MPC optieketen Marathon Petroleum Corporation
Cboe delayed options data · per 09:36 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 ±7.1% (362.40–417.50) · ATM IV 43.5% · P/C open interest 1.02
| 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 | |
| 194.20 | 197.00 | 134.7% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.00 | 68 | 159.7% | -0.00 | 0.0000 | -0.001 | |||
| 189.20 | 192.10 | 134.2% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2000 | 191 | 126.7% | -0.00 | 0.0000 | -0.001 | |||
| 178.60 | 181.10 | 56 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 214 | 162.5% | -0.00 | 0.0000 | -0.001 | |||
| 168.90 | 172.20 | 55 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 334 | 151.7% | -0.00 | 0.0000 | -0.001 | |||
| 159.10 | 162.40 | 95 | 111.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0500 | 745 | 89.0% | -0.00 | 0.0000 | -0.002 | ||
| 149.00 | 151.10 | 211 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0500 | 733 | 82.3% | -0.00 | 0.0000 | -0.003 | |||
| 139.40 | 142.20 | 322 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.00 | 542 | 120.3% | -0.00 | 0.0000 | -0.004 | |||
| 129.20 | 132.00 | 1 | 241 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.3000 | 1 | 375 | 84.1% | -0.00 | 0.0001 | -0.006 | |
| 119.40 | 122.50 | 319 | 85.4% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.0500 | 2 | 199 | 63.7% | -0.00 | 0.0001 | -0.009 | |
| 109.20 | 112.40 | 592 | 70.4% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.5000 | 21 | 503 | 75.0% | -0.00 | 0.0002 | -0.013 | |
| 99.50 | 102.50 | 232 | 71.0% | 0.99 | 0.0003 | 0.000 | 290 | 0.0500 | 0.2500 | 1 | 261 | 63.5% | -0.01 | 0.0003 | -0.020 | |
| 89.30 | 92.50 | 430 | 59.8% | 0.99 | 0.0005 | 0.000 | 300 | 0.1000 | 0.3500 | 26 | 1,328 | 60.3% | -0.01 | 0.0005 | -0.031 | |
| 79.30 | 82.60 | 366 | 54.3% | 0.99 | 0.0009 | -0.007 | 310 | 0.1500 | 0.3500 | 4 | 385 | 54.5% | -0.01 | 0.0009 | -0.047 | |
| 69.50 | 72.40 | 2 | 541 | 47.2% | 0.98 | 0.0014 | -0.036 | 320 | 0.2000 | 0.3500 | 36 | 1,065 | 48.7% | -0.02 | 0.0014 | -0.072 |
| 60.00 | 62.40 | 1 | 676 | 45.9% | 0.96 | 0.0022 | -0.077 | 330 | 0.4000 | 0.7500 | 12 | 474 | 47.9% | -0.04 | 0.0022 | -0.107 |
| 50.10 | 53.00 | 7 | 365 | 43.5% | 0.93 | 0.0035 | -0.131 | 340 | 0.9000 | 1.30 | 41 | 1,587 | 46.8% | -0.07 | 0.0035 | -0.157 |
| 41.50 | 44.40 | 6 | 497 | 47.0% | 0.89 | 0.0051 | -0.200 | 350 | 1.75 | 2.10 | 49 | 800 | 45.0% | -0.11 | 0.0052 | -0.222 |
| 32.80 | 35.30 | 9 | 579 | 44.0% | 0.83 | 0.0072 | -0.280 | 360 | 3.30 | 3.50 | 50 | 1,076 | 44.5% | -0.17 | 0.0072 | -0.296 |
| 25.40 | 27.00 | 14 | 1,889 | 43.3% | 0.74 | 0.0092 | -0.358 | 370 | 5.50 | 5.90 | 78 | 106 | 44.1% | -0.26 | 0.0093 | -0.370 |
| 19.10 | 20.20 | 51 | 736 | 43.4% | 0.64 | 0.0108 | -0.420 | 380 | 8.60 | 9.50 | 130 | 56 | 44.1% | -0.36 | 0.0109 | -0.428 |
| 13.60 | 14.70 | 68 | 547 | 43.4% | 0.53 | 0.0116 | -0.452 | 390 | 12.80 | 14.00 | 48 | 77 | 43.6% | -0.47 | 0.0116 | -0.455 |
| 9.40 | 10.30 | 83 | 783 | 43.5% | 0.41 | 0.0113 | -0.446 | 400 | 18.50 | 19.70 | 17 | 15 | 43.7% | -0.59 | 0.0114 | -0.445 |
| 6.20 | 7.10 | 81 | 905 | 43.8% | 0.31 | 0.0101 | -0.410 | 410 | 24.10 | 26.50 | 3 | 41.8% | -0.69 | 0.0102 | -0.404 | |
| 4.10 | 4.70 | 32 | 189 | 44.4% | 0.23 | 0.0085 | -0.354 | 420 | 31.80 | 34.70 | 1 | 41.3% | -0.78 | 0.0086 | -0.344 | |
| 2.50 | 3.10 | 50 | 111 | 44.7% | 0.16 | 0.0068 | -0.291 | 430 | 41.00 | 43.90 | 46.6% | -0.84 | 0.0069 | -0.277 | ||
| 1.60 | 2.10 | 20 | 79 | 45.8% | 0.12 | 0.0052 | -0.232 | 440 | 50.20 | 52.70 | 1 | 47.8% | -0.89 | 0.0053 | -0.211 | |
| 0.9500 | 1.70 | 11 | 29 | 47.8% | 0.08 | 0.0039 | -0.179 | 450 | 58.80 | 62.00 | 3 | 45.2% | -0.93 | 0.0040 | -0.152 | |
| 0.4500 | 0.9500 | 6 | 11 | 46.7% | 0.06 | 0.0029 | -0.136 | 460 | 68.30 | 71.70 | 45.1% | -0.95 | 0.0031 | -0.102 | ||
| 0.0500 | 2.35 | 342 | 57.3% | 0.04 | 0.0021 | -0.102 | 470 | 78.10 | 81.50 | 44.3% | -0.97 | 0.0025 | -0.068 | |||
| 0 | 2.45 | 2 | 62.6% | 0.03 | 0.0015 | -0.076 | 480 | 88.00 | 91.10 | -0.98 | 0.0019 | -0.063 | ||||
| 0 | 2.40 | 1 | 67.1% | 0.02 | 0.0011 | -0.056 | 490 | 98.10 | 101.20 | -0.99 | 0.0011 | -0.080 | ||||
| 0 | 1.65 | 245 | 66.9% | 0.01 | 0.0008 | -0.041 | 500 | 108.10 | 111.40 | 37 | -1.00 | 0.0004 | -0.107 | |||
| 0 | 2.25 | 75.3% | 0.01 | 0.0006 | -0.030 | 510 | 118.90 | 121.20 | 68.6% | -1.00 | 0.0001 | -0.131 | ||||
| 0 | 2.25 | 2 | 79.6% | 0.01 | 0.0004 | -0.022 | 520 | 128.10 | 131.60 | 66.9% | -1.00 | 0.0000 | -0.144 | |||
| 0.0500 | 0.1000 | 10 | 2,020 | 57.7% | 0.00 | 0.0003 | -0.016 | 530 | 138.10 | 141.40 | -1.00 | 0.0000 | -0.151 | |||
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