W optieketen Wayfair Inc.

Vervaldatum Cboe delayed options data · per 15:39 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 ±8.9% (86.36–103.20) · ATM IV 53.1% · P/C open interest 0.84

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
45.65	48.40		6		1.00	0.0004	-0.003	47.5	0	2.13		11	229.7%	-0.00	0.0004	-0.008
43.40	45.50		102		1.00	0.0005	-0.004	50	0	2.12		179	214.9%	-0.00	0.0005	-0.009
40.70	43.40		1		0.99	0.0007	-0.005	52.5	0	0.2700		1	135.9%	-0.01	0.0007	-0.010
38.30	40.65		26		0.99	0.0008	-0.006	55	0	0.4000		868	134.3%	-0.01	0.0008	-0.011
35.75	38.05		61		0.99	0.0010	-0.008	57.5	0	2.13		62	175.4%	-0.01	0.0010	-0.012
33.20	35.70		38		0.99	0.0013	-0.009	60	0	2.13		306	163.1%	-0.01	0.0013	-0.013
30.70	33.20		105		0.99	0.0016	-0.011	62.5	0	2.13		95	151.4%	-0.01	0.0016	-0.015
28.25	30.70		22		0.99	0.0020	-0.013	65	0	0.6500		364	106.7%	-0.01	0.0020	-0.016
25.65	28.45		5		0.98	0.0026	-0.015	67.5	0	0.2900		29	84.4%	-0.02	0.0026	-0.018
23.30	25.75		128		0.98	0.0033	-0.017	70	0	0.1500		244	69.0%	-0.02	0.0033	-0.020
21.00	23.15		113		0.98	0.0043	-0.020	72.5	0	1.67		243	100.6%	-0.03	0.0044	-0.023
18.35	20.85		69		0.97	0.0059	-0.025	75	0	0.4600		719	67.0%	-0.03	0.0059	-0.027
15.95	18.45		25		0.95	0.0081	-0.031	77.5	0	2.29		58	89.3%	-0.05	0.0082	-0.033
13.75	16.05		286	45.5%	0.93	0.0116	-0.042	80	0.1400	0.6500	2	868	58.2%	-0.07	0.0116	-0.043
11.35	13.80		148	46.4%	0.90	0.0164	-0.056	82.5	0.3500	0.7000	3	1,141	53.9%	-0.10	0.0164	-0.058
9.40	11.65		1,131	50.4%	0.85	0.0222	-0.075	85	0.4800	1.10	2	447	51.5%	-0.15	0.0223	-0.077
7.80	9.35		266	51.2%	0.78	0.0281	-0.096	87.5	1.20	1.65	22	2,046	53.6%	-0.22	0.0282	-0.097
7.40	8.90			50.3%	0.77	0.0292	-0.100	88	1.11	1.79		2	51.8%	-0.24	0.0294	-0.101
6.70	8.45			52.6%	0.73	0.0313	-0.107	89	1.63	2.09	1	5	53.8%	-0.27	0.0314	-0.109
6.05	7.75	20	331	52.7%	0.70	0.0331	-0.114	90	1.94	2.44	5	596	53.8%	-0.30	0.0333	-0.115
5.70	6.70			51.8%	0.66	0.0347	-0.120	91	2.19	2.81		2	53.1%	-0.34	0.0349	-0.121
5.15	5.85	6	349	50.6%	0.63	0.0359	-0.125	92	2.20	3.40		60	51.8%	-0.37	0.0362	-0.126
4.65	5.55		223	49.1%	0.61	0.0364	-0.127	92.5	2.83	3.45	135	2,250	53.5%	-0.39	0.0367	-0.128
4.55	5.30	49	49	50.5%	0.59	0.0369	-0.129	93	2.83	4.00	3	7	54.2%	-0.41	0.0371	-0.130
4.20	4.75		34	51.5%	0.55	0.0375	-0.131	94	3.10	4.30	134	135	51.7%	-0.45	0.0377	-0.132
3.95	4.35	2,484	2,904	53.6%	0.52	0.0377	-0.133	95	3.60	4.95		3,345	52.5%	-0.49	0.0380	-0.134
