SPY optieketen State Street SPDR S&P 500 ETF

Vervaldatum 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 ±1.5% (755.15–778.76) · ATM IV 12.7% · P/C open interest 1.15

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
215.23	219.96			87.6%	1.00	0.0001	0.000	550	0.0200	0.0500		1	75.6%	-0.00	0.0001	-0.020
210.22	214.97			85.1%	1.00	0.0001	0.000	555	0.0200	0.0600			74.6%	-0.00	0.0001	-0.021
205.49	209.98			89.5%	1.00	0.0001	0.000	560	0.0300	0.0600			73.4%	-0.00	0.0001	-0.023
200.50	204.99			87.4%	1.00	0.0001	-0.001	565	0.0300	0.0600	5	5	71.5%	-0.00	0.0001	-0.024
195.51	199.99			85.2%	1.00	0.0001	-0.003	570	0.0300	0.0700			70.3%	-0.00	0.0001	-0.025
190.51	195.00			83.0%	1.00	0.0001	-0.005	575	0.0400	0.0700			69.0%	-0.00	0.0001	-0.027
185.52	190.00			80.7%	1.00	0.0001	-0.007	580	0.0400	0.0700	2	100	67.1%	-0.00	0.0001	-0.029
180.53	185.00			78.5%	1.00	0.0001	-0.010	585	0.0500	0.0800	9	8	66.3%	-0.00	0.0001	-0.031
175.54	180.00			76.3%	1.00	0.0001	-0.012	590	0.0500	0.0800	25	20	64.4%	-0.00	0.0001	-0.033
170.55	175.00			74.2%	1.00	0.0001	-0.015	595	0.0600	0.0900			63.5%	-0.00	0.0001	-0.035
165.56	170.00			72.0%	1.00	0.0001	-0.017	600	0.0600	0.0900	122	96	61.6%	-0.00	0.0001	-0.037
160.57	165.00			69.9%	1.00	0.0002	-0.020	605	0.0700	0.1000			60.5%	-0.00	0.0002	-0.039
155.58	160.00			67.7%	1.00	0.0002	-0.023	610	0.0700	0.1100	1	1	58.9%	-0.00	0.0002	-0.041
150.59	155.00			65.6%	1.00	0.0002	-0.026	615	0.0800	0.1100	16	16	57.4%	-0.00	0.0002	-0.044
145.60	150.00			63.5%	0.99	0.0002	-0.029	620	0.0900	0.1200		1	56.1%	-0.01	0.0002	-0.046
140.62	145.00			61.5%	0.99	0.0002	-0.033	625	0.0900	0.1300	97	97	54.4%	-0.01	0.0002	-0.049
135.63	140.00			59.4%	0.99	0.0003	-0.036	630	0.1000	0.1300	327	233	52.8%	-0.01	0.0003	-0.052
130.64	135.00			57.4%	0.99	0.0003	-0.040	635	0.1100	0.1400	51	51	51.4%	-0.01	0.0003	-0.055
125.22	130.00			47.2%	0.99	0.0004	-0.043	640	0.1200	0.1500	304	344	50.0%	-0.01	0.0004	-0.058
120.24	125.00			45.7%	0.99	0.0004	-0.047	645	0.1300	0.1600	84	61	48.4%	-0.01	0.0004	-0.061
115.65	120.00			50.9%	0.99	0.0004	-0.051	650	0.1400	0.1700	122	187	46.9%	-0.01	0.0004	-0.064
110.78	115.00			50.2%	0.99	0.0005	-0.055	655	0.1500	0.1800	178	31	45.4%	-0.01	0.0005	-0.068
105.78	110.00			48.0%	0.99	0.0005	-0.059	660	0.1600	0.1900	226	155	43.8%	-0.01	0.0005	-0.071
100.70	105.00			45.0%	0.99	0.0006	-0.063	665	0.1700	0.2000	318	203	42.1%	-0.01	0.0006	-0.075
95.70	100.00			42.9%	0.99	0.0007	-0.067	670	0.1800	0.2100	47	25	40.5%	-0.01	0.0007	-0.079
90.70	95.20			42.6%	0.99	0.0008	-0.072	675	0.1900	0.2300	170	333	39.0%	-0.01	0.0008	-0.082
85.74	90.20	6	6	40.8%	0.98	0.0009	-0.076	680	0.2100	0.2400	253	383	37.4%	-0.02	0.0009	-0.087
80.71	85.21			38.4%	0.98	0.0010	-0.081	685	0.2300	0.2600	404	593	35.8%	-0.02	0.0010	-0.091
75.80	80.25			37.2%	0.98	0.0012	-0.086	690	0.2400	0.2800	112	783	34.1%	-0.02	0.0012	-0.096
70.63	75.28			34.0%	0.98	0.0013	-0.092	695	0.2700	0.3000	139	99	32.6%	-0.02	0.0013	-0.101
65.69	70.31	12	12	32.5%	0.98	0.0015	-0.098	700	0.2900	0.3300	432	497	31.0%	-0.02	0.0015	-0.106
60.73	65.35			30.8%	0.97	0.0018	-0.105	705	0.3200	0.3600	173	399	29.4%	-0.03	0.0018	-0.113
55.74	60.39	1	1	28.9%	0.97	0.0021	-0.114	710	0.3500	0.3900	332	250	27.7%	-0.03	0.0021	-0.121
50.80	55.45			27.3%	0.96	0.0026	-0.123	715	0.3900	0.4400	207	247	26.2%	-0.04	0.0026	-0.130
45.86	50.50		1	25.6%	0.96	0.0031	-0.136	720	0.4500	0.5000	775	652	24.6%	-0.04	0.0031	-0.142
41.23	45.11		1	23.2%	0.95	0.0038	-0.151	725	0.5300	0.5800	1,571	5,898	23.2%	-0.05	0.0038	-0.156
40.25	44.13			22.9%	0.95	0.0040	-0.154	726	0.5400	0.6000	277	114	22.8%	-0.05	0.0040	-0.159
39.30	43.15			22.7%	0.95	0.0042	-0.158	727	0.5600	0.6200	409	115	22.5%	-0.05	0.0042	-0.163
38.29	42.17		1	22.3%	0.94	0.0044	-0.162	728	0.5900	0.6400	150	225	22.3%	-0.06	0.0044	-0.167
37.32	41.20			22.1%	0.94	0.0046	-0.166	729	0.6100	0.6700	121	139	22.0%	-0.06	0.0046	-0.171
36.34	40.22		1	21.7%	0.94	0.0048	-0.170	730	0.6300	0.6900	106	269	21.7%	-0.06	0.0048	-0.175
35.37	39.25			21.5%	0.94	0.0050	-0.174	731	0.6600	0.7200	255	535	21.4%	-0.06	0.0051	-0.179
34.40	38.28			21.2%	0.93	0.0053	-0.179	732	0.6900	0.7500	222	204	21.2%	-0.07	0.0053	-0.183
33.43	37.31			20.9%	0.93	0.0056	-0.183	733	0.7200	0.7800	261	217	20.9%	-0.07	0.0056	-0.188
32.47	36.35		1	20.7%	0.93	0.0058	-0.188	734	0.7500	0.8100	256	222	20.6%	-0.07	0.0059	-0.193
31.50	35.38			20.4%	0.92	0.0061	-0.193	735	0.7800	0.8500	161	345	20.3%	-0.08	0.0062	-0.198
30.54	34.42			20.1%	0.92	0.0064	-0.199	736	0.8200	0.8900	55	41	20.1%	-0.08	0.0065	-0.203
29.58	33.46			19.8%	0.91	0.0068	-0.204	737	0.8600	0.9300	300	291	19.8%	-0.09	0.0068	-0.209
30.28	30.86			19.4%	0.91	0.0071	-0.210	738	0.9000	0.9700	132	80	19.5%	-0.09	0.0072	-0.214
29.33	29.91			19.1%	0.91	0.0075	-0.216	739	0.9500	1.02	120	119	19.3%	-0.10	0.0076	-0.220
28.38	28.96		1	18.9%	0.90	0.0079	-0.222	740	1.00	1.07	935	863	19.0%	-0.10	0.0079	-0.227
27.44	28.01			18.6%	0.89	0.0083	-0.229	741	1.05	1.12	1,170	1,166	18.8%	-0.11	0.0084	-0.233
26.50	27.07			18.4%	0.89	0.0088	-0.235	742	1.11	1.18	1,211	1,239	18.5%	-0.11	0.0088	-0.239
25.56	26.13			18.1%	0.88	0.0092	-0.242	743	1.17	1.24	218	166	18.2%	-0.12	0.0093	-0.246
24.64	25.21		1	17.9%	0.88	0.0097	-0.249	744	1.24	1.31	613	409	18.0%	-0.12	0.0098	-0.253
23.70	24.27		10	17.7%	0.87	0.0103	-0.257	745	1.31	1.38	264	466	17.8%	-0.13	0.0103	-0.261
22.78	23.35			17.4%	0.86	0.0108	-0.264	746	1.38	1.46	421	449	17.5%	-0.14	0.0109	-0.268
21.87	22.44		2	17.2%	0.85	0.0114	-0.272	747	1.47	1.55	858	755	17.3%	-0.15	0.0115	-0.275
20.96	21.53			17.0%	0.84	0.0120	-0.279	748	1.56	1.64	198	454	17.0%	-0.16	0.0121	-0.283
20.06	20.62			16.8%	0.84	0.0127	-0.287	749	1.66	1.74	443	361	16.8%	-0.17	0.0127	-0.291
19.17	19.73	3	3	16.5%	0.83	0.0133	-0.295	750	1.76	1.84	465	529	16.5%	-0.18	0.0134	-0.299
18.28	18.84	2	2	16.3%	0.81	0.0140	-0.303	751	1.88	1.96	114	130	16.3%	-0.19	0.0141	-0.306
17.41	17.96			16.0%	0.80	0.0148	-0.310	752	2.00	2.08	109	178	16.1%	-0.20	0.0149	-0.314
16.54	17.09		10	15.8%	0.79	0.0155	-0.318	753	2.13	2.22	415	422	15.9%	-0.21	0.0157	-0.322
15.69	16.24			15.6%	0.78	0.0163	-0.326	754	2.27	2.36	266	471	15.6%	-0.22	0.0164	-0.330
14.84	15.39	8	8	15.4%	0.76	0.0171	-0.333	755	2.43	2.52	375	415	15.4%	-0.24	0.0173	-0.337
14.01	14.55	8	8	15.1%	0.75	0.0180	-0.340	756	2.60	2.69	114	122	15.2%	-0.25	0.0181	-0.344
13.19	13.73	1	1	14.9%	0.73	0.0188	-0.347	757	2.78	2.87	415	443	14.9%	-0.27	0.0190	-0.351
12.38	12.92	29	24	14.7%	0.72	0.0197	-0.353	758	2.97	3.07	553	499	14.7%	-0.28	0.0199	-0.357
11.59	12.13	9	15	14.5%	0.70	0.0206	-0.358	759	3.18	3.28	400	477	14.5%	-0.30	0.0208	-0.362
10.82	11.35	198	194	14.2%	0.68	0.0214	-0.363	760	3.40	3.50	1,221	613	14.3%	-0.32	0.0217	-0.367
10.06	10.59	105	65	14.0%	0.66	0.0223	-0.367	761	3.64	3.75	363	189	14.0%	-0.34	0.0226	-0.371
9.32	9.85	321	297	13.8%	0.64	0.0232	-0.370	762	3.91	4.01	486	245	13.8%	-0.36	0.0235	-0.374
8.60	9.13	226	160	13.6%	0.62	0.0240	-0.371	763	4.19	4.30	460	304	13.6%	-0.38	0.0243	-0.376
7.91	8.43	191	93	13.4%	0.60	0.0248	-0.372	764	4.49	4.60	656	409	13.4%	-0.41	0.0252	-0.377
7.24	7.75	398	214	13.2%	0.57	0.0256	-0.371	765	4.82	4.94	636	721	13.2%	-0.43	0.0260	-0.377
6.76	6.87	432	361	12.9%	0.55	0.0262	-0.369	766	5.18	5.29	850	489	13.0%	-0.46	0.0267	-0.375
6.12	6.25	166	120	12.7%	0.52	0.0268	-0.365	767	5.56	5.68	184	229	12.8%	-0.48	0.0274	-0.371
5.54	5.65	578	333	12.5%	0.49	0.0273	-0.359	768	5.97	6.09	300	325	12.6%	-0.51	0.0280	-0.366
4.96	5.09	524	280	12.3%	0.47	0.0277	-0.352	769	6.41	6.54	386	251	12.4%	-0.54	0.0284	-0.360
4.44	4.55	406	313	12.1%	0.44	0.0279	-0.343	770	6.66	7.21	379	501	12.0%	-0.57	0.0287	-0.351
3.94	4.05	1,127	610	11.9%	0.41	0.0280	-0.332	771	7.17	7.60	382	262	11.9%	-0.60	0.0289	-0.341
3.47	3.58	937	937	11.7%	0.38	0.0279	-0.319	772	7.71	8.27	155	90	11.7%	-0.63	0.0289	-0.330
3.04	3.14	1,118	934	11.5%	0.35	0.0276	-0.305	773	8.29	8.84	111	98	11.5%	-0.66	0.0287	-0.317
2.64	2.74	715	457	11.3%	0.32	0.0270	-0.289	774	8.90	9.47	87	100	11.3%	-0.69	0.0283	-0.302
2.28	2.37	483	652	11.2%	0.29	0.0263	-0.273	775	9.55	10.13	166	183	11.2%	-0.72	0.0277	-0.286
1.95	2.04	316	356	11.0%	0.26	0.0254	-0.255	776	10.24	10.82	36	61	11.0%	-0.75	0.0269	-0.270
1.66	1.74	545	468	10.9%	0.23	0.0242	-0.236	777	10.96	11.55	14	34	10.9%	-0.78	0.0259	-0.252
1.39	1.48	595	290	10.7%	0.21	0.0229	-0.217	778	11.73	12.31	25	42	10.8%	-0.81	0.0248	-0.234
1.17	1.25	491	271	10.6%	0.18	0.0215	-0.197	779	12.52	13.11	11	11	10.6%	-0.84	0.0236	-0.215
0.9700	1.05	1,035	630	10.5%	0.16	0.0199	-0.178	780	13.34	13.94	16	84	10.7%	-0.87	0.0222	-0.196
0.8000	0.8700	648	517	10.4%	0.14	0.0183	-0.159	781	12.54	16.42			10.6%	-0.89	0.0207	-0.177
0.6500	0.7200	946	402	10.3%	0.12	0.0167	-0.141	782	13.43	17.31			10.5%	-0.91	0.0189	-0.159
0.5300	0.6000	412	554	10.2%	0.10	0.0150	-0.124	783	14.34	18.22		1	10.5%	-0.93	0.0169	-0.142
0.4300	0.4900	508	460	10.2%	0.09	0.0134	-0.108	784	15.28	19.16			10.5%	-0.95	0.0146	-0.127
0.3400	0.4100	1,267	1,263	10.1%	0.07	0.0119	-0.094	785	16.24	20.12			10.6%	-0.96	0.0121	-0.115
0.2700	0.3300	133	1,325	10.0%	0.06	0.0104	-0.081	786	17.21	21.09	4		10.8%	-0.97	0.0095	-0.104
0.2200	0.2800	1,777	2,141	10.1%	0.05	0.0091	-0.069	787	18.19	22.07	2		10.9%	-0.98	0.0071	-0.097
0.1700	0.2300	75	427	10.0%	0.04	0.0079	-0.059	788	19.18	23.06			11.2%	-0.99	0.0050	-0.091
0.1400	0.1900	93	726	10.1%	0.04	0.0068	-0.051	789	19.75	24.50			11.6%	-0.99	0.0033	-0.088
0.1100	0.1600	931	1,876	10.1%	0.03	0.0059	-0.043	790	20.75	25.38			10.3%	-1.00	0.0022	-0.086
0.0900	0.1300	308	254	10.1%	0.03	0.0051	-0.037	791	21.74	26.38			9.9%	-1.00	0.0012	-0.085
0.0700	0.1100	13	84	10.2%	0.02	0.0044	-0.032	792	22.74	27.38	2		10.3%	-1.00	0.0008	-0.084
0.0600	0.0900		62	10.2%	0.02	0.0038	-0.028	793	23.74	28.38			10.6%	-1.00	0.0004	-0.084
0.0500	0.0800	48	87	10.3%	0.02	0.0033	-0.025	794	24.74	29.38			10.9%	-1.00	0.0002	-0.084
0.0400	0.0700	312	239	10.4%	0.01	0.0029	-0.022	795	25.74	30.38			11.2%	-1.00	0.0001	-0.084
0.0300	0.0600	1	7	10.5%	0.01	0.0025	-0.019	796	26.74	31.38			11.6%	-1.00	0.0001	-0.084
0.0200	0.0600	598	653	10.6%	0.01	0.0022	-0.017	797	27.74	32.37				-1.00	0.0000	-0.084
0.0200	0.0500	33	49	10.8%	0.01	0.0020	-0.015	798	28.74	33.37				-1.00	0.0000	-0.084
0.0100	0.0500		42	10.9%	0.01	0.0018	-0.014	799	29.74	34.37				-1.00	0.0000	-0.084
0.0100	0.0500	32	118	11.2%	0.01	0.0016	-0.013	800	30.74	35.37	2	2		-1.00	0.0000	-0.084
0.0100	0.0400		7	11.3%	0.01	0.0014	-0.012	801	31.74	36.37				-1.00	0.0000	-0.084
0	0.0400			11.3%	0.01	0.0013	-0.011	802	32.74	37.32				-1.00	0.0000	-0.084
0	0.0400		12	11.6%	0.01	0.0011	-0.010	803	33.74	38.35				-1.00	0.0000	-0.084
0	0.0400	40	42	11.8%	0.01	0.0010	-0.009	804	34.74	39.37				-1.00	0.0000	-0.084
0	0.0400	3	48	12.1%	0.00	0.0010	-0.009	805	36.26	40.14			19.1%	-1.00	0.0000	-0.084
0	0.0400	3	3	12.4%	0.00	0.0009	-0.008	806	37.26	41.14			19.4%	-1.00	0.0000	-0.084
0	0.0300		15	12.3%	0.00	0.0008	-0.008	807	38.16	42.04			18.0%	-1.00	0.0000	-0.084
0	0.0300		1	12.6%	0.00	0.0007	-0.007	808	39.16	43.04			18.3%	-1.00	0.0000	-0.084
0	0.0300	234	246	12.9%	0.00	0.0007	-0.007	809	40.16	44.04			18.7%	-1.00	0.0000	-0.084
0	0.0300	243	258	13.1%	0.00	0.0006	-0.007	810	41.16	45.04			19.0%	-1.00	0.0000	-0.084
0	0.0300		47	14.5%	0.00	0.0004	-0.005	815	46.16	50.04			20.8%	-1.00	0.0000	-0.084
0	0.0300		87	15.8%	0.00	0.0003	-0.004	820	51.16	55.04			22.5%	-1.00	0.0000	-0.084
0	0.0300		73	17.1%	0.00	0.0002	-0.004	825	56.16	60.04			24.2%	-1.00	0.0000	-0.084
0	0.0300		86	18.4%	0.00	0.0002	-0.003	830	60.74	65.37				-1.00	0.0000	-0.084
0	0.0200		37	18.9%	0.00	0.0001	-0.003	835	65.74	70.37				-1.00	0.0000	-0.084
0	0.0200		672	20.1%	0.00	0.0001	-0.002	840	70.74	75.35				-1.00	0.0000	-0.084
0	0.0200		695	21.4%	0.00	0.0001	-0.002	845	75.74	80.37				-1.00	0.0000	-0.084
0	0.0200		4,326	22.5%	0.00	0.0001	-0.002	850	80.74	85.23				-1.00	0.0000	-0.084
0	0.0200			23.7%	0.00	0.0001	-0.001	855	85.74	90.22				-1.00	0.0000	-0.084
0	0.0200			24.9%	0.00	0.0000	-0.001	860	91.16	95.04			35.3%	-1.00	0.0000	-0.084
0	0.0200			26.1%	0.00	0.0000	-0.001	865	96.16	100.04			36.8%	-1.00	0.0000	-0.084
0	0.0200			27.2%	0.00	0.0000	-0.001	870	100.74	105.37				-1.00	0.0000	-0.084
0	0.0200			28.3%	0.00	0.0000	-0.001	875	105.74	110.21				-1.00	0.0000	-0.084
0	0.0200			29.5%	0.00	0.0000	-0.001	880	110.74	115.32				-1.00	0.0000	-0.084
0	0.0200			30.6%	0.00	0.0000	-0.001	885	115.74	120.25				-1.00	0.0000	-0.084
0	0.0200			31.7%	0.00	0.0000	-0.001	890	120.74	125.25				-1.00	0.0000	-0.084
0	0.0200			32.8%	0.00	0.0000	-0.001	895	125.74	130.37				-1.00	0.0000	-0.084
0	0.0200			33.9%	0.00	0.0000	-0.000	900	131.16	135.04			46.9%	-1.00	0.0000	-0.084
0	0.0200			34.9%	0.00	0.0000	-0.000	905	136.16	140.04			48.2%	-1.00	0.0000	-0.084
0	0.0200			36.0%	0.00	0.0000	-0.000	910	141.16	145.04			49.6%	-1.00	0.0000	-0.084
0	0.0200			37.0%	0.00	0.0000	-0.000	915	146.16	150.04			51.0%	-1.00	0.0000	-0.084
0	0.0200			38.1%	0.00	0.0000	-0.000	920	151.16	155.04			52.3%	-1.00	0.0000	-0.084
0	0.0200			39.2%	0.00	0.0000	-0.000	925	156.16	160.04			53.6%	-1.00	0.0000	-0.084
0	0.0200			40.2%	0.00	0.0000	-0.000	930	161.16	165.04			55.0%	-1.00	0.0000	-0.084
0	0.0200			41.2%	0.00	0.0000	-0.000	935	166.16	170.04			56.3%	-1.00	0.0000	-0.084
0	0.0200			42.2%	0.00	0.0000	-0.000	940	171.16	175.04			57.6%	-1.00	0.0000	-0.084
0	0.0200			43.2%	0.00	0.0000	-0.000	945	176.16	180.04			58.9%	-1.00	0.0000	-0.084
0	0.0200			44.3%	0.00	0.0000	-0.000	950	181.16	185.04			60.2%	-1.00	0.0000	-0.084

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 27, 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

SPY optieketen State Street SPDR S&P 500 ETF

Volatiliteitsglimlach — Oct 27, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen