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.

XBI optieketen State Street SPDR S&P Biotech ETF

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 ±4.7% (156.24–171.79) · ATM IV 29.1% · P/C open interest 1.59

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
77.70 80.10 1.00 0.0001 0.000 85 0 2.13 162 200.1% -0.00 0.0001 -0.003
72.70 75.10 29 1.00 0.0001 0.000 90 0 0.0200 393 99.4% -0.00 0.0001 -0.003
67.50 70.05 4 1.00 0.0002 0.000 95 0 0.0200 320 91.0% -0.00 0.0001 -0.004
62.90 65.05 501 1.00 0.0002 0.000 100 0 0.0200 1,012 82.9% -0.00 0.0002 -0.004
61.60 64.15 20 1.00 0.0002 0.000 101 0 0.0200 972 81.4% -0.00 0.0002 -0.004
60.80 63.05 61 1.00 0.0002 0.000 102 0 2.13 10 151.8% -0.00 0.0002 -0.004
59.75 62.10 1.00 0.0002 0.000 103 0 0.0200 165 78.3% -0.00 0.0002 -0.005
58.75 61.15 5 1.00 0.0002 0.000 104 0 0.0500 52 83.8% -0.00 0.0002 -0.005
57.80 60.10 11 1.00 0.0003 0.000 105 0 0.0200 1,384 75.3% -0.00 0.0002 -0.005
56.75 59.15 1 1.00 0.0003 0.000 106 0 0.0200 148 73.8% -0.00 0.0003 -0.005
55.75 58.15 1 1.00 0.0003 0.000 107 0 0.0200 398 72.3% -0.00 0.0003 -0.005
54.60 57.15 1.00 0.0003 0.000 108 0 0.0600 6 78.9% -0.00 0.0003 -0.005
53.75 56.15 2 1.00 0.0003 0.000 109 0 0.0200 230 69.4% -0.00 0.0003 -0.005
52.75 55.15 23 1.00 0.0003 0.000 110 0 0.0200 109 68.0% -0.00 0.0003 -0.006
51.75 54.15 1 1.00 0.0004 0.000 111 0 0.0300 175 69.1% -0.00 0.0004 -0.006
50.75 53.15 1.00 0.0004 0.000 112 0 0.0300 198 67.7% -0.00 0.0004 -0.006
49.75 52.15 33 1.00 0.0004 0.000 113 0 1.52 35 115.3% -0.00 0.0004 -0.006
48.75 51.15 14 1.00 0.0004 0.000 114 0 0.5100 174 92.2% -0.00 0.0004 -0.006
47.75 50.15 14 1.00 0.0005 0.000 115 0 0.0300 227 63.3% -0.00 0.0005 -0.007
46.70 49.15 7 1.00 0.0005 0.000 116 0 0.1600 31 74.7% -0.00 0.0005 -0.007
45.60 48.15 4 0.99 0.0005 0.000 117 0 0.1600 35 73.0% -0.00 0.0005 -0.007
44.75 47.15 13 0.99 0.0006 0.000 118 0 0.1000 1,404 67.3% -0.00 0.0006 -0.007
43.70 46.15 80 0.99 0.0006 0.000 119 0 0.1000 23 65.8% -0.00 0.0006 -0.008
42.90 45.05 110 0.99 0.0007 0.000 120 0 0.0300 89 56.3% -0.00 0.0007 -0.008
41.80 44.15 12 0.99 0.0007 0.000 121 0 0.1000 25 62.7% -0.01 0.0007 -0.008
40.75 43.15 10 0.99 0.0008 0.000 122 0 0.1700 227 65.5% -0.01 0.0008 -0.009
39.80 42.20 35 0.99 0.0008 0.000 123 0 0.1000 113 59.7% -0.01 0.0008 -0.009
38.75 41.05 207 0.99 0.0009 0.000 124 0 0.1700 285 62.3% -0.01 0.0009 -0.009
38.00 39.90 1 249 0.99 0.0010 0.000 125 0 0.0300 995 49.6% -0.01 0.0010 -0.010
36.80 39.00 158 0.99 0.0011 0.000 126 0 0.4200 346 67.8% -0.01 0.0011 -0.010
35.90 38.05 1,153 0.99 0.0012 0.000 127 0 0.0300 821 46.9% -0.01 0.0012 -0.011
34.85 37.10 334 0.99 0.0013 0.000 128 0 0.0300 824 45.6% -0.01 0.0013 -0.011
33.85 36.20 443 0.99 0.0014 0.000 129 0 0.1800 48 54.9% -0.01 0.0014 -0.012
33.30 34.55 2 1,572 0.99 0.0015 0.000 130 0 0.0300 1,155 43.0% -0.01 0.0015 -0.013
