USO optieketen United States Oil Fund, LP

Vervaldatum Cboe delayed options data · per 18:39 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 ±12.1% (124.39–158.49) · ATM IV 44.1% · P/C open interest 2.37

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
68.70	72.20		22		0.99	0.0004	0.000	71	0.0100	0.1700	49	409	85.7%	-0.01	0.0004	-0.007
67.40	71.20		4		0.99	0.0004	0.000	72	0	0.5000		247	96.8%	-0.01	0.0004	-0.007
66.85	70.30		8	82.5%	0.99	0.0004	0.000	73	0	0.9600		544	105.8%	-0.01	0.0004	-0.007
66.25	69.30		30	95.1%	0.99	0.0005	0.000	74	0	0.9900		349	104.5%	-0.01	0.0005	-0.008
65.20	68.30		79	91.8%	0.99	0.0005	0.000	75	0.0500	0.2000	5	11.1K	82.9%	-0.01	0.0005	-0.008
63.45	67.30		2		0.99	0.0005	0.000	76	0	0.2000	5	1,212	79.0%	-0.01	0.0005	-0.008
62.40	66.25		5		0.99	0.0006	0.000	77	0	0.6300		108	91.5%	-0.01	0.0005	-0.008
61.70	65.25		26		0.99	0.0006	0.000	78	0	0.5100		260	86.8%	-0.01	0.0006	-0.008
61.25	64.25		47	84.0%	0.99	0.0006	0.000	79	0	0.6300		234	88.0%	-0.01	0.0006	-0.009
60.30	63.25		253	83.5%	0.99	0.0006	0.000	80	0.0400	0.0900	46	8,706	69.3%	-0.01	0.0006	-0.009
58.70	62.35		30	50.4%	0.99	0.0007	0.000	81	0.0800	0.1600	20	792	73.4%	-0.01	0.0007	-0.009
57.50	61.30		18		0.99	0.0007	0.000	82	0.0500	0.1300	56	524	69.3%	-0.01	0.0007	-0.009
56.95	60.30		4	68.0%	0.99	0.0008	0.000	83	0.0200	0.1800	5	440	68.8%	-0.01	0.0007	-0.009
55.50	59.40		20		0.99	0.0008	0.000	84	0.0900	0.1500	10	263	69.0%	-0.01	0.0008	-0.010
54.75	58.40		319	57.5%	0.99	0.0008	0.000	85	0.0600	0.1300		5,739	65.6%	-0.01	0.0008	-0.010
53.50	57.10		36		0.99	0.0009	0.000	86	0	0.6300		1,323	76.7%	-0.01	0.0009	-0.010
52.55	56.50		292		0.99	0.0009	0.000	87	0.0400	0.2600		160	67.0%	-0.01	0.0009	-0.011
52.15	55.60		189	73.6%	0.99	0.0010	0.000	88	0	0.6000		294	73.0%	-0.01	0.0010	-0.011
50.60	54.45		82		0.98	0.0011	0.000	89	0.0900	0.2400		945	65.1%	-0.01	0.0011	-0.011
50.75	53.50		565	78.2%	0.98	0.0011	0.000	90	0.1000	0.3000	1	11.3K	65.5%	-0.01	0.0011	-0.012
48.65	52.40		68		0.98	0.0012	0.000	91	0	0.7300		182	70.9%	-0.01	0.0012	-0.012
47.60	51.70		10	54.0%	0.98	0.0013	0.000	92	0.0400	0.7300		408	70.0%	-0.02	0.0013	-0.013
46.65	50.45		11		0.98	0.0014	0.000	93	0.1300	0.2300		1,403	60.4%	-0.02	0.0014	-0.013
45.65	49.45		3		0.98	0.0015	0.000	94	0	0.7100		160	66.1%	-0.02	0.0015	-0.013
45.70	48.55		742	69.6%	0.98	0.0016	0.000	95	0.1200	0.2300	60	22.3K	57.5%	-0.02	0.0016	-0.014
43.70	47.45		101		0.98	0.0017	0.000	96	0	0.7500		1,884	63.8%	-0.02	0.0017	-0.015
44.00	46.25		125	66.2%	0.98	0.0018	0.000	97	0.1300	0.2900		509	56.4%	-0.02	0.0018	-0.015
43.10	45.30		310	66.4%	0.98	0.0019	0.000	98	0.0200	0.3900		1,232	54.9%	-0.02	0.0019	-0.016
42.05	43.65		758	54.6%	0.97	0.0020	0.000	99	0.0900	0.3900		416	55.0%	-0.02	0.0020	-0.017
41.60	42.05	18	7,267	52.1%	0.97	0.0022	0.000	100	0.2200	0.2900	741	37.1K	54.2%	-0.02	0.0022	-0.017
40.10	41.90		27	56.5%	0.97	0.0024	0.000	101	0	0.7700		5,168	56.9%	-0.03	0.0024	-0.018
39.15	40.65		63	51.9%	0.97	0.0025	0.000	102	0.2100	0.4500		2,357	53.9%	-0.03	0.0025	-0.019
38.15	39.85		80	53.4%	0.97	0.0027	0.000	103	0.2700	0.4500	32	134	53.4%	-0.03	0.0027	-0.020
37.30	39.05	10	34	56.2%	0.96	0.0029	0.000	104	0.2200	0.5000	2	201	52.1%	-0.03	0.0029	-0.021
36.05	38.35		2,731	55.2%	0.96	0.0031	0.000	105	0.3100	0.4000	25	6,408	50.6%	-0.04	0.0032	-0.022
35.35	37.50		55	58.0%	0.96	0.0034	0.000	106	0.2200	0.4600	1	5,193	48.9%	-0.04	0.0034	-0.023
34.40	36.75		175	58.8%	0.96	0.0036	0.000	107	0.3300	0.4700	2	174	49.1%	-0.04	0.0036	-0.024
33.30	35.80		82	56.8%	0.95	0.0039	-0.002	108	0.2800	0.4800	3	261	47.2%	-0.04	0.0039	-0.025
32.40	34.85	5	53	56.4%	0.95	0.0042	-0.004	109	0.1500	0.7000	26	583	46.9%	-0.05	0.0042	-0.026
31.90	32.65	40	3,072	49.0%	0.95	0.0046	-0.006	110	0.5000	0.5700	352	13.4K	47.9%	-0.05	0.0046	-0.028
30.45	32.05		152	47.1%	0.94	0.0049	-0.008	111	0.4000	0.6900	8	3,211	46.7%	-0.06	0.0049	-0.029
29.75	31.75	1	56	53.3%	0.94	0.0053	-0.010	112	0.5500	0.7400	6	190	47.0%	-0.06	0.0053	-0.031
28.70	30.90		346	52.3%	0.93	0.0057	-0.012	113	0.6000	0.9200	9	199	47.5%	-0.07	0.0057	-0.032
27.80	29.50		112	48.7%	0.93	0.0061	-0.015	114	0.6600	0.7700	70	1,962	45.3%	-0.07	0.0061	-0.034
26.85	28.30	28	2,415	46.2%	0.92	0.0066	-0.017	115	0.7800	0.8400	2,648	13.7K	45.3%	-0.08	0.0066	-0.036
25.95	27.75		712	48.1%	0.91	0.0070	-0.020	116	0.8300	0.9500	38	4,848	44.9%	-0.08	0.0071	-0.038
25.05	26.75		48	47.1%	0.91	0.0076	-0.023	117	0.8700	1.02	3	195	44.2%	-0.09	0.0076	-0.040
23.95	26.10	2	98	46.9%	0.90	0.0081	-0.025	118	0.9800	1.10	5	204	43.9%	-0.10	0.0081	-0.042
23.25	24.75	2	183	45.0%	0.89	0.0087	-0.029	119	1.10	1.23	28	1,743	43.8%	-0.11	0.0087	-0.044
22.50	23.10	177	2,419	41.2%	0.88	0.0092	-0.032	120	1.25	1.32	4,593	22.1K	43.6%	-0.12	0.0093	-0.047
21.45	22.55	3	101	41.8%	0.87	0.0098	-0.035	121	1.31	1.47	2	134	43.1%	-0.13	0.0099	-0.049
20.70	21.95	2	256	43.3%	0.86	0.0105	-0.038	122	1.50	1.64	46	2,916	43.2%	-0.14	0.0105	-0.052
19.90	20.85		108	42.1%	0.85	0.0111	-0.041	123	1.57	1.82	18	322	42.7%	-0.15	0.0112	-0.055
19.15	20.35	10	142	43.6%	0.84	0.0118	-0.045	124	1.79	2.03	22	261	42.9%	-0.16	0.0118	-0.057
18.40	18.95	38	3,544	41.3%	0.82	0.0124	-0.048	125	2.00	2.32	746	6,922	43.3%	-0.17	0.0124	-0.060
17.50	19.40	6	197	45.5%	0.81	0.0130	-0.052	126	2.21	2.49	5	185	43.0%	-0.19	0.0131	-0.063
16.75	17.85	4	153	42.6%	0.79	0.0136	-0.055	127	2.44	2.66	17	164	42.7%	-0.20	0.0137	-0.066
16.00	17.25	1	326	43.0%	0.78	0.0142	-0.059	128	2.64	3.10	8	215	43.1%	-0.22	0.0143	-0.069
15.30	16.35	1	190	42.5%	0.76	0.0148	-0.062	129	2.80	3.20	26	243	42.1%	-0.24	0.0149	-0.072
14.75	15.30	153	4,913	41.7%	0.75	0.0154	-0.066	130	3.25	3.45	674	2,867	42.5%	-0.25	0.0154	-0.074
13.95	15.10		162	43.0%	0.73	0.0159	-0.069	131	3.50	3.85	3	840	42.6%	-0.27	0.0160	-0.077
13.30	14.75	190	684	44.0%	0.71	0.0163	-0.072	132	3.90	4.15	183	159	42.8%	-0.29	0.0164	-0.079
12.65	13.70	21	530	42.8%	0.69	0.0168	-0.075	133	4.05	4.55	12	714	42.4%	-0.31	0.0169	-0.082
12.15	12.90	8	409	42.7%	0.68	0.0172	-0.078	134	4.55	4.95	7	727	42.8%	-0.32	0.0173	-0.084
11.60	12.20	111	1,951	42.6%	0.66	0.0175	-0.081	135	5.10	5.40	348	1,526	43.5%	-0.34	0.0176	-0.086
10.95	12.45	2	928	44.8%	0.64	0.0178	-0.083	136	5.35	5.85	75	673	43.2%	-0.36	0.0179	-0.088
10.40	11.45	4	223	43.6%	0.62	0.0180	-0.085	137	5.80	6.30	53	1,236	43.3%	-0.38	0.0181	-0.089
9.90	11.15	18	456	44.4%	0.60	0.0182	-0.087	138	6.15	6.80	7	167	43.2%	-0.40	0.0183	-0.091
9.45	9.95	4	417	42.9%	0.58	0.0183	-0.089	139	6.75	7.30	14	1,287	43.6%	-0.42	0.0184	-0.092
9.15	9.45	320	6,419	43.5%	0.56	0.0184	-0.091	140	7.45	7.75	436	1,836	44.0%	-0.44	0.0185	-0.093
8.60	9.15	21	517	43.8%	0.55	0.0184	-0.092	141	8.00	8.35	12	142	44.4%	-0.46	0.0186	-0.094
8.10	8.80	13	449	44.1%	0.53	0.0184	-0.093	142	8.30	8.80	175	39	43.6%	-0.47	0.0186	-0.094
7.80	8.80	17	202	45.7%	0.51	0.0184	-0.094	143	8.80	9.60	42	835	44.2%	-0.49	0.0185	-0.095
7.35	8.15	2	433	45.1%	0.49	0.0183	-0.095	144	9.70	10.20		19	45.2%	-0.51	0.0184	-0.095
7.10	7.40	2,326	9,350	44.7%	0.47	0.0181	-0.096	145	10.15	10.85	18	1,044	45.0%	-0.53	0.0183	-0.095
6.60	7.35	2	284	45.3%	0.46	0.0180	-0.096	146	11.00	11.50		108	45.8%	-0.54	0.0182	-0.094
6.20	7.00	2	75	45.4%	0.44	0.0178	-0.096	147	11.40	12.00		61	45.0%	-0.56	0.0180	-0.094
6.00	6.60	29	666	45.7%	0.42	0.0176	-0.097	148	12.00	12.85	1	588	45.5%	-0.58	0.0178	-0.093
5.80	6.30	3	689	46.3%	0.41	0.0173	-0.096	149	12.40	13.50		44	44.9%	-0.59	0.0175	-0.093
5.40	5.75	885	6,846	45.5%	0.39	0.0170	-0.096	150	13.45	14.25	129	413	46.1%	-0.61	0.0173	-0.092
5.15	6.15	6	195	47.7%	0.38	0.0168	-0.096	151	14.35	15.10		22	47.2%	-0.62	0.0170	-0.091
4.95	5.70	3	224	47.6%	0.36	0.0165	-0.095	152	14.45	15.70		12	45.4%	-0.64	0.0167	-0.089
4.70	5.40	2	267	47.7%	0.35	0.0162	-0.095	153	15.85	16.50		83	47.6%	-0.65	0.0164	-0.088
4.40	5.00	1	283	47.4%	0.34	0.0158	-0.094	154	16.05	17.25			46.2%	-0.67	0.0161	-0.087
4.20	4.50	679	2,220	46.9%	0.32	0.0155	-0.093	155	17.10	18.05		83	47.3%	-0.68	0.0157	-0.085
3.95	4.45	2	86	47.6%	0.31	0.0152	-0.092	156	17.65	18.80		2	46.8%	-0.69	0.0154	-0.083
3.80	4.25	11	102	48.0%	0.30	0.0148	-0.091	157	17.55	19.60	1	25	44.3%	-0.71	0.0150	-0.082
3.60	4.30	1	95	49.0%	0.29	0.0144	-0.090	158	19.45	20.25		4	47.4%	-0.72	0.0147	-0.080
3.40	3.70		37	47.9%	0.27	0.0141	-0.088	159	19.75	21.25		1	46.6%	-0.73	0.0144	-0.078
3.30	3.55	123	3,030	48.4%	0.26	0.0137	-0.087	160	21.10	22.05		32	48.4%	-0.74	0.0140	-0.076
3.05	3.50		98	48.8%	0.25	0.0134	-0.086	161	21.35	22.95		1	46.9%	-0.75	0.0136	-0.074
2.99	3.45	1	333	49.7%	0.24	0.0130	-0.084	162	22.20	23.80		1	47.2%	-0.76	0.0133	-0.072
2.86	3.90	2	139	52.0%	0.23	0.0127	-0.083	163	22.50	24.65		1	45.4%	-0.77	0.0129	-0.070
2.65	3.20	1	80	50.2%	0.22	0.0123	-0.081	164	23.80	25.60		11	47.5%	-0.78	0.0126	-0.068
2.57	2.90	200	1,505	50.1%	0.21	0.0120	-0.080	165	25.40	26.40		1	50.1%	-0.79	0.0122	-0.066
2.00	2.22	99	1,474	51.0%	0.17	0.0103	-0.072	170	29.65	30.85		75	50.8%	-0.83	0.0106	-0.055
1.60	1.75	78	860	52.3%	0.14	0.0088	-0.065	175	34.30	35.45		1	52.5%	-0.86	0.0091	-0.044
1.25	1.50	20	1,687	53.9%	0.12	0.0075	-0.058	180	39.30	40.20		11	56.0%	-0.89	0.0078	-0.034
1.00	1.23	251	590	55.2%	0.10	0.0063	-0.051	185	43.25	45.10		3	53.4%	-0.91	0.0067	-0.024
0.8000	1.06	4	811	56.8%	0.08	0.0054	-0.045	190	47.55	49.80			47.2%	-0.93	0.0057	-0.015
0.6400	0.8200	36	565	57.5%	0.07	0.0046	-0.040	195	52.70	54.90		86	54.2%	-0.94	0.0049	-0.006
0.5000	0.6900	112	8,228	58.5%	0.06	0.0039	-0.036	200	58.05	59.50		114	57.0%	-0.95	0.0042	0.000
0.4000	0.8200	3	530	62.1%	0.05	0.0034	-0.032	205	62.25	64.55				-0.96	0.0036	0.000
0.1600	0.7400	2	295	61.7%	0.04	0.0029	-0.029	210	67.10	69.45		4		-0.97	0.0035	0.000

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 16, 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 — Oct 16, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie