MPC optieketen Marathon Petroleum Corporation
Cboe delayed options data · per 03:40 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 ±27.7% (342.39–604.99) · ATM IV 50.3% · P/C open interest 0.31
| 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 | |
| 236.80 | 240.50 | 2 | 56.0% | 0.98 | 0.0003 | 0.000 | 240 | 0.8000 | 2.30 | 1 | 53.9% | -0.02 | 0.0003 | -0.028 | ||
| 227.90 | 231.20 | 1 | 55.8% | 0.97 | 0.0004 | -0.003 | 250 | 0.9000 | 3.00 | 3 | 53.3% | -0.03 | 0.0004 | -0.033 | ||
| 218.70 | 222.00 | 3 | 55.2% | 0.96 | 0.0004 | -0.010 | 260 | 1.45 | 3.80 | 1 | 53.4% | -0.04 | 0.0004 | -0.038 | ||
| 209.30 | 212.90 | 54.1% | 0.96 | 0.0005 | -0.017 | 270 | 1.90 | 4.50 | 52.7% | -0.04 | 0.0005 | -0.044 | ||||
| 200.20 | 203.70 | 1 | 53.1% | 0.95 | 0.0006 | -0.025 | 280 | 2.60 | 5.50 | 126 | 52.6% | -0.05 | 0.0006 | -0.051 | ||
| 191.30 | 195.20 | 1 | 53.1% | 0.94 | 0.0007 | -0.033 | 290 | 3.40 | 6.60 | 4 | 52.3% | -0.06 | 0.0007 | -0.058 | ||
| 182.90 | 186.50 | 1 | 53.0% | 0.93 | 0.0008 | -0.042 | 300 | 4.50 | 7.50 | 12 | 51.8% | -0.07 | 0.0008 | -0.066 | ||
| 174.80 | 178.00 | 38 | 53.1% | 0.92 | 0.0009 | -0.051 | 310 | 5.80 | 8.70 | 1 | 51.6% | -0.08 | 0.0009 | -0.074 | ||
| 166.00 | 169.70 | 5 | 52.3% | 0.90 | 0.0010 | -0.060 | 320 | 7.30 | 10.50 | 3 | 51.7% | -0.10 | 0.0010 | -0.082 | ||
| 158.00 | 161.60 | 26 | 52.1% | 0.89 | 0.0011 | -0.070 | 330 | 9.00 | 12.30 | 7 | 51.6% | -0.11 | 0.0011 | -0.090 | ||
| 150.10 | 153.80 | 3 | 52.0% | 0.87 | 0.0012 | -0.079 | 340 | 11.00 | 14.20 | 11 | 51.5% | -0.13 | 0.0012 | -0.099 | ||
| 142.40 | 146.10 | 24 | 51.7% | 0.86 | 0.0013 | -0.089 | 350 | 13.10 | 16.30 | 44 | 51.3% | -0.14 | 0.0013 | -0.107 | ||
| 135.30 | 138.80 | 163 | 51.9% | 0.84 | 0.0014 | -0.098 | 360 | 15.60 | 18.20 | 1 | 51.0% | -0.16 | 0.0015 | -0.115 | ||
| 127.90 | 131.60 | 5 | 51.6% | 0.82 | 0.0015 | -0.107 | 370 | 18.70 | 20.90 | 10 | 2 | 51.2% | -0.18 | 0.0016 | -0.123 | |
| 120.90 | 124.70 | 9 | 51.4% | 0.80 | 0.0016 | -0.116 | 380 | 21.10 | 23.90 | 60 | 50.9% | -0.20 | 0.0017 | -0.131 | ||
| 114.60 | 118.00 | 4 | 51.5% | 0.78 | 0.0018 | -0.124 | 390 | 24.40 | 27.30 | 18 | 51.0% | -0.22 | 0.0018 | -0.139 | ||
| 107.90 | 111.70 | 20 | 51.3% | 0.76 | 0.0018 | -0.133 | 400 | 27.70 | 30.40 | 14 | 50.8% | -0.24 | 0.0019 | -0.146 | ||
| 102.40 | 105.40 | 2 | 8 | 51.4% | 0.74 | 0.0019 | -0.140 | 410 | 31.50 | 33.50 | 11 | 50.5% | -0.27 | 0.0020 | -0.152 | |
