Onafhankelijk optiemarktonderzoek
★
Menu
Aandelen Expected Moves Volatiliteit Resultaten Marktdashboard Optieactiviteit Screener Nieuws
Leren & tools Leren Vraag de data AI-agents Methodologie ★ Opgeslagen API
Over Over ons Contact Disclaimer
Opties bekijken
Donkere modus

🧭 Begeleide weergave
Nieuw op de markten — koersen, rendementen, YTD, marktkapitalisatie? We leggen elk begrip uit terwijl u bladert, in gewone taal. Dezelfde data, met ingebouwde uitleg.

⚡ Expertvisie
U kent de markt al. Alleen de data — overzichtelijk, snel en compact, zonder extra uitleg. Dit is de standaardweergave.

Interfacetaal
DATA API

Gratis alleen-lezen JSON-toegang tot samenvattende statistieken, met snelheidslimiet.

V optieketen Visa Inc.

Cboe delayed options data · per 12:38 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 ±3.1% (366.12–389.88) · ATM IV 18.6% · P/C open interest 1.08

CALLS Strike PUTS
BiedprijsVraagVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BiedprijsVraagVolOI IVΔΓΘ
188.45 190.90 169.2% 1.00 0.0000 0.000 190 0 0.3900 1,109 126.2% -0.00 0.0000 -0.001
183.45 185.90 163.2% 1.00 0.0000 0.000 195 0 0.0200 124 99.5% -0.00 0.0000 -0.001
178.45 180.95 8 158.0% 1.00 0.0000 0.000 200 0 0.0200 34 167.2% -0.00 0.0000 -0.001
168.45 170.95 6 146.6% 1.00 0.0000 0.000 210 0 0.0300 192 91.9% -0.00 0.0000 -0.001
158.50 161.00 4 137.1% 1.00 0.0000 0.000 220 0 0.0200 1,669 82.3% -0.00 0.0000 -0.001
147.85 151.00 12 117.7% 1.00 0.0000 0.000 230 0 0.0200 499 127.6% -0.00 0.0000 -0.002
143.30 146.05 2 122.3% 1.00 0.0000 0.000 235 0 0.3900 229 89.8% -0.00 0.0000 -0.002
138.55 141.10 3 118.5% 1.00 0.0000 0.000 240 0 0.1500 418 84.0% -0.00 0.0000 -0.002
133.35 135.00 2 94.4% 1.00 0.0000 0.000 245 0 0.1300 954 79.3% -0.00 0.0000 -0.002
128.55 131.05 18 108.3% 1.00 0.0000 0.000 250 0 0.1100 941 74.7% -0.00 0.0000 -0.003
123.10 126.05 6 98.5% 1.00 0.0000 0.000 255 0 0.7900 859 75.7% -0.00 0.0000 -0.003
118.30 121.05 179 99.5% 1.00 0.0001 0.000 260 0 0.0800 2,074 66.0% -0.00 0.0001 -0.004
113.20 116.05 74 90.9% 1.00 0.0001 0.000 265 0 0.1900 773 69.0% -0.00 0.0001 -0.004
108.45 111.05 64 89.1% 1.00 0.0001 0.000 270 0 0.1900 1,207 65.7% -0.00 0.0001 -0.004
103.35 106.10 50 84.3% 1.00 0.0001 0.000 275 0 0.1900 1,189 62.5% -0.00 0.0001 -0.005
98.35 101.10 106 80.1% 1.00 0.0001 0.000 280 0 0.2000 2,246 59.7% -0.00 0.0001 -0.006
92.90 96.10 25 71.3% 1.00 0.0002 0.000 285 0 0.2000 1,519 56.5% -0.00 0.0002 -0.007
88.65 91.15 84 74.7% 1.00 0.0002 0.000 290 0 0.2000 1,043 53.4% -0.00 0.0002 -0.008
83.65 86.15 38 70.5% 1.00 0.0003 0.000 295 0.0100 0.1000 2 598 47.0% -0.00 0.0003 -0.009
78.60 81.20 387 66.5% 1.00 0.0003 -0.001 300 0 0.1000 2 3,552 43.7% -0.00 0.0003 -0.010
73.60 76.15 129 62.1% 1.00 0.0004 -0.003 305 0 0.1100 15 2,239 41.8% -0.00 0.0004 -0.011
68.35 70.25 164 47.4% 0.99 0.0005 -0.005 310 0 0.2200 45 1,336 42.2% -0.01 0.0005 -0.013
63.65 65.10 328 45.7% 0.99 0.0006 -0.007 315 0 0.2300 44 2,862 39.4% -0.01 0.0006 -0.015
58.60 60.15 1 491 42.2% 0.99 0.0008 -0.010 320 0.0500 0.2200 12 3,360 37.0% -0.01 0.0008 -0.017
53.70 55.30 791 41.0% 0.99 0.0011 -0.014 325 0.0100 0.1400 20 1,556 31.5% -0.01 0.0011 -0.020
48.45 50.20 1 949 34.1% 0.99 0.0014 -0.018 330 0.0500 0.2700 29 2,000 32.3% -0.01 0.0014 -0.024
43.85 45.35 695 35.4% 0.98 0.0019 -0.023 335 0.1000 0.1700 36 913 28.2% -0.02 0.0019 -0.029
38.65 40.30 12 1,195 30.0% 0.98 0.0027 -0.030 340 0.1300 0.2000 52 3,089 26.0% -0.02 0.0027 -0.035
33.75 35.35 57 1,908 27.5% 0.97 0.0038 -0.040 345 0.1600 0.3600 7 1,283 24.9% -0.03 0.0038 -0.045
31.30 32.95 118 29 26.6% 0.96 0.0046 -0.047 347.5 0.1300 0.4100 45 23.5% -0.04 0.0046 -0.051
28.85 30.50 50 1,878 25.4% 0.95 0.0055 -0.055 350 0.2500 0.4800 728 2,367 23.2% -0.05 0.0056 -0.059
26.45 28.10 118 29 24.5% 0.94 0.0067 -0.064 352.5 0.3600 0.5900 83 22.8% -0.06 0.0068 -0.068
24.15 25.70 2 1,071 23.8% 0.92 0.0081 -0.075 355 0.4600 0.7000 16 1,275 22.0% -0.08 0.0082 -0.079
21.95 23.40 2 23.6% 0.90 0.0098 -0.088 357.5 0.6000 0.9200 12 21.6% -0.10 0.0100 -0.092
19.75 21.05 67 4,678 22.9% 0.88 0.0117 -0.102 360 0.8300 1.06 86 1,525 20.9% -0.12 0.0119 -0.106
17.60 18.80 2 22.3% 0.85 0.0139 -0.117 362.5 0.9800 1.38 6 23 20.3% -0.15 0.0141 -0.121
15.25 16.65 6 2,450 21.2% 0.82 0.0162 -0.133 365 1.33 1.76 13 1,526 20.0% -0.19 0.0164 -0.137
13.20 14.55 3 10 20.7% 0.78 0.0186 -0.149 367.5 1.71 2.21 1 395 19.5% -0.23 0.0189 -0.152
11.40 12.55 8 3,433 20.4% 0.73 0.0210 -0.163 370 2.23 2.77 9 2,364 19.1% -0.28 0.0213 -0.166
9.50 10.70 2 63 19.8% 0.67 0.0232 -0.174 372.5 2.91 3.55 2 124 18.9% -0.33 0.0236 -0.178
8.00 8.90 529 5,127 19.5% 0.62 0.0250 -0.182 375 3.75 4.35 461 749 18.6% -0.39 0.0255 -0.186
6.35 7.35 4 107 18.9% 0.55 0.0264 -0.186 377.5 4.65 5.40 8 76 18.2% -0.45 0.0269 -0.190
5.20 5.95 90 2,367 18.9% 0.49 0.0271 -0.185 380 5.75 6.55 21 209 17.8% -0.52 0.0276 -0.189
4.00 4.75 11 212 18.5% 0.42 0.0269 -0.178 382.5 7.05 8.10 2 89 17.8% -0.59 0.0276 -0.182
2.96 3.75 49 4,020 18.2% 0.35 0.0259 -0.167 385 8.50 9.50 1 71 17.2% -0.66 0.0266 -0.171
2.28 2.91 15 164 18.2% 0.29 0.0241 -0.151 387.5 10.05 11.30 6 15 16.8% -0.73 0.0248 -0.155
1.67 2.24 50 2,959 18.2% 0.23 0.0216 -0.134 390 11.90 13.45 38 17.0% -0.78 0.0224 -0.137
1.15 1.72 49 176 18.1% 0.18 0.0188 -0.115 392.5 13.85 15.55 5 16.7% -0.84 0.0198 -0.118
0.8000 1.26 75 2,479 18.0% 0.14 0.0158 -0.097 395 15.95 17.60 1 42 15.6% -0.88 0.0173 -0.101
0.6100 1.01 9 8 18.5% 0.11 0.0130 -0.080 397.5 18.20 19.90 -0.92 0.0148 -0.092
0.4600 0.6400 72 4,840 18.3% 0.08 0.0105 -0.064 400 20.50 22.20 9 -0.95 0.0130 -0.079
0.3000 0.5000 12 8 18.5% 0.06 0.0083 -0.051 402.5 22.95 24.50 -0.97 0.0102 -0.061
0.2300 0.4100 25 1,089 19.1% 0.04 0.0064 -0.040 405 25.45 27.15 -0.99 0.0056 -0.049
0.1600 0.3100 7 2 19.3% 0.03 0.0050 -0.032 407.5 27.95 29.60 -1.00 0.0020 -0.041
0.1100 0.3300 8 1,041 20.4% 0.03 0.0039 -0.025 410 30.45 32.10 1 -1.00 0.0002 -0.041
0.0100 0.2300 7 153 20.9% 0.02 0.0025 -0.017 415 35.45 37.10 -1.00 0.0000 -0.041
0.0100 0.1200 109 240 21.3% 0.01 0.0017 -0.014 420 40.45 42.05 -1.00 0.0000 -0.041
0 0.1900 10 153 24.6% 0.01 0.0013 -0.012 425 45.45 46.90 -1.00 0.0000 -0.041
0 0.2100 1 121 27.1% 0.01 0.0011 -0.012 430 49.40 52.00 -1.00 0.0000 -0.041
0.0100 0.2000 10 66 29.2% 0.01 0.0009 -0.011 435 54.40 57.00 -1.00 0.0000 -0.041
0.0100 0.0900 55 155 28.6% 0.01 0.0008 -0.011 440 59.40 62.65 -1.00 0.0000 -0.041
0 0.2000 4 119 33.2% 0.01 0.0007 -0.011 445 64.40 67.65 -1.00 0.0000 -0.041
0 0.1000 93 32.4% 0.01 0.0006 -0.011 450 69.40 72.00 -1.00 0.0000 -0.041
0 0.1900 29 36.9% 0.01 0.0006 -0.011 455 74.40 77.00 -1.00 0.0000 -0.041
0 0.1100 2 23 36.4% 0.00 0.0005 -0.011 460 79.40 82.65 -1.00 0.0000 -0.041
0 0.1800 2 30 40.4% 0.00 0.0005 -0.011 465 84.40 87.65 -1.00 0.0000 -0.041
0 0.1900 13 42.5% 0.00 0.0004 -0.011 470 89.45 92.00 -1.00 0.0000 -0.041
0 0.1900 52 44.3% 0.00 0.0004 -0.011 475 94.40 97.00 -1.00 0.0000 -0.041
0 0.1900 4 11 46.1% 0.00 0.0004 -0.010 480 99.40 102.25 -1.00 0.0000 -0.041
0 0.1900 4 2 47.8% 0.00 0.0003 -0.010 485 104.40 106.95 -1.00 0.0000 -0.041
0 0.0800 4 18 45.2% 0.00 0.0003 -0.010 490 109.40 111.95 -1.00 0.0000 -0.041
0 0.1900 14 51.3% 0.00 0.0003 -0.010 495 114.40 116.95 -1.00 0.0000 -0.041
0 0.0300 66 44.2% 0.00 0.0003 -0.010 500 119.40 121.95 -1.00 0.0000 -0.041
0 0.2000 15 54.6% 0.00 0.0002 -0.010 505 124.40 127.70 -1.00 0.0000 -0.041
0 0.3900 4 56.2% 0.00 0.0002 -0.010 510 129.40 131.95 -1.00 0.0000 -0.041
0 0.1900 3 57.9% 0.00 0.0002 -0.009 515 134.40 136.95 -1.00 0.0000 -0.041
0 0.1900 2 59.4% 0.00 0.0002 -0.009 520 139.40 141.95 -1.00 0.0000 -0.041
0 0.1900 6 61.0% 0.00 0.0002 -0.009 525 144.40 147.25 -1.00 0.0000 -0.041
0 0.1900 9 20 62.6% 0.00 0.0002 -0.009 530 149.40 151.95 -1.00 0.0000 -0.041
0 0.1900 64.1% 0.00 0.0002 -0.009 535 154.40 156.95 -1.00 0.0000 -0.041
0 0.5900 3 65.6% 0.00 0.0001 -0.009 540 159.40 162.45 -1.00 0.0000 -0.041
0 0.7500 17 67.1% 0.00 0.0001 -0.009 545 164.40 167.65 -1.00 0.0000 -0.041

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 18, 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.

14%26%38%50%378.0310.0445.0
callsputs

Cyclische consumptiegoederen

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technologie

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financiële dienstverlening

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrie

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energie

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP