EOG optieketen EOG Resources, Inc.
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 ±24.6% (112.31–185.61) · ATM IV 31.1% · P/C open interest 0.14
| 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 | |
| 72.00 | 76.50 | 0.98 | 0.0010 | 0.000 | 75 | 0 | 2.80 | 46.1% | -0.03 | 0.0011 | -0.005 | |||||
| 67.00 | 70.70 | 0.97 | 0.0014 | 0.000 | 80 | 0.4000 | 2.00 | 36.6% | -0.04 | 0.0014 | -0.006 | |||||
| 62.50 | 66.20 | 26.8% | 0.96 | 0.0018 | 0.000 | 85 | 0 | 3.10 | 39.9% | -0.05 | 0.0017 | -0.007 | ||||
| 58.50 | 61.50 | 33.3% | 0.95 | 0.0022 | -0.001 | 90 | 1.05 | 1.75 | 2 | 6 | 35.7% | -0.06 | 0.0022 | -0.008 | ||
| 54.00 | 57.00 | 32.8% | 0.93 | 0.0026 | -0.003 | 95 | 0.5500 | 3.60 | 36.1% | -0.07 | 0.0026 | -0.009 | ||||
| 49.50 | 52.80 | 32.5% | 0.91 | 0.0032 | -0.005 | 100 | 1.80 | 4.00 | 36.4% | -0.09 | 0.0032 | -0.011 | ||||
| 45.50 | 49.00 | 33.2% | 0.89 | 0.0038 | -0.007 | 105 | 2.60 | 4.60 | 35.5% | -0.11 | 0.0038 | -0.013 | ||||
| 41.50 | 45.00 | 32.8% | 0.86 | 0.0044 | -0.009 | 110 | 3.40 | 5.50 | 34.8% | -0.14 | 0.0044 | -0.014 | ||||
| 38.00 | 41.50 | 33.3% | 0.83 | 0.0050 | -0.011 | 115 | 4.10 | 6.90 | 34.3% | -0.17 | 0.0051 | -0.016 | ||||
| 34.00 | 38.00 | 32.6% | 0.80 | 0.0056 | -0.013 | 120 | 4.70 | 8.20 | 2 | 33.2% | -0.20 | 0.0058 | -0.017 | |||
| 31.00 | 34.70 | 1 | 32.8% | 0.77 | 0.0063 | -0.015 | 125 | 6.10 | 8.60 | 31.7% | -0.23 | 0.0064 | -0.019 | |||
| 27.50 | 31.50 | 5 | 32.2% | 0.73 | 0.0068 | -0.017 | 130 | 7.70 | 11.30 | 32.5% | -0.27 | 0.0070 | -0.020 | |||
| 24.50 | 28.50 | 31.9% | 0.69 | 0.0073 | -0.019 | 135 | 10.20 | 11.80 | 31.6% | -0.31 | 0.0075 | -0.021 | ||||
| 22.00 | 25.70 | 31.9% | 0.65 | 0.0077 | -0.020 | 140 | 11.40 | 14.90 | 3 | 31.5% | -0.35 | 0.0079 | -0.022 | |||
| 19.50 | 23.00 | 31.6% | 0.61 | 0.0080 | -0.021 | 145 | 14.50 | 17.10 | 32.0% | -0.39 | 0.0083 | -0.023 | ||||
| 17.00 | 20.70 | 31.3% | 0.57 | 0.0082 | -0.022 | 150 | 16.00 | 19.60 | 30.9% | -0.43 | 0.0085 | -0.023 | ||||
| 15.30 | 18.70 | 31.6% | 0.53 | 0.0084 | -0.023 | 155 | 18.50 | 23.00 | 31.1% | -0.48 | 0.0087 | -0.023 | ||||
| 13.00 | 16.90 | 53 | 31.2% | 0.50 | 0.0084 | -0.023 | 160 | 22.70 | 25.60 | 31.8% | -0.52 | 0.0088 | -0.023 | |||
| 12.40 | 15.10 | 32.1% | 0.46 | 0.0084 | -0.023 | 165 | 26.00 | 28.90 | 32.0% | -0.56 | 0.0088 | -0.023 | ||||
| 10.80 | 13.40 | 6 | 31.8% | 0.42 | 0.0082 | -0.023 | 170 | 29.40 | 32.50 | 32.2% | -0.59 | 0.0088 | -0.022 | |||
| 9.50 | 12.10 | 11 | 31.9% | 0.39 | 0.0081 | -0.022 | 175 | 33.00 | 35.70 | 32.0% | -0.63 | 0.0087 | -0.021 | |||
| 8.30 | 11.00 | 32.1% | 0.36 | 0.0078 | -0.022 | 180 | 36.10 | 39.50 | 31.5% | -0.67 | 0.0085 | -0.021 | ||||
| 6.60 | 9.80 | 2 | 31.4% | 0.33 | 0.0076 | -0.021 | 185 | 40.30 | 43.30 | 31.8% | -0.70 | 0.0084 | -0.020 | |||
| 6.30 | 8.60 | 31.9% | 0.30 | 0.0073 | -0.021 | 190 | 43.50 | 47.30 | 31.0% | -0.73 | 0.0082 | -0.019 | ||||
| 5.50 | 7.80 | 32.0% | 0.27 | 0.0069 | -0.020 | 195 | 48.90 | 51.40 | 32.4% | -0.76 | 0.0080 | -0.018 | ||||
| 4.80 | 6.70 | 3 | 31.8% | 0.25 | 0.0066 | -0.019 | 200 | 53.00 | 55.70 | 32.4% | -0.79 | 0.0077 | -0.017 | |||
| 3.60 | 5.70 | 32.2% | 0.20 | 0.0059 | -0.017 | 210 | 61.80 | 64.50 | 32.6% | -0.85 | 0.0070 | -0.014 | ||||
| 2.80 | 4.50 | 32.4% | 0.17 | 0.0052 | -0.015 | 220 | 71.20 | 73.60 | 33.2% | -0.89 | 0.0060 | -0.010 | ||||
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 17, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.