31.95 34.20 511 0.99 0.0017 0.000 131 0 0.1100 97 48.5% -0.01 0.0017 -0.013
30.75 33.20 184 0.99 0.0018 0.000 132 0 0.1100 324 47.0% -0.01 0.0018 -0.014
29.85 32.25 283 0.99 0.0020 0.000 133 0 0.1100 283 45.6% -0.01 0.0020 -0.015
28.75 31.25 372 0.99 0.0022 -0.001 134 0 0.1100 85 44.1% -0.01 0.0022 -0.016
27.95 29.60 649 0.98 0.0024 -0.002 135 0 0.1600 1,187 45.0% -0.01 0.0024 -0.017
27.05 28.65 108 0.98 0.0027 -0.004 136 0 0.1200 68 41.8% -0.02 0.0027 -0.018
25.90 28.10 130 0.98 0.0030 -0.005 137 0 0.1600 74 42.0% -0.02 0.0030 -0.019
24.85 27.25 25 0.98 0.0033 -0.007 138 0 0.1300 94 39.4% -0.02 0.0033 -0.020
23.90 26.30 44 0.98 0.0037 -0.009 139 0 0.6400 328 49.7% -0.02 0.0037 -0.021
22.80 24.75 3,622 0.98 0.0041 -0.011 140 0.0300 0.2100 6 9,548 40.1% -0.02 0.0042 -0.023
21.95 24.30 24 0.97 0.0046 -0.013 141 0 0.2400 488 38.5% -0.03 0.0047 -0.025
21.35 23.15 40 37.1% 0.97 0.0052 -0.016 142 0.0500 0.2100 21 1,185 37.5% -0.03 0.0052 -0.027
19.90 22.35 16 0.97 0.0059 -0.019 143 0 0.2700 3,624 36.2% -0.03 0.0059 -0.029
19.15 20.95 39 0.96 0.0066 -0.022 144 0 0.2900 332 35.1% -0.04 0.0067 -0.032
18.35 19.65 155 0.96 0.0075 -0.025 145 0.1200 0.2600 4,870 35.2% -0.04 0.0076 -0.035
17.35 19.20 40 31.8% 0.95 0.0085 -0.029 146 0.0300 0.3600 1 1,782 33.8% -0.05 0.0085 -0.038
16.05 18.45 48 29.1% 0.94 0.0097 -0.033 147 0.1900 0.4200 4,396 35.4% -0.06 0.0097 -0.042
15.40 17.55 132 34.4% 0.93 0.0110 -0.038 148 0.1600 0.4500 1,170 33.6% -0.06 0.0110 -0.046
14.10 16.65 57 30.1% 0.92 0.0124 -0.043 149 0.1600 0.6600 208 34.2% -0.07 0.0125 -0.050
14.10 14.95 9 3,951 31.8% 0.91 0.0141 -0.049 150 0.4100 0.5100 6 15.8K 33.4% -0.09 0.0142 -0.056
12.50 14.85 39 32.7% 0.90 0.0159 -0.055 151 0.2600 0.8700 267 33.3% -0.10 0.0160 -0.062
12.15 13.10 172 29.9% 0.88 0.0179 -0.062 152 0.4000 0.8000 1,038 31.9% -0.12 0.0180 -0.068
10.85 13.05 258 32.8% 0.87 0.0201 -0.069 153 0.4400 1.05 1,268 32.1% -0.13 0.0202 -0.075
9.70 12.10 376 30.1% 0.84 0.0223 -0.077 154 0.5300 1.26 509 31.9% -0.15 0.0224 -0.082
9.85 10.70 10.8K 32.4% 0.82 0.0246 -0.084 155 0.9600 1.13 12.1K 31.5% -0.18 0.0247 -0.089
8.45 10.65 396 33.0% 0.80 0.0270 -0.092 156 0.8200 1.56 2,168 30.9% -0.20 0.0271 -0.096
7.80 8.80 182 28.0% 0.77 0.0293 -0.099 157 1.23 1.54 4 2,212 30.5% -0.23 0.0294 -0.103
7.35 8.05 312 29.5% 0.74 0.0315 -0.106 158 1.60 1.85 97 17.0K 31.2% -0.26 0.0317 -0.110
6.90 7.25 952 30.2% 0.71 0.0337 -0.112 159 1.60 2.09 1,333 29.6% -0.29 0.0338 -0.115
6.20 6.60 51 3,196 30.2% 0.67 0.0356 -0.118 160 2.11 2.35 133 10.7K 30.1% -0.33 0.0358 -0.120
5.20 6.05 210 29.0% 0.64 0.0374 -0.122 161 2.27 2.76 630 29.4% -0.36 0.0376 -0.124
4.60 5.30 1 175 28.4% 0.60 0.0388 -0.125 162 2.55 3.15 95 28.9% -0.40 0.0390 -0.127
4.55 5.05 108 29.4% 0.58 0.0394 -0.126 162.5 2.85 3.40 13 29.3% -0.42 0.0396 -0.128
4.30 4.70 237 29.2% 0.56 0.0399 -0.127 163 3.15 3.60 22 1,083 29.5% -0.44 0.0401 -0.128
3.85 4.15 11 2,785 29.3% 0.52 0.0406 -0.128 164 3.65 3.90 9 170 28.8% -0.48 0.0408 -0.129
3.30 3.70 113 4,254 29.1% 0.48 0.0408 -0.127 165 4.10 4.55 4 52 29.0% -0.52 0.0410 -0.128
2.63 3.30 251 28.4% 0.44 0.0405 -0.126 166 4.55 5.10 234 28.5% -0.56 0.0407 -0.126
2.21 2.84 1 444 28.0% 0.40 0.0397 -0.123 167 5.15 5.70 257 28.4% -0.60 0.0400 -0.122
2.07 2.67 3 28.2% 0.38 0.0391 -0.121 167.5 5.55 6.75 9 31.6% -0.62 0.0394 -0.120
1.92 2.46 744 28.1% 0.36 0.0385 -0.119 168 5.85 6.45 140 29.1% -0.64 0.0388 -0.118
1.72 2.14 3 145 28.6% 0.32 0.0369 -0.114 169 6.50 7.05 170 28.6% -0.68 0.0372 -0.113
1.57 1.83 63 10.3K 29.0% 0.29 0.0350 -0.109 170 7.25 7.75 22 2,168 28.6% -0.71 0.0354 -0.107
1.32 1.64 6 161 29.3% 0.26 0.0330 -0.103 171 7.10 9.30 23 28.1% -0.75 0.0333 -0.101
0.7100 1.46 196 27.6% 0.23 0.0307 -0.096 172 8.10 10.20 101 29.8% -0.78 0.0311 -0.093
0.9800 1.61 30.8% 0.21 0.0296 -0.093 172.5 8.70 10.65 31.1% -0.79 0.0299 -0.090
0.8200 1.14 1 537 28.5% 0.20 0.0284 -0.089 173 9.55 10.60 31 31.1% -0.80 0.0288 -0.086
0.8200 1.04 1 44 29.8% 0.18 0.0261 -0.083 174 9.80 11.65 6 29.1% -0.83 0.0264 -0.079
0.7000 0.8500 8 7,819 29.8% 0.15 0.0238 -0.075 175 11.20 12.70 155 33.6% -0.85 0.0241 -0.071
0.5300 0.8200 158 30.2% 0.13 0.0215 -0.069 176 12.05 13.00 9 30.0% -0.87 0.0218 -0.064
0.3200 0.5700 303 28.3% 0.11 0.0193 -0.062 177 13.05 14.00 22 31.7% -0.89 0.0196 -0.057
0.1400 0.4800 5 327 27.3% 0.10 0.0173 -0.055 178 13.35 15.60 8 32.6% -0.91 0.0175 -0.050
0.2600 0.4100 102 29.2% 0.08 0.0153 -0.049 179 14.10 16.65 1 32.5% -0.92 0.0155 -0.043
0.2800 0.3600 1 4,597 30.3% 0.07 0.0135 -0.044 180 15.70 17.30 44 36.1% -0.93 0.0138 -0.036
0.1600 0.4600 100 31.5% 0.06 0.0119 -0.038 181 16.15 18.75 36.8% -0.94 0.0123 -0.030
0.1100 0.4000 30 31.5% 0.05 0.0104 -0.034 182 17.00 19.60 35.5% -0.95 0.0109 -0.025
0.0100 0.3600 1 30.8% 0.04 0.0090 -0.029 183 17.95 20.40 34.0% -0.96 0.0101 -0.021
0.0100 0.3300 21 31.5% 0.04 0.0079 -0.026 184 18.90 21.40 34.6% -0.97 0.0092 -0.017
0.0500 0.1500 3,079 29.9% 0.03 0.0068 -0.022 185 20.50 22.20 40.8% -0.98 0.0083 -0.016
0 0.0800 1 1,179 31.1% 0.02 0.0036 -0.013 190 25.25 27.50 48.1% -0.99 0.0035 -0.019
0 0.0400 103 33.1% 0.01 0.0022 -0.009 195 30.20 32.50 53.9% -1.00 0.0012 -0.025
0 0.0300 107 36.2% 0.01 0.0016 -0.008 200 34.90 37.55 56.4% -1.00 0.0004 -0.028
0 0.0200 235 38.7% 0.01 0.0012 -0.007 205 39.95 42.60 63.6% -1.00 0.0002 -0.031
0 1.45 77.0% 0.00 0.0009 -0.006 210 44.90 47.85 72.1% -1.00 0.0000 -0.032
0 0.3600 64.5% 0.00 0.0007 -0.005 215 49.90 52.90 78.3% -1.00 0.0000 -0.033
0 0.6600 75.9% 0.00 0.0005 -0.004 220 54.90 57.90 83.5% -1.00 0.0000 -0.034
0 2.12 100.7% 0.00 0.0004 -0.004 225 59.90 62.80 87.0% -1.00 0.0000 -0.035

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.

25%34%43%53%164.0135.0190.0
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