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 ±45.0% (70.35–185.25) · ATM IV 57.6% · P/C open interest 1.47
| 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 | |
| 68.75 | 71.45 | 96 | 64.1% | 0.94 | 0.0016 | -0.005 | 65 | 2.93 | 3.30 | 69 | 62.1% | -0.07 | 0.0017 | -0.014 | ||
| 64.80 | 67.50 | 62 | 63.0% | 0.92 | 0.0020 | -0.008 | 70 | 3.80 | 4.05 | 190 | 626 | 61.1% | -0.09 | 0.0020 | -0.016 | |
| 61.40 | 63.65 | 820 | 62.9% | 0.90 | 0.0023 | -0.011 | 75 | 4.65 | 5.05 | 23 | 429 | 60.2% | -0.10 | 0.0023 | -0.018 | |
| 57.40 | 60.00 | 48 | 61.3% | 0.89 | 0.0026 | -0.014 | 80 | 5.40 | 6.70 | 242 | 59.9% | -0.12 | 0.0027 | -0.021 | ||
| 53.55 | 56.50 | 23 | 60.0% | 0.86 | 0.0030 | -0.016 | 85 | 7.05 | 7.55 | 21 | 1,303 | 59.2% | -0.14 | 0.0030 | -0.023 | |
| 50.55 | 53.10 | 2 | 44 | 60.0% | 0.84 | 0.0033 | -0.019 | 90 | 8.40 | 9.70 | 3 | 187 | 59.7% | -0.17 | 0.0034 | -0.025 |
| 47.05 | 49.95 | 1 | 37 | 59.1% | 0.82 | 0.0036 | -0.021 | 95 | 10.05 | 10.65 | 1 | 593 | 58.3% | -0.19 | 0.0037 | -0.027 |
| 44.85 | 46.90 | 4 | 171 | 59.7% | 0.80 | 0.0039 | -0.024 | 100 | 11.80 | 12.40 | 465 | 57.9% | -0.21 | 0.0040 | -0.029 | |
| 42.10 | 43.90 | 27 | 59.3% | 0.77 | 0.0042 | -0.026 | 105 | 13.85 | 14.35 | 5 | 1,247 | 57.7% | -0.24 | 0.0043 | -0.031 | |
| 39.40 | 41.20 | 5 | 159 | 59.0% | 0.74 | 0.0044 | -0.028 | 110 | 14.60 | 17.60 | 5 | 1,996 | 57.2% | -0.27 | 0.0046 | -0.032 |
| 36.55 | 38.35 | 56 | 58.0% | 0.72 | 0.0047 | -0.030 | 115 | 18.20 | 19.15 | 3 | 352 | 57.7% | -0.29 | 0.0048 | -0.034 | |
| 34.45 | 36.25 | 158 | 58.4% | 0.69 | 0.0049 | -0.032 | 120 | 20.60 | 21.30 | 389 | 57.1% | -0.32 | 0.0051 | -0.035 | ||
| 32.25 | 34.00 | 3 | 198 | 58.2% | 0.67 | 0.0050 | -0.033 | 125 | 22.50 | 24.30 | 316 | 56.6% | -0.35 | 0.0053 | -0.036 | |
| 29.90 | 31.80 | 245 | 57.7% | 0.64 | 0.0052 | -0.034 | 130 | 25.70 | 27.50 | 307 | 57.5% | -0.37 | 0.0054 | -0.036 | ||
| 28.10 | 29.70 | 1 | 194 | 57.6% | 0.62 | 0.0053 | -0.035 | 135 | 28.50 | 30.20 | 5 | 351 | 57.1% | -0.40 | 0.0056 | -0.037 |
| 26.25 | 27.95 | 210 | 57.6% | 0.59 | 0.0054 | -0.036 | 140 | 31.60 | 32.80 | 660 | 56.6% | -0.43 | 0.0057 | -0.037 | ||
| 24.55 | 26.05 | 2 | 377 | 57.4% | 0.57 | 0.0055 | -0.036 | 145 | 34.45 | 35.80 | 1 | 1,179 | 56.1% | -0.46 | 0.0058 | -0.038 |
| 22.80 | 24.75 | 50 | 185 | 57.4% | 0.54 | 0.0055 | -0.037 | 150 | 37.75 | 39.30 | 632 | 56.3% | -0.48 | 0.0059 | -0.038 | |
| 21.30 | 22.75 | 5 | 171 | 56.9% | 0.52 | 0.0056 | -0.037 | 155 | 41.30 | 42.50 | 222 | 56.2% | -0.51 | 0.0060 | -0.038 | |
| 19.10 | 21.50 | 6 | 175 | 56.2% | 0.50 | 0.0056 | -0.037 | 160 | 44.50 | 46.35 | 397 | 56.3% | -0.53 | 0.0060 | -0.038 | |
| 18.45 | 19.90 | 158 | 56.5% | 0.47 | 0.0056 | -0.037 | 165 | 48.10 | 49.60 | 416 | 55.9% | -0.56 | 0.0061 | -0.037 | ||
| 17.45 | 18.80 | 535 | 56.8% | 0.45 | 0.0055 | -0.037 | 170 | 51.75 | 54.00 | 446 | 56.5% | -0.58 | 0.0061 | -0.037 | ||
| 16.40 | 17.50 | 274 | 56.7% | 0.43 | 0.0055 | -0.037 | 175 | 55.65 | 57.25 | 84 | 56.0% | -0.60 | 0.0061 | -0.036 | ||
| 15.25 | 16.40 | 151 | 56.6% | 0.41 | 0.0054 | -0.037 | 180 | 59.40 | 61.20 | 715 | 55.9% | -0.62 | 0.0061 | -0.036 | ||
| 14.45 | 15.50 | 12 | 753 | 56.9% | 0.39 | 0.0054 | -0.036 | 185 | 63.35 | 65.05 | 84 | 55.8% | -0.65 | 0.0061 | -0.035 | |
| 13.35 | 14.45 | 286 | 56.5% | 0.38 | 0.0053 | -0.036 | 190 | 67.00 | 69.10 | 69 | 55.4% | -0.67 | 0.0060 | -0.034 | ||
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.