MPC optieketen Marathon Petroleum Corporation
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 ±28.6% (278.55–501.35) · ATM IV 46.1% · P/C open interest 0.09
| 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 | |
| 198.20 | 200.80 | 48.5% | 0.97 | 0.0004 | 0.000 | 195 | 1.20 | 2.50 | 52.5% | -0.03 | 0.0004 | -0.022 | ||||
| 193.90 | 197.00 | 51.7% | 0.97 | 0.0004 | 0.000 | 200 | 1.50 | 2.75 | 52.3% | -0.03 | 0.0004 | -0.024 | ||||
| 184.60 | 187.10 | 1 | 49.1% | 0.96 | 0.0005 | -0.003 | 210 | 1.95 | 3.30 | 51.2% | -0.04 | 0.0005 | -0.028 | |||
| 175.60 | 178.10 | 48.9% | 0.95 | 0.0006 | -0.009 | 220 | 2.05 | 4.10 | 5 | 49.7% | -0.05 | 0.0006 | -0.033 | |||
| 166.80 | 169.70 | 49.5% | 0.94 | 0.0007 | -0.015 | 230 | 3.70 | 4.90 | 2 | 50.3% | -0.06 | 0.0007 | -0.038 | |||
| 158.00 | 160.60 | 48.4% | 0.93 | 0.0009 | -0.022 | 240 | 4.60 | 6.00 | 49.7% | -0.07 | 0.0009 | -0.043 | ||||
| 149.50 | 151.90 | 47.9% | 0.92 | 0.0010 | -0.029 | 250 | 5.70 | 7.10 | 49.0% | -0.08 | 0.0010 | -0.049 | ||||
| 141.20 | 144.20 | 48.3% | 0.91 | 0.0011 | -0.036 | 260 | 7.00 | 8.60 | 48.5% | -0.10 | 0.0012 | -0.055 | ||||
| 133.40 | 136.40 | 48.5% | 0.89 | 0.0013 | -0.043 | 270 | 8.40 | 10.30 | 48.0% | -0.11 | 0.0013 | -0.061 | ||||
| 125.30 | 128.30 | 47.7% | 0.87 | 0.0014 | -0.051 | 280 | 10.20 | 12.10 | 47.5% | -0.13 | 0.0015 | -0.068 | ||||
| 117.60 | 120.80 | 47.4% | 0.85 | 0.0016 | -0.058 | 290 | 12.10 | 14.20 | 47.0% | -0.15 | 0.0016 | -0.074 | ||||
| 110.10 | 113.30 | 1 | 47.0% | 0.83 | 0.0018 | -0.066 | 300 | 14.50 | 16.70 | 4 | 46.9% | -0.17 | 0.0018 | -0.080 | ||
| 103.40 | 106.20 | 38 | 46.9% | 0.81 | 0.0019 | -0.073 | 310 | 17.10 | 19.40 | 46.6% | -0.20 | 0.0020 | -0.086 | |||
| 96.90 | 99.60 | 46.9% | 0.78 | 0.0021 | -0.080 | 320 | 20.00 | 22.40 | 46.3% | -0.22 | 0.0021 | -0.092 | ||||
| 89.80 | 93.00 | 46.3% | 0.76 | 0.0022 | -0.086 | 330 | 23.30 | 25.70 | 1 | 46.1% | -0.25 | 0.0022 | -0.097 | |||
| 84.10 | 86.70 | 46.3% | 0.73 | 0.0023 | -0.092 | 340 | 27.10 | 29.40 | 5 | 46.1% | -0.27 | 0.0024 | -0.102 | |||
| 78.40 | 81.50 | 46.6% | 0.71 | 0.0024 | -0.098 | 350 | 31.00 | 33.40 | 46.0% | -0.30 | 0.0025 | -0.107 | ||||
| 72.90 | 76.00 | 161 | 46.5% | 0.68 | 0.0025 | -0.102 | 360 | 35.30 | 37.70 | 45.9% | -0.33 | 0.0026 | -0.111 | |||
| 67.50 | 70.90 | 1 | 46.3% | 0.65 | 0.0026 | -0.107 | 370 | 40.10 | 42.40 | 1 | 45.9% | -0.36 | 0.0027 | -0.114 | ||
| 63.00 | 65.80 | 1 | 46.4% | 0.62 | 0.0027 | -0.110 | 380 | 44.70 | 47.40 | 45.8% | -0.38 | 0.0028 | -0.117 | |||
| 58.50 | 61.30 | 1 | 46.4% | 0.60 | 0.0028 | -0.113 | 390 | 50.40 | 52.60 | 1 | 45.9% | -0.41 | 0.0028 | -0.119 | ||
| 53.90 | 56.60 | 3 | 46.1% | 0.57 | 0.0028 | -0.116 | 400 | 56.30 | 58.00 | 46.0% | -0.44 | 0.0029 | -0.120 | |||
| 49.80 | 52.60 | 46.0% | 0.54 | 0.0028 | -0.117 | 410 | 61.30 | 64.30 | 45.8% | -0.47 | 0.0029 | -0.121 | ||||
| 46.30 | 49.10 | 1 | 46.2% | 0.52 | 0.0028 | -0.118 | 420 | 67.40 | 70.20 | 45.7% | -0.50 | 0.0030 | -0.121 | |||
| 42.80 | 45.30 | 46.1% | 0.49 | 0.0028 | -0.119 | 430 | 73.80 | 76.70 | 45.7% | -0.52 | 0.0030 | -0.121 | ||||
| 39.60 | 42.40 | 1 | 46.3% | 0.47 | 0.0028 | -0.119 | 440 | 80.50 | 83.30 | 45.8% | -0.55 | 0.0030 | -0.120 | |||
| 36.50 | 39.20 | 4 | 46.2% | 0.44 | 0.0028 | -0.119 | 450 | 87.80 | 90.80 | 46.2% | -0.57 | 0.0030 | -0.119 | |||
| 33.80 | 36.40 | 8 | 46.3% | 0.42 | 0.0028 | -0.118 | 460 | 94.60 | 97.80 | 46.1% | -0.60 | 0.0029 | -0.117 | |||
| 31.10 | 33.80 | 46.3% | 0.40 | 0.0027 | -0.117 | 470 | 102.60 | 105.10 | 46.4% | -0.62 | 0.0029 | -0.115 | ||||
| 28.80 | 31.30 | 1 | 46.4% | 0.37 | 0.0027 | -0.115 | 480 | 109.90 | 112.70 | 46.4% | -0.65 | 0.0029 | -0.113 | |||
| 26.70 | 29.10 | 12 | 46.5% | 0.35 | 0.0026 | -0.113 | 490 | 117.80 | 120.40 | 46.5% | -0.67 | 0.0028 | -0.110 | |||
| 24.70 | 27.00 | 12 | 46.6% | 0.33 | 0.0026 | -0.111 | 500 | 125.20 | 128.20 | 46.3% | -0.69 | 0.0028 | -0.107 | |||
| 21.00 | 23.30 | 46.7% | 0.30 | 0.0024 | -0.106 | 520 | 141.80 | 144.60 | 46.6% | -0.73 | 0.0027 | -0.101 | ||||
| 17.70 | 20.10 | 46.8% | 0.26 | 0.0023 | -0.101 | 540 | 158.70 | 161.80 | 46.9% | -0.77 | 0.0026 | -0.095 | ||||
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.