SPY optieketen State Street SPDR S&P 500 ETF
Cboe delayed options data · per 13:05 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 ±0.8% (761.17–772.75) · ATM IV 15.7% · P/C open interest 1.90
| 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 | |
| 214.99 | 219.44 | 4 | 221.0% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0100 | 7 | 126 | 162.8% | 0.00 | 0.0000 | -0.000 | |
| 209.99 | 214.45 | 2 | 216.2% | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.0100 | 40 | 335 | 158.6% | 0.00 | 0.0000 | -0.000 | |
| 204.99 | 209.45 | 2 | 210.6% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0100 | 65 | 154.5% | 0.00 | 0.0000 | -0.000 | ||
| 199.99 | 204.45 | 3 | 205.2% | 1.00 | 0.0000 | 0.000 | 565 | 0 | 0.0100 | 20 | 215 | 150.4% | 0.00 | 0.0000 | -0.000 | |
| 194.99 | 199.45 | 2 | 199.7% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0100 | 10 | 435 | 146.3% | 0.00 | 0.0000 | -0.000 | |
| 189.99 | 194.45 | 2 | 194.3% | 1.00 | 0.0000 | 0.000 | 575 | 0 | 0.0100 | 1 | 142.2% | 0.00 | 0.0000 | -0.001 | ||
| 184.99 | 189.45 | 2 | 189.0% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0200 | 20 | 21 | 145.4% | 0.00 | 0.0000 | -0.001 | |
| 179.99 | 184.45 | 183.7% | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.0200 | 1 | 76 | 141.2% | -0.00 | 0.0000 | -0.001 | ||
| 174.99 | 179.45 | 4 | 178.4% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0200 | 102 | 99 | 137.0% | -0.00 | 0.0000 | -0.001 | |
| 170.00 | 174.45 | 173.8% | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.0200 | 12 | 110 | 132.9% | -0.00 | 0.0000 | -0.001 | ||
| 165.00 | 169.45 | 168.6% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0200 | 125 | 638 | 128.8% | -0.00 | 0.0000 | -0.002 | ||
| 160.00 | 164.45 | 163.4% | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.0200 | 12 | 6 | 124.8% | -0.00 | 0.0000 | -0.002 | ||
| 155.00 | 159.45 | 158.2% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0200 | 209 | 226 | 120.7% | -0.00 | 0.0000 | -0.002 | ||
| 150.00 | 154.45 | 153.1% | 1.00 | 0.0000 | 0.000 | 615 | 0 | 0.0200 | 4 | 81 | 116.7% | -0.00 | 0.0000 | -0.003 | ||
| 145.00 | 149.46 | 148.6% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0200 | 248 | 295 | 112.7% | -0.00 | 0.0000 | -0.003 | ||
| 140.00 | 144.46 | 22 | 23 | 143.5% | 1.00 | 0.0000 | 0.000 | 625 | 0 | 0.0200 | 11.4K | 11.3K | 108.8% | -0.00 | 0.0000 | -0.004 |
| 135.00 | 139.46 | 138.5% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.0200 | 64 | 630 | 104.8% | -0.00 | 0.0000 | -0.005 | ||
| 130.00 | 134.46 | 133.4% | 1.00 | 0.0000 | 0.000 | 635 | 0 | 0.0200 | 243 | 337 | 100.9% | -0.00 | 0.0000 | -0.006 | ||
| 125.00 | 129.46 | 128.4% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.0200 | 23 | 11 | 97.0% | -0.00 | 0.0000 | -0.007 | ||
| 120.00 | 124.46 | 123.5% | 1.00 | 0.0001 | 0.000 | 645 | 0 | 0.0200 | 87 | 589 | 93.2% | -0.00 | 0.0001 | -0.008 | ||
| 114.69 | 119.46 | 91.1% | 1.00 | 0.0001 | 0.000 | 650 | 0 | 0.0200 | 413 | 675 | 89.3% | -0.00 | 0.0001 | -0.009 | ||
| 109.68 | 114.46 | 83.2% | 1.00 | 0.0001 | 0.000 | 655 | 0 | 0.0200 | 287 | 82 | 85.5% | -0.00 | 0.0001 | -0.011 | ||
| 104.69 | 109.47 | 85.2% | 1.00 | 0.0001 | 0.000 | 660 | 0 | 0.0200 | 516 | 246 | 81.7% | -0.00 | 0.0001 | -0.012 | ||
| 99.99 | 104.47 | 4 | 4 | 103.9% | 1.00 | 0.0001 | -0.002 | 665 | 0 | 0.0300 | 15 | 45 | 80.6% | -0.00 | 0.0001 | -0.014 |
| 94.99 | 99.47 | 99.0% | 1.00 | 0.0001 | -0.004 | 670 | 0 | 0.0300 | 84 | 34 | 76.7% | -0.00 | 0.0001 | -0.016 | ||
| 89.99 | 94.47 | 94.2% | 1.00 | 0.0002 | -0.007 | 675 | 0 | 0.0300 | 337 | 156 | 72.8% | -0.00 | 0.0002 | -0.019 | ||
| 85.03 | 89.48 | 91.1% | 1.00 | 0.0002 | -0.011 | 680 | 0 | 0.0300 | 696 | 436 | 69.0% | -0.00 | 0.0002 | -0.021 | ||
| 80.00 | 84.48 | 85.2% | 1.00 | 0.0003 | -0.014 | 685 | 0.0100 | 0.0300 | 917 | 506 | 66.8% | -0.00 | 0.0003 | -0.024 | ||
| 75.01 | 79.48 | 80.7% | 1.00 | 0.0003 | -0.018 | 690 | 0.0100 | 0.0400 | 895 | 505 | 64.3% | -0.00 | 0.0003 | -0.027 | ||
| 70.01 | 74.49 | 76.2% | 1.00 | 0.0004 | -0.022 | 695 | 0.0100 | 0.0400 | 1,850 | 9,705 | 60.3% | -0.00 | 0.0004 | -0.031 | ||
| 65.00 | 69.49 | 51 | 15 | 71.0% | 1.00 | 0.0005 | -0.026 | 700 | 0.0200 | 0.0500 | 1,920 | 893 | 58.3% | -0.00 | 0.0005 | -0.035 |
| 60.01 | 64.50 | 56 | 3 | 66.7% | 0.99 | 0.0006 | -0.032 | 705 | 0.0200 | 0.0500 | 950 | 979 | 54.2% | -0.01 | 0.0006 | -0.039 |
| 55.02 | 59.50 | 75 | 7 | 62.1% | 0.99 | 0.0007 | -0.037 | 710 | 0.0300 | 0.0600 | 1,694 | 802 | 51.5% | -0.01 | 0.0007 | -0.044 |
| 50.03 | 54.50 | 60 | 5 | 57.5% | 0.99 | 0.0009 | -0.043 | 715 | 0.0400 | 0.0600 | 599 | 658 | 47.9% | -0.01 | 0.0009 | -0.050 |
| 45.04 | 49.50 | 57 | 16 | 52.8% | 0.99 | 0.0011 | -0.051 | 720 | 0.0400 | 0.0700 | 3,660 | 3,369 | 44.2% | -0.01 | 0.0011 | -0.057 |
| 40.05 | 44.50 | 81 | 6 | 48.0% | 0.99 | 0.0015 | -0.061 | 725 | 0.0500 | 0.0800 | 1,451 | 1,727 | 40.8% | -0.01 | 0.0015 | -0.066 |
| 36.06 | 40.50 | 99 | 5 | 44.2% | 0.99 | 0.0019 | -0.071 | 729 | 0.0600 | 0.0900 | 352 | 639 | 38.0% | -0.01 | 0.0019 | -0.076 |
| 34.54 | 39.50 | 117 | 9 | 0.99 | 0.0020 | -0.074 | 730 | 0.0700 | 0.0900 | 2,774 | 1,864 | 37.4% | -0.01 | 0.0020 | -0.079 | |
| 35.94 | 36.24 | 98 | 7 | 30.5% | 0.99 | 0.0021 | -0.078 | 731 | 0.0700 | 0.1000 | 11.0K | 28.9K | 36.8% | -0.01 | 0.0021 | -0.083 |
| 34.95 | 35.24 | 90 | 10 | 30.5% | 0.98 | 0.0023 | -0.082 | 732 | 0.0700 | 0.1000 | 1,494 | 1,480 | 35.9% | -0.02 | 0.0023 | -0.086 |
| 33.95 | 34.25 | 58 | 5 | 30.4% | 0.98 | 0.0024 | -0.086 | 733 | 0.0800 | 0.1000 | 529 | 1,242 | 35.3% | -0.02 | 0.0024 | -0.090 |
| 32.96 | 33.25 | 60 | 15 | 30.1% | 0.98 | 0.0026 | -0.090 | 734 | 0.0800 | 0.1100 | 9,034 | 8,517 | 34.6% | -0.02 | 0.0026 | -0.095 |
| 31.96 | 32.26 | 154 | 98 | 29.8% | 0.98 | 0.0028 | -0.096 | 735 | 0.0800 | 0.1100 | 1,648 | 1,619 | 33.7% | -0.02 | 0.0028 | -0.100 |
| 30.97 | 31.26 | 101 | 44 | 29.4% | 0.98 | 0.0030 | -0.101 | 736 | 0.0900 | 0.1200 | 1,920 | 1,269 | 33.3% | -0.02 | 0.0030 | -0.105 |
| 29.97 | 30.27 | 17 | 10 | 28.9% | 0.98 | 0.0033 | -0.107 | 737 | 0.0900 | 0.1200 | 1,206 | 870 | 32.3% | -0.02 | 0.0033 | -0.111 |
| 28.98 | 29.27 | 26 | 16 | 28.8% | 0.98 | 0.0036 | -0.114 | 738 | 0.1000 | 0.1300 | 1,287 | 1,197 | 31.9% | -0.02 | 0.0036 | -0.118 |
| 27.99 | 28.28 | 6 | 6 | 28.2% | 0.98 | 0.0038 | -0.122 | 739 | 0.1100 | 0.1400 | 878 | 789 | 31.3% | -0.02 | 0.0038 | -0.126 |
| 27.00 | 27.29 | 13 | 38 | 27.9% | 0.97 | 0.0042 | -0.131 | 740 | 0.1100 | 0.1500 | 2,967 | 2,002 | 30.5% | -0.03 | 0.0042 | -0.134 |
| 26.01 | 26.30 | 103 | 74 | 27.5% | 0.97 | 0.0046 | -0.141 | 741 | 0.1200 | 0.1600 | 2,261 | 1,144 | 29.9% | -0.03 | 0.0046 | -0.144 |
| 25.02 | 25.31 | 7 | 25 | 27.1% | 0.97 | 0.0050 | -0.152 | 742 | 0.1300 | 0.1700 | 2,564 | 495 | 29.3% | -0.03 | 0.0050 | -0.155 |
| 24.03 | 24.32 | 95 | 72 | 26.5% | 0.97 | 0.0055 | -0.164 | 743 | 0.1400 | 0.1800 | 2,052 | 1,413 | 28.6% | -0.03 | 0.0055 | -0.168 |
| 23.04 | 23.34 | 15 | 9 | 26.2% | 0.96 | 0.0060 | -0.179 | 744 | 0.1600 | 0.1900 | 3,268 | 1,185 | 28.0% | -0.04 | 0.0060 | -0.182 |
| 22.06 | 22.35 | 4 | 134 | 25.7% | 0.96 | 0.0066 | -0.195 | 745 | 0.1700 | 0.2100 | 3,158 | 1,591 | 27.4% | -0.04 | 0.0066 | -0.198 |
| 21.08 | 21.37 | 3 | 114 | 25.3% | 0.96 | 0.0073 | -0.213 | 746 | 0.1900 | 0.2200 | 2,550 | 3,473 | 26.8% | -0.04 | 0.0073 | -0.216 |
| 20.10 | 20.39 | 11 | 33 | 24.9% | 0.95 | 0.0081 | -0.234 | 747 | 0.2100 | 0.2500 | 1,775 | 1,094 | 26.3% | -0.05 | 0.0081 | -0.237 |
| 19.12 | 19.41 | 12 | 23 | 24.3% | 0.95 | 0.0090 | -0.258 | 748 | 0.2300 | 0.2700 | 2,410 | 983 | 25.6% | -0.05 | 0.0090 | -0.261 |
| 18.14 | 18.44 | 5 | 21 | 23.9% | 0.94 | 0.0100 | -0.285 | 749 | 0.2500 | 0.3000 | 1,860 | 1,783 | 25.1% | -0.06 | 0.0100 | -0.287 |
| 17.18 | 17.47 | 60 | 100 | 23.5% | 0.94 | 0.0111 | -0.316 | 750 | 0.2900 | 0.3300 | 7,100 | 4,815 | 24.6% | -0.07 | 0.0111 | -0.319 |
| 16.21 | 16.50 | 10 | 13 | 22.9% | 0.93 | 0.0123 | -0.351 | 751 | 0.3200 | 0.3700 | 1,540 | 12.3K | 24.0% | -0.07 | 0.0123 | -0.354 |
| 15.25 | 15.54 | 4 | 14 | 22.5% | 0.92 | 0.0137 | -0.391 | 752 | 0.3600 | 0.4100 | 3,353 | 10.8K | 23.5% | -0.08 | 0.0137 | -0.393 |
| 14.30 | 14.59 | 21 | 16 | 22.0% | 0.91 | 0.0153 | -0.436 | 753 | 0.4100 | 0.4600 | 2,655 | 8,903 | 22.9% | -0.09 | 0.0153 | -0.438 |
| 13.35 | 13.64 | 204 | 236 | 21.6% | 0.90 | 0.0170 | -0.488 | 754 | 0.4700 | 0.5100 | 2,930 | 6,230 | 22.4% | -0.10 | 0.0170 | -0.489 |
| 12.42 | 12.70 | 22 | 55 | 21.1% | 0.89 | 0.0190 | -0.546 | 755 | 0.5300 | 0.5800 | 6,948 | 3,924 | 21.9% | -0.11 | 0.0190 | -0.548 |
| 11.49 | 11.78 | 152 | 41 | 20.6% | 0.87 | 0.0212 | -0.612 | 756 | 0.6000 | 0.6600 | 2,769 | 706 | 21.4% | -0.13 | 0.0212 | -0.613 |
| 10.58 | 10.86 | 135 | 58 | 20.2% | 0.85 | 0.0237 | -0.685 | 757 | 0.6900 | 0.7400 | 5,590 | 2,341 | 20.8% | -0.15 | 0.0237 | -0.687 |
| 9.68 | 9.96 | 323 | 105 | 19.7% | 0.84 | 0.0264 | -0.768 | 758 | 0.7900 | 0.8400 | 4,752 | 1,039 | 20.3% | -0.16 | 0.0264 | -0.769 |
| 8.79 | 9.07 | 381 | 170 | 19.2% | 0.81 | 0.0293 | -0.859 | 759 | 0.9000 | 0.9600 | 5,969 | 2,307 | 19.8% | -0.19 | 0.0294 | -0.860 |
| 7.92 | 8.20 | 982 | 370 | 18.7% | 0.79 | 0.0325 | -0.957 | 760 | 1.03 | 1.09 | 11.9K | 3,141 | 19.2% | -0.21 | 0.0326 | -0.958 |
| 7.08 | 7.36 | 1,075 | 355 | 18.2% | 0.76 | 0.0359 | -1.062 | 761 | 1.18 | 1.25 | 6,355 | 1,527 | 18.7% | -0.24 | 0.0360 | -1.063 |
| 6.26 | 6.53 | 3,328 | 921 | 17.7% | 0.73 | 0.0395 | -1.169 | 762 | 1.36 | 1.43 | 9,973 | 1,900 | 18.2% | -0.27 | 0.0396 | -1.170 |
| 5.47 | 5.74 | 3,274 | 858 | 17.2% | 0.69 | 0.0431 | -1.272 | 763 | 1.58 | 1.64 | 7,368 | 1,978 | 17.7% | -0.31 | 0.0432 | -1.274 |
| 4.72 | 4.98 | 4,949 | 1,322 | 16.7% | 0.65 | 0.0466 | -1.364 | 764 | 1.83 | 1.90 | 6,858 | 1,203 | 17.2% | -0.35 | 0.0468 | -1.365 |
| 4.01 | 4.27 | 10.4K | 2,076 | 16.2% | 0.61 | 0.0499 | -1.433 | 765 | 2.12 | 2.20 | 11.3K | 1,491 | 16.8% | -0.39 | 0.0503 | -1.435 |
| 3.40 | 3.56 | 5,531 | 1,735 | 15.8% | 0.56 | 0.0528 | -1.468 | 766 | 2.47 | 2.54 | 7,413 | 2,191 | 16.4% | -0.44 | 0.0532 | -1.472 |
| 2.84 | 2.92 | 6,303 | 1,768 | 15.4% | 0.51 | 0.0548 | -1.458 | 767 | 2.87 | 2.95 | 7,887 | 1,299 | 16.0% | -0.50 | 0.0555 | -1.463 |
| 2.30 | 2.38 | 8,466 | 1,894 | 15.1% | 0.45 | 0.0560 | -1.396 | 768 | 3.19 | 3.46 | 7,286 | 1,667 | 15.4% | -0.55 | 0.0568 | -1.403 |
| 1.83 | 1.90 | 9,711 | 1,931 | 14.8% | 0.39 | 0.0558 | -1.280 | 769 | 3.71 | 3.98 | 4,975 | 1,178 | 15.0% | -0.61 | 0.0569 | -1.291 |
| 1.42 | 1.49 | 19.3K | 4,562 | 14.5% | 0.33 | 0.0541 | -1.122 | 770 | 4.31 | 4.58 | 6,651 | 2,046 | 14.8% | -0.67 | 0.0554 | -1.137 |
| 1.08 | 1.15 | 7,564 | 1,340 | 14.2% | 0.28 | 0.0509 | -0.940 | 771 | 4.97 | 5.25 | 4,900 | 1,485 | 14.5% | -0.73 | 0.0523 | -0.962 |
| 0.8100 | 0.8700 | 9,182 | 2,038 | 14.0% | 0.23 | 0.0464 | -0.756 | 772 | 5.70 | 5.98 | 3,657 | 1,948 | 14.4% | -0.78 | 0.0477 | -0.786 |
| 0.5900 | 0.6400 | 15.0K | 4,236 | 13.8% | 0.18 | 0.0409 | -0.588 | 773 | 6.49 | 6.78 | 5,703 | 4,324 | 14.3% | -0.83 | 0.0420 | -0.629 |
| 0.4200 | 0.4700 | 6,744 | 4,059 | 13.7% | 0.14 | 0.0351 | -0.446 | 774 | 7.33 | 7.62 | 5,185 | 4,152 | 14.3% | -0.87 | 0.0358 | -0.497 |
| 0.2900 | 0.3500 | 14.6K | 6,060 | 13.7% | 0.11 | 0.0294 | -0.329 | 775 | 8.21 | 8.50 | 861 | 1,236 | 14.3% | -0.90 | 0.0296 | -0.392 |
| 0.2100 | 0.2500 | 5,100 | 2,444 | 13.7% | 0.08 | 0.0240 | -0.237 | 776 | 9.13 | 9.42 | 612 | 1,465 | 14.4% | -0.93 | 0.0237 | -0.311 |
| 0.1400 | 0.1800 | 4,891 | 2,668 | 13.7% | 0.06 | 0.0191 | -0.166 | 777 | 9.81 | 10.64 | 847 | 52 | 14.8% | -0.95 | 0.0184 | -0.252 |
| 0.0900 | 0.1300 | 5,104 | 3,378 | 13.7% | 0.05 | 0.0149 | -0.115 | 778 | 11.04 | 11.33 | 451 | 97 | 15.1% | -0.96 | 0.0138 | -0.210 |
| 0.0600 | 0.1000 | 7,582 | 5,569 | 13.9% | 0.03 | 0.0113 | -0.078 | 779 | 12.02 | 12.31 | 329 | 2 | 15.7% | -0.98 | 0.0100 | -0.182 |
| 0.0400 | 0.0700 | 6,117 | 4,083 | 13.9% | 0.02 | 0.0084 | -0.052 | 780 | 13.00 | 13.30 | 463 | 10 | 16.1% | -0.98 | 0.0070 | -0.165 |
| 0.0300 | 0.0600 | 2,184 | 2,266 | 14.4% | 0.02 | 0.0062 | -0.035 | 781 | 13.99 | 14.29 | 121 | 8 | 16.9% | -0.99 | 0.0048 | -0.154 |
| 0.0200 | 0.0500 | 1,196 | 1,399 | 14.7% | 0.01 | 0.0046 | -0.024 | 782 | 13.18 | 17.06 | 134 | 8 | 17.2% | -0.99 | 0.0033 | -0.147 |
| 0.0100 | 0.0400 | 3,275 | 3,817 | 14.9% | 0.01 | 0.0034 | -0.017 | 783 | 14.18 | 18.06 | 2 | 1 | 18.1% | -1.00 | 0.0023 | -0.143 |
| 0.0100 | 0.0300 | 4,979 | 5,360 | 15.2% | 0.01 | 0.0026 | -0.013 | 784 | 14.75 | 19.50 | 19.2% | -1.00 | 0.0017 | -0.141 | ||
| 0.0100 | 0.0300 | 1,378 | 2,688 | 16.0% | 0.01 | 0.0021 | -0.010 | 785 | 15.75 | 20.49 | 30 | 19.9% | -1.00 | 0.0012 | -0.140 | |
| 0 | 0.0300 | 273 | 909 | 16.3% | 0.00 | 0.0017 | -0.009 | 786 | 16.64 | 21.04 | 1 | 3 | -1.00 | 0.0010 | -0.140 | |
| 0 | 0.0300 | 1,994 | 2,066 | 17.0% | 0.00 | 0.0015 | -0.008 | 787 | 17.64 | 22.04 | -1.00 | 0.0008 | -0.139 | |||
| 0 | 0.0300 | 458 | 2,416 | 17.8% | 0.00 | 0.0013 | -0.007 | 788 | 18.64 | 23.04 | -1.00 | 0.0007 | -0.139 | |||
| 0 | 0.0300 | 358 | 4,638 | 18.5% | 0.00 | 0.0012 | -0.007 | 789 | 19.64 | 24.04 | -1.00 | 0.0006 | -0.139 | |||
| 0 | 0.0200 | 769 | 1,953 | 18.4% | 0.00 | 0.0011 | -0.006 | 790 | 20.64 | 25.04 | 4 | -1.00 | 0.0006 | -0.139 | ||
| 0 | 0.0200 | 60 | 1,091 | 19.1% | 0.00 | 0.0010 | -0.006 | 791 | 21.74 | 26.35 | -1.00 | 0.0005 | -0.139 | |||
| 0 | 0.0200 | 35 | 641 | 19.8% | 0.00 | 0.0009 | -0.006 | 792 | 22.74 | 27.26 | -1.00 | 0.0005 | -0.139 | |||
| 0 | 0.0200 | 53 | 611 | 20.5% | 0.00 | 0.0008 | -0.006 | 793 | 23.74 | 28.32 | -1.00 | 0.0004 | -0.138 | |||
| 0 | 0.0200 | 16 | 441 | 21.2% | 0.00 | 0.0008 | -0.006 | 794 | 24.74 | 29.43 | 25.2% | -1.00 | 0.0004 | -0.138 | ||
| 0 | 0.0200 | 5 | 407 | 21.9% | 0.00 | 0.0007 | -0.006 | 795 | 26.26 | 30.14 | 32.1% | -1.00 | 0.0004 | -0.138 | ||
| 0 | 0.0200 | 61 | 680 | 22.6% | 0.00 | 0.0006 | -0.005 | 796 | 27.16 | 31.04 | 28.1% | -1.00 | 0.0004 | -0.138 | ||
| 0 | 0.0200 | 21 | 587 | 23.3% | 0.00 | 0.0006 | -0.005 | 797 | 28.16 | 32.04 | 28.9% | -1.00 | 0.0003 | -0.138 | ||
| 0 | 0.0200 | 424 | 24.0% | 0.00 | 0.0006 | -0.005 | 798 | 29.16 | 33.04 | 29.8% | -1.00 | 0.0003 | -0.138 | |||
| 0 | 0.0200 | 1,347 | 24.7% | 0.00 | 0.0005 | -0.005 | 799 | 30.16 | 34.04 | 30.6% | -1.00 | 0.0003 | -0.138 | |||
| 0 | 0.0200 | 29 | 2,015 | 25.4% | 0.00 | 0.0005 | -0.005 | 800 | 31.16 | 35.04 | 31.4% | -1.00 | 0.0003 | -0.138 | ||
| 0 | 0.0200 | 17 | 2,459 | 26.0% | 0.00 | 0.0004 | -0.005 | 801 | 31.74 | 36.25 | -1.00 | 0.0002 | -0.138 | |||
| 0 | 0.0200 | 620 | 631 | 26.7% | 0.00 | 0.0004 | -0.005 | 802 | 32.74 | 37.37 | -1.00 | 0.0002 | -0.138 | |||
| 0 | 0.0200 | 155 | 27.4% | 0.00 | 0.0004 | -0.004 | 803 | 33.74 | 38.37 | -1.00 | 0.0002 | -0.138 | ||||
| 0 | 0.0200 | 27 | 28.1% | 0.00 | 0.0004 | -0.004 | 804 | 34.74 | 39.42 | 2 | 32.2% | -1.00 | 0.0002 | -0.138 | ||
| 0 | 0.0200 | 9 | 85 | 28.7% | 0.00 | 0.0004 | -0.004 | 805 | 35.74 | 40.20 | -1.00 | 0.0002 | -0.138 | |||
| 0 | 0.0200 | 1 | 22 | 29.4% | 0.00 | 0.0003 | -0.004 | 806 | 36.74 | 41.38 | 26.7% | -1.00 | 0.0002 | -0.138 | ||
| 0 | 0.0200 | 23 | 30.0% | 0.00 | 0.0003 | -0.004 | 807 | 37.74 | 42.32 | -1.00 | 0.0002 | -0.138 | ||||
| 0 | 0.0200 | 97 | 30.7% | 0.00 | 0.0003 | -0.004 | 808 | 38.74 | 43.22 | 2 | -1.00 | 0.0001 | -0.138 | |||
| 0 | 0.0200 | 2 | 31.4% | 0.00 | 0.0003 | -0.004 | 809 | 39.74 | 44.38 | 28.5% | -1.00 | 0.0001 | -0.138 | |||
| 0 | 0.0200 | 13 | 558 | 32.0% | 0.00 | 0.0003 | -0.004 | 810 | 40.74 | 45.21 | -1.00 | 0.0001 | -0.138 | |||
| 0 | 0.0200 | 9 | 1,043 | 35.3% | 0.00 | 0.0002 | -0.003 | 815 | 45.74 | 50.33 | -1.00 | 0.0001 | -0.138 | |||
| 0 | 0.0200 | 470 | 38.5% | 0.00 | 0.0001 | -0.003 | 820 | 50.74 | 55.20 | 2 | -1.00 | 0.0001 | -0.137 | |||
| 0 | 0.0200 | 275 | 41.7% | 0.00 | 0.0001 | -0.002 | 825 | 55.74 | 60.32 | 4 | -1.00 | 0.0001 | -0.137 | |||
| 0 | 0.0200 | 1,056 | 44.9% | 0.00 | 0.0001 | -0.002 | 830 | 61.16 | 65.04 | 4 | 53.9% | -1.00 | 0.0000 | -0.137 | ||
| 0 | 0.0200 | 96 | 47.9% | 0.00 | 0.0001 | -0.002 | 835 | 66.16 | 70.04 | 4 | 57.5% | -1.00 | 0.0000 | -0.137 | ||
| 0 | 0.0200 | 3 | 51.0% | 0.00 | 0.0001 | -0.001 | 840 | 71.16 | 75.04 | 61.0% | -1.00 | 0.0000 | -0.137 | |||
| 0 | 0.0200 | 91 | 54.0% | 0.00 | 0.0000 | -0.001 | 845 | 76.16 | 80.04 | 64.4% | -1.00 | 0.0000 | -0.137 | |||
| 0 | 0.0200 | 312 | 57.0% | 0.00 | 0.0000 | -0.001 | 850 | 81.16 | 85.04 | 67.8% | -1.00 | 0.0000 | -0.137 | |||
| 0 | 0.0200 | 374 | 60.0% | 0.00 | 0.0000 | -0.001 | 855 | 86.16 | 90.04 | 71.2% | -1.00 | 0.0000 | -0.137 | |||
| 0 | 0.0200 | 62.9% | 0.00 | 0.0000 | -0.001 | 860 | 91.16 | 95.04 | 74.6% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 65.8% | 0.00 | 0.0000 | -0.001 | 865 | 96.16 | 100.04 | 77.9% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 68.7% | 0.00 | 0.0000 | -0.001 | 870 | 101.16 | 105.04 | 81.1% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 71.5% | 0.00 | 0.0000 | -0.000 | 875 | 106.16 | 110.04 | 2 | 84.4% | -1.00 | 0.0000 | -0.137 | |||
| 0 | 0.0200 | 74.3% | 0.00 | 0.0000 | -0.000 | 880 | 111.16 | 115.04 | 87.6% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 77.1% | 0.00 | 0.0000 | -0.000 | 885 | 116.16 | 120.04 | 90.8% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 79.9% | 0.00 | 0.0000 | -0.000 | 890 | 121.16 | 125.04 | 93.9% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 82.6% | 0.00 | 0.0000 | -0.000 | 895 | 126.16 | 130.04 | 97.0% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 85.4% | 0.00 | 0.0000 | -0.000 | 900 | 131.16 | 135.04 | 100.1% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 88.1% | 0.00 | 0.0000 | -0.000 | 905 | 136.16 | 140.04 | 103.2% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 90.7% | 0.00 | 0.0000 | -0.000 | 910 | 141.16 | 145.04 | 106.2% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0200 | 93.4% | 0.00 | 0.0000 | -0.000 | 915 | 146.16 | 150.04 | 109.2% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0100 | 91.2% | 0.00 | 0.0000 | -0.000 | 920 | 151.16 | 155.04 | 112.2% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0100 | 93.7% | 0.00 | 0.0000 | -0.000 | 925 | 156.16 | 160.04 | 115.2% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0100 | 96.2% | 0.00 | 0.0000 | -0.000 | 930 | 161.16 | 165.04 | 118.1% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0100 | 98.7% | 0.00 | 0.0000 | 0.000 | 935 | 166.16 | 170.04 | 121.0% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0100 | 101.1% | 0.00 | 0.0000 | 0.000 | 940 | 171.16 | 175.04 | 123.9% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0100 | 103.5% | 0.00 | 0.0000 | 0.000 | 945 | 176.16 | 180.04 | 126.8% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 0.0100 | 105.9% | 0.00 | 0.0000 | 0.000 | 950 | 181.16 | 185.04 | 129.6% | -1.00 | 0.0000 | -0.137 | ||||
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 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.
callsputs