SPY optieketen State Street SPDR S&P 500 ETF
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 ±1.3% (762.78–783.46) · ATM IV 9.5% · P/C open interest 0.77
| 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 | |
| 72.35 | 75.75 | 8 | 10 | 23.5% | 0.99 | 0.0008 | -0.001 | 700 | 0.1000 | 0.1100 | 113 | 276 | 24.7% | -0.01 | 0.0008 | -0.034 |
| 67.39 | 70.57 | 0.99 | 0.0009 | -0.005 | 705 | 0.1100 | 0.1200 | 14 | 72 | 23.4% | -0.01 | 0.0009 | -0.036 | |||
| 62.63 | 65.45 | 19.6% | 0.99 | 0.0011 | -0.010 | 710 | 0.1200 | 0.1300 | 18 | 65 | 22.1% | -0.01 | 0.0011 | -0.039 | ||
| 57.39 | 60.76 | 1 | 19.2% | 0.99 | 0.0013 | -0.015 | 715 | 0.1400 | 0.1500 | 6 | 208 | 21.0% | -0.01 | 0.0013 | -0.042 | |
| 52.44 | 55.78 | 4 | 18.5% | 0.98 | 0.0016 | -0.022 | 720 | 0.1600 | 0.1700 | 38 | 218 | 19.7% | -0.02 | 0.0016 | -0.046 | |
| 47.49 | 50.80 | 5 | 17.5% | 0.98 | 0.0020 | -0.029 | 725 | 0.1800 | 0.1900 | 85 | 1,763 | 18.4% | -0.02 | 0.0020 | -0.051 | |
| 42.49 | 45.72 | 1 | 15.0% | 0.97 | 0.0026 | -0.038 | 730 | 0.2200 | 0.2300 | 394 | 403 | 17.3% | -0.03 | 0.0026 | -0.058 | |
| 37.58 | 40.87 | 15.3% | 0.97 | 0.0034 | -0.050 | 735 | 0.2800 | 0.2900 | 291 | 471 | 16.3% | -0.03 | 0.0034 | -0.068 | ||
| 32.74 | 36.02 | 1 | 3 | 15.0% | 0.96 | 0.0045 | -0.065 | 740 | 0.3600 | 0.3700 | 754 | 719 | 15.2% | -0.04 | 0.0045 | -0.081 |
| 27.79 | 30.95 | 6 | 14 | 13.0% | 0.94 | 0.0062 | -0.086 | 745 | 0.4900 | 0.5000 | 275 | 641 | 14.2% | -0.06 | 0.0063 | -0.099 |
| 23.75 | 24.88 | 212 | 226 | 10.7% | 0.91 | 0.0087 | -0.112 | 750 | 0.7000 | 0.7100 | 737 | 1,406 | 13.3% | -0.09 | 0.0088 | -0.123 |
| 19.12 | 20.21 | 212 | 500 | 10.7% | 0.88 | 0.0122 | -0.143 | 755 | 1.02 | 1.04 | 653 | 695 | 12.4% | -0.12 | 0.0123 | -0.152 |
| 15.49 | 15.68 | 821 | 612 | 11.5% | 0.82 | 0.0168 | -0.178 | 760 | 1.54 | 1.55 | 1,557 | 1,325 | 11.6% | -0.18 | 0.0170 | -0.186 |
| 11.27 | 11.48 | 433 | 1,035 | 10.7% | 0.74 | 0.0223 | -0.211 | 765 | 2.36 | 2.38 | 905 | 540 | 10.8% | -0.27 | 0.0227 | -0.219 |
| 7.61 | 7.73 | 1,095 | 895 | 10.0% | 0.62 | 0.0278 | -0.234 | 770 | 3.67 | 3.68 | 817 | 169 | 10.1% | -0.39 | 0.0285 | -0.242 |
| 4.66 | 4.67 | 2,177 | 482 | 9.5% | 0.47 | 0.0309 | -0.232 | 775 | 5.66 | 5.68 | 739 | 118 | 9.5% | -0.54 | 0.0321 | -0.241 |
| 2.49 | 2.51 | 1,162 | 384 | 9.0% | 0.32 | 0.0291 | -0.198 | 780 | 8.45 | 8.65 | 37 | 14 | 9.0% | -0.70 | 0.0304 | -0.205 |
| 1.15 | 1.16 | 464 | 534 | 8.8% | 0.18 | 0.0223 | -0.140 | 785 | 12.14 | 12.44 | 3 | 8.6% | -0.85 | 0.0269 | -0.143 | |
| 0.4600 | 0.4800 | 603 | 341 | 8.6% | 0.09 | 0.0139 | -0.081 | 790 | 15.64 | 18.63 | 2 | 10.2% | -0.97 | 0.0153 | -0.182 | |
| 0.1800 | 0.1900 | 5,175 | 3,297 | 8.7% | 0.04 | 0.0073 | -0.042 | 795 | 20.64 | 23.61 | 12.3% | -1.00 | 0.0006 | -0.282 | ||
| 0.0700 | 0.0800 | 3,035 | 148 | 8.9% | 0.02 | 0.0038 | -0.023 | 800 | 25.27 | 28.61 | 41 | 12.8% | -1.00 | 0.0000 | -0.311 | |
| 0.0400 | 0.0500 | 154 | 22 | 9.7% | 0.01 | 0.0022 | -0.015 | 805 | 30.23 | 33.61 | 14.4% | -1.00 | 0.0000 | -0.317 | ||
| 0.0300 | 0.0400 | 15 | 132 | 10.7% | 0.01 | 0.0014 | -0.011 | 810 | 35.19 | 38.61 | 15.7% | -1.00 | 0.0000 | -0.319 | ||
| 0.0200 | 0.0300 | 2 | 5 | 11.5% | 0.01 | 0.0010 | -0.009 | 815 | 40.24 | 43.61 | 17.9% | -1.00 | 0.0000 | -0.319 | ||
| 0.0200 | 0.0300 | 12 | 12.7% | 0.00 | 0.0007 | -0.008 | 820 | 45.19 | 48.61 | 18.9% | -1.00 | 0.0000 | -0.320 | |||
| 0.0100 | 0.0200 | 5 | 13.2% | 0.00 | 0.0006 | -0.007 | 825 | 50.19 | 53.61 | 20.4% | -1.00 | 0.0000 | -0.320 | |||
| 0.0100 | 0.0200 | 1,006 | 14.3% | 0.00 | 0.0005 | -0.007 | 830 | 55.16 | 58.61 | 21.5% | -1.00 | 0.0000 | -0.320 | |||
| 0.0100 | 0.0200 | 1 | 15.4% | 0.00 | 0.0004 | -0.007 | 835 | 60.16 | 63.61 | 22.9% | -1.00 | 0.0000 | -0.320 | |||
| 0.0100 | 0.0200 | 76 | 2,228 | 16.5% | 0.00 | 0.0004 | -0.006 | 840 | 65.16 | 68.61 | 24.4% | -1.00 | 0.0000 | -0.320 | ||
| 0 | 0.0100 | 100 | 20 | 16.0% | 0.00 | 0.0003 | -0.006 | 845 | 70.63 | 73.60 | 29.9% | -1.00 | 0.0000 | -0.320 | ||
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 14, 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.