USO optieketen United States Oil Fund, LP

Vervaldatum Cboe delayed options data · per 15:45 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 ±10.7% (142.49–176.79) · ATM IV 45.4% · P/C open interest 0.98

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
77.70	81.65		29	93.6%	1.00	0.0003	0.000	80	0.0100	0.0800	2	176	90.3%	-0.00	0.0002	-0.006
72.85	76.80		22	100.1%	0.99	0.0004	0.000	85	0.0100	0.0800		932	82.9%	-0.00	0.0003	-0.007
67.90	71.75		8	91.1%	0.99	0.0004	-0.001	90	0.0100	0.0800		2,305	76.0%	-0.01	0.0004	-0.009
62.95	66.85		198	87.0%	0.99	0.0006	-0.003	95	0.0400	0.1400	1	135	75.3%	-0.01	0.0006	-0.010
58.00	61.90		55	81.0%	0.99	0.0008	-0.006	100	0.1100	0.1400	36	6,323	71.5%	-0.01	0.0008	-0.013
53.05	56.90		29	73.9%	0.98	0.0011	-0.010	105	0.1400	0.2300	1	1,438	68.6%	-0.01	0.0011	-0.016
48.55	51.70	1	439	71.3%	0.98	0.0015	-0.014	110	0.2100	0.2600	257	12.3K	64.2%	-0.02	0.0015	-0.020
43.65	46.60		361	63.5%	0.97	0.0021	-0.020	115	0.2700	0.3100	15	3,670	59.6%	-0.03	0.0021	-0.025
42.15	46.10		10	61.9%	0.97	0.0023	-0.021	116	0.2600	0.7400	1	414	64.5%	-0.03	0.0023	-0.026
41.30	44.20		52	41.2%	0.97	0.0024	-0.023	117	0.2700	0.3700		157	58.0%	-0.03	0.0024	-0.028
40.55	43.65		122	58.2%	0.97	0.0026	-0.024	118	0.3300	0.3700	14	344	57.5%	-0.03	0.0026	-0.029
39.80	42.05		2	50.7%	0.96	0.0028	-0.025	119	0.3500	0.4000	10	197	56.9%	-0.03	0.0028	-0.030
39.70	40.85	11	131	59.7%	0.96	0.0030	-0.027	120	0.3900	0.4000	126	4,534	56.1%	-0.04	0.0030	-0.032
37.35	40.90		3	54.5%	0.96	0.0032	-0.029	121	0.4100	0.5000	3	254	56.3%	-0.04	0.0032	-0.033
36.45	40.15		5	57.2%	0.96	0.0034	-0.030	122	0.4200	0.5100		277	55.1%	-0.04	0.0034	-0.035
35.90	39.20	1	18	60.5%	0.95	0.0036	-0.032	123	0.4400	0.5400		488	54.3%	-0.04	0.0036	-0.036
34.75	38.30		3	58.5%	0.95	0.0039	-0.034	124	0.5000	0.5600	1	369	53.8%	-0.05	0.0039	-0.038
34.65	36.35		133	56.5%	0.95	0.0042	-0.036	125	0.5400	0.6300	120	3,065	53.5%	-0.05	0.0042	-0.040
32.85	35.85		12	52.2%	0.94	0.0044	-0.038	126	0.5500	0.6600	1	956	52.5%	-0.06	0.0044	-0.042
31.90	34.70	1	18	49.8%	0.94	0.0047	-0.040	127	0.6300	0.6900	6	179	52.0%	-0.06	0.0048	-0.044
31.15	33.60		6	49.7%	0.93	0.0051	-0.042	128	0.6900	0.7700		124	51.8%	-0.06	0.0051	-0.046
30.30	33.55		8	56.7%	0.93	0.0054	-0.044	129	0.7400	0.8200	6	221	51.3%	-0.07	0.0054	-0.048
30.15	31.40		708	53.0%	0.92	0.0058	-0.047	130	0.8000	0.8600	304	4,828	50.6%	-0.07	0.0058	-0.051
29.15	31.00		5	55.4%	0.92	0.0062	-0.049	131	0.8100	0.9300	9	305	49.7%	-0.08	0.0062	-0.053
27.70	29.95		10	50.6%	0.91	0.0066	-0.052	132	0.9100	1.02	9	457	49.6%	-0.08	0.0066	-0.056
27.35	28.90		31	52.7%	0.91	0.0070	-0.055	133	0.9600	1.08		247	48.8%	-0.09	0.0070	-0.058
25.60	28.30		31	49.0%	0.90	0.0075	-0.058	134	1.09	1.19	1	102	48.8%	-0.10	0.0075	-0.061
25.55	26.70	1	371	49.4%	0.89	0.0080	-0.061	135	1.18	1.26	108	1,577	48.2%	-0.11	0.0080	-0.064
24.45	25.75		48	47.5%	0.88	0.0084	-0.064	136	1.27	1.39	1	137	47.9%	-0.11	0.0085	-0.067
23.75	25.10		139	49.3%	0.88	0.0090	-0.067	137	1.39	1.51	7	245	47.6%	-0.12	0.0090	-0.070
22.90	24.00		59	47.9%	0.87	0.0095	-0.070	138	1.50	1.61	6	194	47.1%	-0.13	0.0095	-0.073
22.00	23.20		58	47.6%	0.86	0.0100	-0.073	139	1.60	1.74	8	251	46.6%	-0.14	0.0101	-0.076
21.25	22.20	1	1,754	47.1%	0.85	0.0106	-0.077	140	1.79	1.91	808	3,734	46.6%	-0.15	0.0106	-0.080
20.35	21.40		61	46.6%	0.84	0.0112	-0.080	141	1.94	2.03	65	334	46.0%	-0.16	0.0112	-0.083
19.50	20.75		83	46.9%	0.82	0.0118	-0.084	142	2.08	2.26	5	285	45.9%	-0.17	0.0118	-0.086
18.55	19.95	5	89	46.2%	0.81	0.0124	-0.088	143	2.29	2.49	4	353	45.9%	-0.19	0.0124	-0.090
17.60	19.15		27	45.3%	0.80	0.0129	-0.091	144	2.46	2.65	40	299	45.4%	-0.20	0.0130	-0.093
17.15	18.15	1	1,244	45.5%	0.78	0.0135	-0.095	145	2.71	2.88	222	1,666	45.3%	-0.21	0.0136	-0.097
16.45	17.70		155	46.6%	0.77	0.0141	-0.098	146	2.93	3.10	9	611	45.0%	-0.23	0.0141	-0.100
15.85	16.80		165	46.3%	0.75	0.0146	-0.102	147	3.20	3.40	11	343	45.1%	-0.24	0.0147	-0.104
15.15	15.85	1	362	45.5%	0.74	0.0151	-0.105	148	3.45	3.65	2	473	44.8%	-0.26	0.0152	-0.107
14.40	15.20		254	45.3%	0.72	0.0156	-0.108	149	3.75	4.00	2	622	44.9%	-0.28	0.0157	-0.110
13.95	14.40	61	7,631	45.6%	0.71	0.0161	-0.112	150	4.05	4.30	334	4,795	44.7%	-0.29	0.0162	-0.113
13.05	14.15	5	350	46.0%	0.69	0.0165	-0.115	151	4.40	4.60	9	371	44.5%	-0.31	0.0166	-0.116
12.45	13.15	16	395	45.0%	0.67	0.0169	-0.117	152	4.75	5.00	6	161	44.6%	-0.33	0.0170	-0.119
11.80	12.60	27	15.7K	45.0%	0.65	0.0173	-0.120	153	5.15	5.40	5	255	44.7%	-0.35	0.0174	-0.121
11.30	12.35	4	216	46.2%	0.64	0.0176	-0.122	154	5.50	5.80	10	599	44.5%	-0.36	0.0177	-0.124
10.65	11.35	25	1,499	44.8%	0.62	0.0179	-0.124	155	5.95	6.20	41	779	44.5%	-0.38	0.0180	-0.126
10.15	10.85	1	230	45.1%	0.60	0.0181	-0.127	156	6.40	6.65	42	374	44.6%	-0.40	0.0182	-0.128
9.40	10.45	1	557	44.9%	0.58	0.0183	-0.128	157	6.90	7.15	3	196	44.8%	-0.42	0.0184	-0.129
8.80	10.45			44.7%	0.57	0.0183	-0.129	157.5	7.15	7.40	46		44.8%	-0.43	0.0184	-0.130
9.20	9.95	49	605	45.8%	0.56	0.0184	-0.130	158	7.40	7.85	9	246	45.4%	-0.44	0.0185	-0.131
8.65	9.30	98	207	45.2%	0.54	0.0184	-0.131	159	7.90	8.25	4	87	45.1%	-0.46	0.0186	-0.132
8.25	8.80	156	2,670	45.4%	0.52	0.0185	-0.132	160	8.45	8.80	51	512	45.3%	-0.48	0.0186	-0.133
7.75	8.45	48	573	45.6%	0.51	0.0184	-0.133	161	9.00	9.25	16	350	45.1%	-0.49	0.0186	-0.133
7.55	7.85	23	301	45.8%	0.49	0.0184	-0.133	162	9.35	10.00	34	217	45.1%	-0.51	0.0185	-0.134
7.15	7.45	118	216	45.9%	0.47	0.0183	-0.133	163	10.05	10.60	1	95	45.5%	-0.53	0.0184	-0.134
6.75	7.05		206	46.0%	0.45	0.0181	-0.133	164	10.45	11.65		55	46.2%	-0.55	0.0183	-0.134
6.40	6.70	140	1,832	46.2%	0.44	0.0179	-0.133	165	11.25	11.90		337	45.8%	-0.56	0.0181	-0.133
6.10	6.35	8	775	46.5%	0.42	0.0177	-0.133	166	11.75	12.60	80	211	45.6%	-0.58	0.0179	-0.133
5.75	6.05	14	477	46.6%	0.40	0.0175	-0.132	167	12.55	13.25		5	46.1%	-0.60	0.0176	-0.132
5.45	5.75	133	301	46.9%	0.39	0.0172	-0.131	168	13.15	15.05		8	49.0%	-0.61	0.0174	-0.131
5.15	5.45	4	255	47.0%	0.37	0.0169	-0.130	169	13.85	15.30		81	48.0%	-0.63	0.0171	-0.130
4.90	5.15	453	2,838	47.2%	0.36	0.0166	-0.129	170	14.90	15.35	25	131	47.2%	-0.64	0.0168	-0.129
4.65	4.90	146	513	47.5%	0.34	0.0163	-0.128	171	15.30	16.25		2	46.9%	-0.66	0.0164	-0.128
4.40	4.65	53	71	47.7%	0.33	0.0159	-0.126	172	16.05	16.90		50	46.8%	-0.67	0.0161	-0.126
4.15	4.45	53	196	48.0%	0.32	0.0156	-0.125	173	16.85	17.70	8	85	47.2%	-0.69	0.0157	-0.125
3.95	4.20	10	173	48.2%	0.30	0.0152	-0.123	174	17.60	18.55		12	47.6%	-0.70	0.0154	-0.123
3.80	4.00	169	2,557	48.6%	0.29	0.0148	-0.122	175	18.50	19.25		19	47.9%	-0.71	0.0150	-0.121
3.55	3.80	1	444	48.7%	0.28	0.0144	-0.120	176	19.20	20.10	5	2	47.9%	-0.72	0.0146	-0.119
2.90	3.10	88	2,621	49.8%	0.24	0.0129	-0.112	180	22.45	23.60		41	49.3%	-0.77	0.0131	-0.112
2.27	2.45	2	1,080	51.3%	0.19	0.0111	-0.102	185	26.95	27.90		21	51.1%	-0.81	0.0113	-0.101
1.82	1.94	16	1,477	52.9%	0.16	0.0095	-0.092	190	31.35	32.50		121	52.5%	-0.85	0.0097	-0.091
1.47	1.56	15	579	54.5%	0.13	0.0080	-0.083	195	35.80	37.15		104	53.1%	-0.88	0.0083	-0.081
1.19	1.26	84	2,232	56.0%	0.11	0.0068	-0.074	200	40.60	41.75	1	127	54.2%	-0.90	0.0070	-0.072
0.9700	1.05	23	404	57.7%	0.09	0.0058	-0.066	205	45.45	46.80		8	57.9%	-0.92	0.0060	-0.063
0.8000	0.8900	1	660	59.4%	0.07	0.0049	-0.059	210	50.15	51.60		2	58.1%	-0.93	0.0052	-0.056
0.6400	0.7600	1	245	60.8%	0.06	0.0042	-0.053	215	54.80	56.90		1	61.5%	-0.94	0.0045	-0.050
0.5500	0.6500	5	548	62.5%	0.05	0.0036	-0.047	220	59.70	62.20			67.1%	-0.95	0.0039	-0.044
0.4700	0.5600	20	2,191	64.1%	0.04	0.0031	-0.043	225	64.75	67.00			69.4%	-0.96	0.0034	-0.039
0.3900	0.4500	2	202	65.0%	0.04	0.0027	-0.038	230	69.60	72.05			71.8%	-0.97	0.0030	-0.035
0.3300	0.4000	5	93	66.5%	0.03	0.0023	-0.034	235	74.55	76.65			69.5%	-0.98	0.0026	-0.031

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 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

USO optieketen United States Oil Fund, LP

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen