050 | 736 | 0.1000 | 0.6200 | 109 | 1,781 | 16.8% | -0.02 | 0.0034 | -0.054 |
| 26.81 | 30.99 | 2 | 13 | 15.2% | 0.98 | 0.0037 | -0.054 | 737 | 0.1000 | 0.7400 | 60 | 482 | 18.8% | -0.02 | 0.0037 | -0.058 |
| 25.85 | 30.03 | 2 | 10 | 12.0% | 0.97 | 0.0040 | -0.058 | 738 | 0.0900 | 0.1400 | 78 | 769 | 14.4% | -0.03 | 0.0040 | -0.061 |
| 24.87 | 29.04 | 7 | 7 | 12.2% | 0.97 | 0.0044 | -0.062 | 739 | 0.1000 | 0.1500 | 446 | 849 | 14.2% | -0.03 | 0.0044 | -0.065 |
| 24.30 | 27.76 | 50 | 7 | 13.6% | 0.97 | 0.0048 | -0.067 | 740 | 0.1400 | 0.2500 | 900 | 1,250 | 14.4% | -0.03 | 0.0048 | -0.070 |
| 22.87 | 27.08 | 19 | 16 | 12.9% | 0.97 | 0.0053 | -0.072 | 741 | 0.1500 | 0.3800 | 335 | 539 | 14.1% | -0.03 | 0.0053 | -0.075 |
| 22.40 | 26.06 | 19 | 20 | 14.5% | 0.96 | 0.0059 | -0.078 | 742 | 0.1700 | 0.7200 | 639 | 594 | 13.9% | -0.04 | 0.0059 | -0.081 |
| 20.86 | 25.06 | 321 | 82 | 0.96 | 0.0065 | -0.084 | 743 | 0.1800 | 0.2700 | 87 | 914 | 13.7% | -0.04 | 0.0065 | -0.087 | |
| 20.00 | 24.11 | 32 | 16 | 13.5% | 0.95 | 0.0072 | -0.091 | 744 | 0.2000 | 0.7700 | 675 | 1,203 | 13.3% | -0.05 | 0.0072 | -0.094 |
| 19.61 | 22.97 | 362 | 112 | 14.1% | 0.95 | 0.0080 | -0.099 | 745 | 0.1000 | 0.6300 | 1,155 | 1,507 | 13.1% | -0.05 | 0.0080 | -0.102 |
| 18.40 | 22.18 | 45 | 14 | 12.3% | 0.94 | 0.0088 | -0.107 | 746 | 0.0900 | 0.8500 | 426 | 600 | 12.2% | -0.06 | 0.0089 | -0.110 |
| 17.34 | 21.05 | 142 | 59 | 0.94 | 0.0098 | -0.117 | 747 | 0.0900 | 0.8900 | 328 | 488 | 12.8% | -0.06 | 0.0098 | -0.119 | |
| 16.38 | 20.21 | 198 | 96 | 12.6% | 0.93 | 0.0109 | -0.127 | 748 | 0.2000 | 1.05 | 388 | 1,085 | 12.5% | -0.07 | 0.0109 | -0.129 |
| 15.43 | 19.26 | 74 | 97 | 11.5% | 0.92 | 0.0121 | -0.137 | 749 | 0.3900 | 1.12 | 422 | 862 | 14.3% | -0.08 | 0.0121 | -0.140 |
| 14.83 | 18.07 | 309 | 243 | 12.4% | 0.91 | 0.0134 | -0.149 | 750 | 0.4400 | 0.5400 | 866 | 860 | 12.2% | -0.09 | 0.0134 | -0.151 |
| 13.55 | 17.39 | 95 | 432 | 11.9% | 0.90 | 0.0148 | -0.161 | 751 | 0.0100 | 1.08 | 143 | 550 | 13.3% | -0.10 | 0.0149 | -0.164 |
| 12.62 | 16.47 | 573 | 304 | 12.0% | 0.89 | 0.0164 | -0.174 | 752 | 0.5700 | 1.47 | 222 | 581 | 13.7% | -0.11 | 0.0165 | -0.177 |
| 11.71 | 15.53 | 87 | 296 | 10.7% | 0.88 | 0.0181 | -0.188 | 753 | 0.6300 | 0.9300 | 396 | 923 | 12.0% | -0.13 | 0.0182 | -0.190 |
| 10.80 | 14.29 | 207 | 340 | 10.6% | 0.86 | 0.0199 | -0.202 | 754 | 0.6000 | 1.30 | 461 | 927 | 11.0% | -0.14 | 0.0200 | -0.204 |
| 9.91 | 13.48 | 685 | 311 | 10.6% | 0.84 | 0.0219 | -0.216 | 755 | 0.8600 | 0.9600 | 1,116 | 1,413 | 11.2% | -0.16 | 0.0220 | -0.219 |
| 10.78 | 11.60 | 376 | 244 | 11.9% | 0.82 | 0.0240 | -0.231 | 756 | 0.9200 | 1.30 | 525 | 1,033 | 11.4% | -0.18 | 0.0241 | -0.234 |
| 9.92 | 11.81 | 556 | 178 | 11.1% | 0.80 | 0.0261 | -0.245 | 757 | 0.8800 | 2.12 | 389 | 656 | 10.6% | -0.20 | 0.0263 | -0.248 |
| 8.94 | 10.50 | 1,599 | 254 | 10.4% | 0.78 | 0.0284 | -0.260 | 758 | 0.5300 | 1.60 | 496 | 670 | 9.9% | -0.22 | 0.0286 | -0.262 |
| 6.96 | 10.34 | 343 | 207 | 12.6% | 0.75 | 0.0308 | -0.273 | 759 | 0.4800 | 2.05 | 1,366 | 1,210 | 10.0% | -0.25 | 0.0310 | -0.276 |
| 5.96 | 7.82 | 509 | 401 | 7.8% | 0.72 | 0.0331 | -0.285 | 760 | 1.36 | 1.82 | 2,818 | 1,687 | 9.8% | -0.28 | 0.0333 | -0.288 |
| 6.22 | 7.75 | 440 | 716 | 10.7% | 0.69 | 0.0354 | -0.296 | 761 | 1.62 | 2.16 | 2,702 | 1,551 | 9.9% | -0.31 | 0.0357 | -0.299 |
| 5.92 | 7.37 | 1,239 | 733 | 11.1% | 0.66 | 0.0377 | -0.305 | 762 | 2.00 | 2.75 | 1,874 | 1,045 | 10.3% | -0.34 | 0.0380 | -0.308 |
| 5.08 | 5.50 | 2,328 | 785 | 9.3% | 0.62 | 0.0398 | -0.311 | 763 | 2.05 | 3.00 | 2,583 | 807 | 10.2% | -0.38 | 0.0401 | -0.314 |
| 4.56 | 5.44 | 3,427 | 1,606 | 9.5% | 0.58 | 0.0416 | -0.314 | 764 | 2.70 | 3.15 | 2,270 | 935 | 9.5% | -0.42 | 0.0420 | -0.317 |
| 4.00 | 4.71 | 3,105 | 1,668 | 9.3% | 0.54 | 0.0432 | -0.314 | 765 | 3.17 | 3.42 | 7,488 | 1,723 | 9.5% | -0.46 | 0.0437 | -0.317 |
| 3.46 | 3.67 | 3,448 | 1,141 | 9.2% | 0.50 | 0.0442 | -0.310 | 766 | 3.45 | 4.00 | 2,071 | 890 | 9.3% | -0.51 | 0.0450 | -0.313 |
| 3.00 | 3.18 | 1,861 | 951 | 9.2% | 0.45 | 0.0448 | -0.302 | 767 | 3.91 | 4.35 | 519 | 741 | 9.0% | -0.55 | 0.0458 | -0.306 |
| 1.95 | 3.09 | 1,499 | 687 | 8.8% | 0.41 | 0.0446 | -0.291 | 768 | 4.50 | 5.32 | 750 | 325 | 9.6% | -0.60 | 0.0462 | -0.296 |
| 1.95 | 3.00 | 1,550 | 1,277 | 9.7% | 0.36 | 0.0438 | -0.276 | 769 | 4.97 | 5.50 | 251 | 351 | 8.8% | -0.65 | 0.0460 | -0.284 |
| 1.48 | 1.80 | 4,504 | 6,447 | 8.4% | 0.32 | 0.0422 | -0.257 | 770 | 5.42 | 6.10 | 781 | 1,217 | 8.3% | -0.69 | 0.0452 | -0.272 |
| 1.20 | 1.48 | 1,127 | 1,105 | 8.3% | 0.27 | 0.0400 | -0.235 | 771 | 4.57 | 8.23 | 790 | 354 | 8.1% | -0.74 | 0.0438 | -0.258 |
| 0.7500 | 1.12 | 975 | 1,225 | 8.2% | 0.23 | 0.0372 | -0.212 | 772 | 5.78 | 9.17 | 429 | 329 | 10.8% | -0.79 | 0.0420 | -0.243 |
| 0.7000 | 0.9000 | 1,169 | 1,036 | 8.0% | 0.20 | 0.0340 | -0.186 | 773 | 6.28 | 9.83 | 174 | 158 | 8.3% | -0.83 | 0.0397 | -0.224 |
| 0.2200 | 0.7000 | 620 | 846 | 7.2% | 0.16 | 0.0304 | -0.161 | 774 | 8.59 | 9.19 | 820 | 325 | 8.2% | -0.87 | 0.0372 | -0.198 |
| 0.4700 | 0.5500 | 1,674 | 2,305 | 8.1% | 0.13 | 0.0266 | -0.135 | 775 | 7.90 | 11.06 | 192 | 287 | 10.6% | -0.91 | 0.0332 | -0.167 |
| 0.3200 | 0.5000 | 1,007 | 880 | 8.2% | 0.10 | 0.0228 | -0.111 | 776 | 8.87 | 12.57 | 186 | 404 | 7.3% | -0.95 | 0.0267 | -0.137 |
| 0.2600 | 0.4200 | 1,480 | 1,615 | 8.3% | 0.08 | 0.0190 | -0.090 | 777 | 9.85 | 13.54 | 44 | 1 | 8.7% | -0.97 | 0.0184 | -0.114 |
| 0.1600 | 0.2300 | 2,413 | 2,018 | 7.8% | 0.06 | 0.0156 | -0.071 | 778 | 10.81 | 14.54 | 130 | -0.99 | 0.0100 | -0.100 | ||
| 0.1400 | 0.3800 | 2,550 | 2,712 | 8.8% | 0.05 | 0.0126 | -0.055 | 779 | 11.80 | 15.54 | 105 | 37 | -1.00 | 0.0042 | -0.096 | |
| 0.1000 | 0.2100 | 2,802 | 2,905 | 7.8% | 0.03 | 0.0100 | -0.043 | 780 | 12.76 | 16.54 | 49 | 44 | -1.00 | 0.0015 | -0.095 | |
| 0.0500 | 0.1000 | 524 | 708 | 7.8% | 0.03 | 0.0080 | -0.034 | 781 | 13.75 | 17.90 | 10 | 1 | -1.00 | 0.0003 | -0.094 | |
| 0.0400 | 0.1200 | 521 | 707 | 8.0% | 0.02 | 0.0064 | -0.027 | 782 | 14.79 | 18.98 | 1 | -1.00 | 0.0001 | -0.094 | ||
| 0.0300 | 0.0500 | 292 | 1,188 | 7.9% | 0.02 | 0.0052 | -0.022 | 783 | 15.78 | 19.90 | 4 | 13.2% | -1.00 | 0.0000 | -0.094 | |
| 0.0200 | 0.2400 | 24 | 890 | 9.9% | 0.01 | 0.0043 | -0.019 | 784 | 16.78 | 21.00 | 1 | 14.1% | -1.00 | 0.0000 | -0.094 | |
| 0.0100 | 0.0400 | 590 | 744 | 8.1% | 0.01 | 0.0037 | -0.017 | 785 | 17.78 | 22.00 | 1 | 14.4% | -1.00 | 0.0000 | -0.094 | |
| 0.0100 | 0.3600 | 12 | 293 | 11.5% | 0.01 | 0.0032 | -0.015 | 786 | 18.73 | 23.00 | 15.0% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.1900 | 22 | 1,545 | 10.7% | 0.01 | 0.0028 | -0.014 | 787 | 19.76 | 23.90 | 15.3% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.0500 | 23 | 465 | 9.3% | 0.01 | 0.0025 | -0.013 | 788 | 20.76 | 25.00 | 16.2% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.3100 | 3 | 805 | 12.5% | 0.01 | 0.0022 | -0.012 | 789 | 21.76 | 25.90 | 16.3% | -1.00 | 0.0000 | -0.094 | ||
| 0.0100 | 0.3000 | 10 | 2,136 | 12.3% | 0.01 | 0.0020 | -0.012 | 790 | 22.78 | 26.90 | 18.4% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.3200 | 44 | 571 | 12.6% | 0.01 | 0.0018 | -0.011 | 791 | 23.76 | 28.00 | 17.8% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.0200 | 137 | 691 | 9.7% | 0.01 | 0.0016 | -0.011 | 792 | 24.78 | 28.90 | 17.9% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.0500 | 12 | 81 | 11.1% | 0.01 | 0.0015 | -0.010 | 793 | 25.78 | 30.00 | 18.9% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 3.03 | 144 | 20.3% | 0.01 | 0.0014 | -0.010 | 794 | 26.78 | 30.90 | 18.9% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 1.55 | 54 | 454 | 11.8% | 0.00 | 0.0012 | -0.009 | 795 | 27.78 | 32.00 | 20.0% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.2200 | 203 | 343 | 12.1% | 0.00 | 0.0012 | -0.009 | 796 | 28.76 | 33.00 | 20.4% | -1.00 | 0.0000 | -0.094 | ||
| 0 | 2.98 | 75 | 21.8% | 0.00 | 0.0011 | -0.009 | 797 | 29.78 | 33.90 | 20.4% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.4300 | 35 | 16.8% | 0.00 | 0.0010 | -0.008 | 798 | 30.78 | 34.53 | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.4500 | 1 | 263 | 17.3% | 0.00 | 0.0009 | -0.008 | 799 | 31.76 | 35.53 | -1.00 | 0.0000 | -0.094 | |||
| 0.0100 | 0.4700 | 500 | 16.4% | 0.00 | 0.0008 | -0.008 | 800 | 32.78 | 36.51 | 2 | 1 | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.4900 | 14 | 18.6% | 0.00 | 0.0008 | -0.008 | 801 | 33.79 | 37.17 | 1 | 1 | -1.00 | 0.0000 | -0.094 | ||
| 0 | 0.5000 | 20 | 19.5% | 0.00 | 0.0007 | -0.007 | 802 | 34.76 | 38.54 | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.5200 | 1 | 1 | 17.5% | 0.00 | 0.0007 | -0.007 | 803 | 35.74 | 39.54 | 1 | 1 | 19.7% | -1.00 | 0.0000 | -0.094 |
| 0 | 0.5300 | 1 | 20.6% | 0.00 | 0.0006 | -0.007 | 804 | 36.78 | 40.54 | 20.9% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5500 | 50 | 20.8% | 0.00 | 0.0006 | -0.007 | 805 | 38.08 | 41.48 | 23.6% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5600 | 21.3% | 0.00 | 0.0006 | -0.006 | 806 | 38.76 | 42.48 | 19.4% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.5800 | 21.9% | 0.00 | 0.0005 | -0.006 | 807 | 39.78 | 43.48 | 20.8% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.5900 | 34 | 16.2% | 0.00 | 0.0005 | -0.006 | 808 | 40.78 | 44.48 | 21.2% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.6100 | 1 | 16.5% | 0.00 | 0.0005 | -0.006 | 809 | 41.76 | 45.48 | 20.6% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.6200 | 24 | 16.9% | 0.00 | 0.0004 | -0.006 | 810 | 42.78 | 46.48 | 22.0% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5200 | 344 | 25.1% | 0.00 | 0.0003 | -0.005 | 815 | 47.78 | 51.53 | 25.3% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5100 | 128 | 27.1% | 0.00 | 0.0003 | -0.005 | 820 | 52.78 | 56.53 | 27.3% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5400 | 50 | 29.4% | 0.00 | 0.0002 | -0.004 | 825 | 58.08 | 61.53 | 32.9% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5600 | 1 | 31.5% | 0.00 | 0.0002 | -0.004 | 830 | 62.78 | 66.53 | 31.3% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5700 | 160 | 29.2% | 0.00 | 0.0001 | -0.003 | 835 | 67.78 | 71.53 | 33.2% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5900 | 21 | 35.7% | 0.00 | 0.0001 | -0.003 | 840 | 72.76 | 76.53 | 34.5% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.5800 | 27.9% | 0.00 | 0.0001 | -0.003 | 845 | 77.76 | 81.53 | 36.3% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.5800 | 34.3% | 0.00 | 0.0001 | -0.002 | 850 | 82.76 | 86.54 | 38.5% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6000 | 41.5% | 0.00 | 0.0001 | -0.002 | 855 | 87.76 | 91.53 | 39.9% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6100 | 32.3% | 0.00 | 0.0000 | -0.002 | 860 | 92.78 | 96.53 | 2 | 42.4% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.2100 | 33.8% | 0.00 | 0.0000 | -0.002 | 865 | 97.76 | 101.53 | 43.5% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6100 | 47.1% | 0.00 | 0.0000 | -0.002 | 870 | 102.76 | 106.53 | 45.2% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6100 | 593 | 48.9% | 0.00 | 0.0000 | -0.001 | 875 | 107.76 | 111.53 | 47.0% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.6200 | 1 | 44.1% | 0.00 | 0.0000 | -0.001 | 880 | 112.78 | 116.53 | 49.4% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.6200 | 52.5% | 0.00 | 0.0000 | -0.001 | 885 | 117.76 | 121.53 | 50.3% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 54.2% | 0.00 | 0.0000 | -0.001 | 890 | 122.78 | 126.53 | 52.8% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 55.9% | 0.00 | 0.0000 | -0.001 | 895 | 127.76 | 131.53 | 53.7% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.9400 | 61.2% | 0.00 | 0.0000 | -0.001 | 900 | 132.76 | 136.53 | 55.3% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 59.3% | 0.00 | 0.0000 | -0.001 | 905 | 137.76 | 141.53 | 57.0% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 61.0% | 0.00 | 0.0000 | -0.001 | 910 | 142.76 | 146.53 | 58.6% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 62.6% | 0.00 | 0.0000 | -0.001 | 915 | 147.76 | 151.53 | 60.2% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 64.3% | 0.00 | 0.0000 | -0.001 | 920 | 152.78 | 156.53 | 62.6% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 65.9% | 0.00 | 0.0000 | -0.000 | 925 | 157.76 | 161.53 | 63.3% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 67.5% | 0.00 | 0.0000 | -0.000 | 930 | 162.76 | 166.53 | 64.9% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 69.1% | 0.00 | 0.0000 | -0.000 | 935 | 167.78 | 171.53 | 67.4% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 70.7% | 0.00 | 0.0000 | -0.000 | 940 | 172.78 | 176.53 | 1 | 68.9% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 0.6200 | 72.2% | 0.00 | 0.0000 | -0.000 | 945 | 177.76 | 181.53 | 69.5% | -1.00 | 0.0000 | -0.094 | ||||
| 0 | 0.6200 | 73.8% | 0.00 | 0.0000 | -0.000 | 950 | 182.76 | 186.53 | 71.0% | -1.00 | 0.0000 | -0.094 | ||||
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 — Sep 08, 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