ORCL optieketen Oracle 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 ±47.5% (79.78–224.38) · ATM IV 58.8% · P/C open interest 1.41
| 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 | |
| 78.50 | 82.00 | 46 | 63.7% | 0.92 | 0.0016 | -0.009 | 80 | 4.40 | 5.30 | 201 | 60.5% | -0.08 | 0.0016 | -0.018 | ||
| 75.00 | 78.00 | 21 | 62.8% | 0.91 | 0.0018 | -0.012 | 85 | 5.55 | 6.35 | 676 | 60.3% | -0.10 | 0.0018 | -0.020 | ||
| 71.50 | 73.45 | 34 | 60.8% | 0.89 | 0.0020 | -0.014 | 90 | 6.45 | 7.55 | 85 | 59.5% | -0.12 | 0.0021 | -0.022 | ||
| 68.05 | 69.90 | 24 | 60.3% | 0.88 | 0.0022 | -0.017 | 95 | 8.10 | 9.05 | 13 | 504 | 60.0% | -0.13 | 0.0023 | -0.024 | |
| 64.70 | 66.65 | 1 | 56 | 60.0% | 0.86 | 0.0025 | -0.019 | 100 | 9.45 | 10.25 | 269 | 59.2% | -0.15 | 0.0025 | -0.026 | |
| 61.55 | 63.50 | 19 | 59.8% | 0.84 | 0.0027 | -0.022 | 105 | 10.85 | 12.15 | 1,162 | 59.1% | -0.17 | 0.0027 | -0.028 | ||
| 58.55 | 60.45 | 62 | 59.6% | 0.82 | 0.0029 | -0.024 | 110 | 12.70 | 13.75 | 166 | 58.9% | -0.19 | 0.0029 | -0.030 | ||
| 55.65 | 57.55 | 36 | 59.4% | 0.80 | 0.0031 | -0.026 | 115 | 14.55 | 15.80 | 1 | 289 | 58.8% | -0.21 | 0.0031 | -0.032 | |
| 53.15 | 54.75 | 2 | 52 | 59.5% | 0.78 | 0.0032 | -0.029 | 120 | 16.50 | 17.85 | 1 | 336 | 58.7% | -0.23 | 0.0033 | -0.034 |
| 50.60 | 52.15 | 15 | 210 | 59.5% | 0.76 | 0.0034 | -0.030 | 125 | 18.80 | 20.00 | 286 | 58.7% | -0.25 | 0.0035 | -0.035 | |
| 47.65 | 49.65 | 65 | 59.0% | 0.74 | 0.0035 | -0.032 | 130 | 21.00 | 22.35 | 160 | 58.5% | -0.27 | 0.0036 | -0.036 | ||
| 45.85 | 47.30 | 3 | 124 | 59.4% | 0.72 | 0.0037 | -0.034 | 135 | 23.55 | 24.75 | 294 | 58.6% | -0.29 | 0.0038 | -0.038 | |
| 43.45 | 44.95 | 1 | 181 | 59.2% | 0.70 | 0.0038 | -0.035 | 140 | 25.80 | 27.45 | 566 | 58.4% | -0.31 | 0.0039 | -0.039 | |
| 41.25 | 42.85 | 65 | 59.1% | 0.68 | 0.0039 | -0.037 | 145 | 28.45 | 30.15 | 1 | 590 | 58.3% | -0.33 | 0.0040 | -0.040 | |
| 39.25 | 40.80 | 1 | 76 | 59.1% | 0.66 | 0.0040 | -0.038 | 150 | 31.55 | 33.00 | 270 | 58.6% | -0.36 | 0.0042 | -0.041 | |
| 37.40 | 38.85 | 63 | 59.1% | 0.64 | 0.0040 | -0.039 | 155 | 34.70 | 35.95 | 146 | 58.8% | -0.38 | 0.0043 | -0.042 | ||
| 35.50 | 37.15 | 104 | 59.1% | 0.62 | 0.0041 | -0.040 | 160 | 37.30 | 39.00 | 346 | 58.5% | -0.40 | 0.0044 | -0.042 | ||
| 33.95 | 35.25 | 86 | 59.1% | 0.60 | 0.0042 | -0.041 | 165 | 40.45 | 42.15 | 317 | 58.5% | -0.42 | 0.0044 | -0.043 | ||
| 32.35 | 33.65 | 48 | 59.2% | 0.58 | 0.0042 | -0.042 | 170 | 43.60 | 45.55 | 374 | 58.6% | -0.44 | 0.0045 | -0.043 | ||
| 30.70 | 32.00 | 91 | 59.0% | 0.57 | 0.0042 | -0.042 | 175 | 46.70 | 48.55 | 53 | 58.2% | -0.46 | 0.0045 | -0.043 | ||
| 29.25 | 30.60 | 106 | 59.1% | 0.55 | 0.0043 | -0.043 | 180 | 50.30 | 52.15 | 714 | 58.6% | -0.48 | 0.0046 | -0.043 | ||
| 28.00 | 29.15 | 725 | 59.2% | 0.53 | 0.0043 | -0.043 | 185 | 53.55 | 55.85 | 84 | 58.6% | -0.49 | 0.0046 | -0.043 | ||
| 26.60 | 27.85 | 138 | 59.2% | 0.51 | 0.0043 | -0.043 | 190 | 57.20 | 59.30 | 69 | 58.6% | -0.51 | 0.0047 | -0.043 | ||
| 25.30 | 26.80 | 112 | 59.3% | 0.50 | 0.0043 | -0.043 | 195 | 60.70 | 63.15 | 79 | 58.7% | -0.53 | 0.0047 | -0.043 | ||
| 24.20 | 25.40 | 262 | 59.2% | 0.48 | 0.0043 | -0.043 | 200 | 64.60 | 66.70 | 115 | 58.7% | -0.55 | 0.0047 | -0.043 | ||
| 22.05 | 23.20 | 256 | 59.3% | 0.45 | 0.0042 | -0.043 | 210 | 71.95 | 73.95 | 70 | 58.2% | -0.58 | 0.0047 | -0.043 | ||
| 20.15 | 21.20 | 1 | 765 | 59.4% | 0.42 | 0.0042 | -0.043 | 220 | 79.80 | 82.25 | 119 | 58.6% | -0.62 | 0.0047 | -0.042 | |
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 — Oct 15, 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.