| 96.40 | 99.60 | 3 | 51.3% | 0.71 | 0.0020 | -0.147 | 420 | 35.30 | 38.30 | 6 | 50.8% | -0.29 | 0.0021 | -0.158 | ||
| 90.70 | 94.00 | 8 | 51.3% | 0.69 | 0.0021 | -0.153 | 430 | 39.40 | 41.60 | 1 | 50.3% | -0.31 | 0.0021 | -0.163 | ||
| 85.30 | 88.70 | 52 | 51.2% | 0.67 | 0.0022 | -0.159 | 440 | 44.00 | 47.40 | 2 | 51 | 50.9% | -0.34 | 0.0022 | -0.168 | |
| 80.20 | 83.40 | 620 | 51.1% | 0.65 | 0.0022 | -0.164 | 450 | 48.70 | 50.80 | 7 | 8 | 50.3% | -0.36 | 0.0023 | -0.172 | |
| 75.80 | 77.00 | 1 | 22 | 50.7% | 0.62 | 0.0023 | -0.168 | 460 | 53.60 | 56.60 | 50.5% | -0.38 | 0.0023 | -0.176 | ||
| 70.50 | 72.30 | 28 | 50.3% | 0.60 | 0.0023 | -0.171 | 470 | 58.90 | 60.90 | 1 | 5 | 50.2% | -0.41 | 0.0024 | -0.178 | |
| 66.10 | 69.20 | 51 | 79 | 50.8% | 0.58 | 0.0023 | -0.174 | 480 | 64.20 | 67.10 | 17 | 50.4% | -0.43 | 0.0024 | -0.180 | |
| 62.30 | 63.70 | 11 | 22 | 50.4% | 0.55 | 0.0024 | -0.176 | 490 | 70.00 | 72.10 | 2 | 6 | 50.2% | -0.45 | 0.0024 | -0.182 |
| 58.20 | 61.10 | 74 | 50.9% | 0.53 | 0.0024 | -0.178 | 500 | 76.00 | 78.00 | 20 | 50.2% | -0.48 | 0.0025 | -0.183 | ||
| 50.80 | 52.40 | 112 | 50.2% | 0.49 | 0.0024 | -0.179 | 520 | 88.50 | 91.30 | 4 | 50.4% | -0.52 | 0.0025 | -0.183 | ||
| 45.10 | 45.90 | 1 | 10 | 50.5% | 0.45 | 0.0024 | -0.178 | 540 | 101.90 | 103.90 | 50.1% | -0.57 | 0.0025 | -0.180 | ||
| 39.20 | 40.20 | 14 | 21 | 50.4% | 0.41 | 0.0023 | -0.175 | 560 | 115.70 | 118.10 | 1 | 50.0% | -0.61 | 0.0024 | -0.176 | |
| 34.20 | 35.20 | 28 | 18 | 50.5% | 0.37 | 0.0022 | -0.171 | 580 | 131.00 | 133.60 | 14 | 1 | 50.4% | -0.65 | 0.0024 | -0.171 |
| 29.20 | 31.80 | 27 | 19 | 50.7% | 0.33 | 0.0022 | -0.165 | 600 | 146.50 | 149.20 | 50.4% | -0.69 | 0.0023 | -0.164 | ||
| 25.20 | 27.00 | 53 | 50.3% | 0.30 | 0.0021 | -0.158 | 620 | 162.30 | 166.10 | 50.7% | -0.72 | 0.0022 | -0.155 | |||
| 22.50 | 23.70 | 22 | 50.7% | 0.27 | 0.0020 | -0.151 | 640 | 179.00 | 182.80 | 50.7% | -0.76 | 0.0022 | -0.146 | |||
| 19.50 | 21.70 | 25 | 51.2% | 0.24 | 0.0019 | -0.143 | 660 | 196.10 | 200.00 | 50.8% | -0.79 | 0.0020 | -0.136 | |||
| 16.80 | 19.20 | 51.3% | 0.22 | 0.0017 | -0.135 | 680 | 213.80 | 217.60 | 51.0% | -0.81 | 0.0019 | -0.125 | ||||
| 14.60 | 17.00 | 3 | 51.4% | 0.19 | 0.0016 | -0.126 | 700 | 231.70 | 235.20 | 50.9% | -0.84 | 0.0018 | -0.114 | |||
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 — Apr 16, 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.
callsputs