3.40	3.95	16	19	53.3%	0.48	0.0376	-0.133	96	4.15	5.45		7	52.2%	-0.52	0.0379	-0.134
2.95	3.90	91	89	55.4%	0.44	0.0372	-0.132	97	5.05	6.35		3	56.2%	-0.56	0.0375	-0.133
2.36	3.35	328	452	50.6%	0.42	0.0368	-0.131	97.5	5.30	6.35	2	752	53.9%	-0.58	0.0372	-0.132
2.63	3.10	166	80	53.1%	0.41	0.0365	-0.130	98	5.70	7.00		23	56.6%	-0.60	0.0368	-0.131
2.11	2.86	115	164	52.6%	0.37	0.0354	-0.127	99	6.60	7.35		3	56.3%	-0.63	0.0358	-0.128
2.02	2.51	36	3,980	53.9%	0.34	0.0342	-0.123	100	7.20	8.35		505	57.9%	-0.66	0.0346	-0.124
1.80	2.26	10	10	54.6%	0.31	0.0328	-0.118	101	7.35	9.25		2	55.3%	-0.70	0.0332	-0.119
1.14	2.01		3	51.6%	0.28	0.0312	-0.113	102	8.15	10.00		4	55.8%	-0.72	0.0316	-0.114
1.11	1.78		12	53.0%	0.25	0.0295	-0.108	103	9.05	10.80		6	57.0%	-0.75	0.0299	-0.108
0.9200	1.70		16	54.1%	0.23	0.0278	-0.102	104	9.80	11.65		3	57.2%	-0.78	0.0282	-0.102
0.9700	1.29	567	2,121	54.1%	0.20	0.0260	-0.096	105	10.80	12.50		565	59.2%	-0.80	0.0264	-0.096
0.5000	1.27		20	52.4%	0.18	0.0242	-0.090	106	11.50	13.45		1	59.2%	-0.82	0.0246	-0.090
0.4300	1.40		1	55.8%	0.16	0.0224	-0.084	107	12.35	14.40		30	60.3%	-0.84	0.0228	-0.084
0.3800	1.09		26	54.7%	0.15	0.0207	-0.078	108	13.20	15.25			60.1%	-0.86	0.0210	-0.077
0.3000	1.15		1	57.0%	0.13	0.0190	-0.072	109	14.20	16.20		2	62.3%	-0.88	0.0194	-0.071
0.2700	0.9000	10	2,766	56.1%	0.12	0.0174	-0.066	110	15.00	17.10	1	1,088	61.5%	-0.89	0.0178	-0.066
0.3200	0.9000		25	59.2%	0.10	0.0159	-0.061	111	15.60	18.05		1	58.2%	-0.90	0.0164	-0.060
0.2700	0.7700		1	59.0%	0.09	0.0145	-0.056	112	16.45	19.00			57.4%	-0.92	0.0150	-0.056
0.2400	0.5600	2	9	57.5%	0.08	0.0132	-0.052	113	17.00	19.95			48.6%	-0.93	0.0138	-0.051
0.1200	0.7200	1	1	60.3%	0.07	0.0120	-0.048	114	18.45	20.90			60.1%	-0.94	0.0127	-0.047
0.0100	0.4500	1	1,222	54.9%	0.06	0.0109	-0.044	115	19.80	21.95		326	68.9%	-0.94	0.0117	-0.044
0.0400	0.1800	4	799	56.7%	0.04	0.0068	-0.029	120	24.75	26.80		33	76.2%	-0.97	0.0080	-0.033
0	0.3200	1	1,479	68.6%	0.02	0.0044	-0.021	125	29.45	31.80			79.6%	-0.99	0.0051	-0.020
0	0.4600	1	316	81.2%	0.02	0.0029	-0.015	130	34.75	36.80			95.2%	-1.00	0.0022	-0.014
0	0.3000		172	83.0%	0.01	0.0020	-0.011	135	39.70	41.80			102.7%	-1.00	0.0007	-0.012
0	0.2800		150	89.0%	0.01	0.0015	-0.009	140	44.20	47.00			102.9%	-1.00	0.0000	-0.012

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.

callsputs

W optieketen Wayfair Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie