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 ±48.5% (65.82–189.77) · ATM IV 57.6% · P/C open interest 0.61
| 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 | |
| 68.00 | 71.55 | 12 | 62.0% | 0.93 | 0.0017 | -0.006 | 65 | 3.80 | 4.20 | 141 | 472 | 61.6% | -0.08 | 0.0018 | -0.014 | |
| 64.80 | 66.85 | 76 | 60.4% | 0.91 | 0.0020 | -0.008 | 70 | 4.95 | 5.30 | 30 | 1,570 | 61.4% | -0.10 | 0.0020 | -0.016 | |
| 61.30 | 63.80 | 53 | 61.1% | 0.90 | 0.0023 | -0.011 | 75 | 5.85 | 7.00 | 776 | 61.3% | -0.11 | 0.0024 | -0.018 | ||
| 57.90 | 59.95 | 3 | 70 | 59.9% | 0.88 | 0.0026 | -0.013 | 80 | 6.90 | 7.80 | 11 | 480 | 59.4% | -0.13 | 0.0027 | -0.020 |
| 53.50 | 56.75 | 89 | 57.9% | 0.86 | 0.0029 | -0.015 | 85 | 7.80 | 10.20 | 434 | 59.6% | -0.15 | 0.0030 | -0.022 | ||
| 51.45 | 54.05 | 20 | 167 | 59.8% | 0.83 | 0.0032 | -0.018 | 90 | 9.30 | 11.60 | 49 | 3,405 | 58.7% | -0.18 | 0.0033 | -0.024 |
| 48.45 | 50.10 | 2 | 101 | 58.1% | 0.81 | 0.0034 | -0.020 | 95 | 11.40 | 12.65 | 15 | 657 | 57.9% | -0.20 | 0.0036 | -0.025 |
| 44.85 | 48.35 | 82 | 266 | 58.3% | 0.79 | 0.0037 | -0.022 | 100 | 12.60 | 15.00 | 39 | 28.1K | 57.2% | -0.22 | 0.0038 | -0.027 |
| 42.00 | 46.50 | 136 | 58.8% | 0.77 | 0.0039 | -0.024 | 105 | 14.95 | 16.95 | 2 | 7,427 | 57.2% | -0.25 | 0.0041 | -0.028 | |
| 39.55 | 44.00 | 7 | 225 | 58.7% | 0.74 | 0.0041 | -0.025 | 110 | 17.20 | 19.80 | 7 | 2,035 | 57.7% | -0.27 | 0.0043 | -0.029 |
| 37.00 | 41.50 | 13 | 270 | 58.2% | 0.72 | 0.0043 | -0.027 | 115 | 19.20 | 22.35 | 8 | 511 | 57.2% | -0.30 | 0.0045 | -0.030 |
| 35.90 | 37.40 | 2 | 259 | 57.3% | 0.70 | 0.0045 | -0.028 | 120 | 22.00 | 23.90 | 23 | 1,825 | 56.4% | -0.32 | 0.0047 | -0.032 |
| 33.65 | 37.20 | 18 | 892 | 59.0% | 0.67 | 0.0046 | -0.029 | 125 | 24.35 | 28.50 | 8 | 828 | 57.8% | -0.35 | 0.0049 | -0.032 |
| 32.00 | 34.25 | 31 | 1,257 | 58.3% | 0.65 | 0.0048 | -0.030 | 130 | 26.70 | 31.00 | 1 | 1,902 | 57.0% | -0.37 | 0.0050 | -0.033 |
| 30.05 | 32.30 | 449 | 339 | 58.0% | 0.63 | 0.0049 | -0.031 | 135 | 30.15 | 34.40 | 424 | 57.8% | -0.40 | 0.0052 | -0.034 | |
| 27.45 | 30.35 | 18 | 537 | 57.0% | 0.60 | 0.0050 | -0.032 | 140 | 33.55 | 36.50 | 5 | 2,735 | 57.1% | -0.42 | 0.0053 | -0.034 |
| 25.60 | 28.85 | 22 | 348 | 56.9% | 0.58 | 0.0050 | -0.033 | 145 | 35.50 | 40.50 | 467 | 56.6% | -0.44 | 0.0054 | -0.034 | |
| 25.00 | 27.30 | 42 | 19.4K | 57.7% | 0.56 | 0.0051 | -0.033 | 150 | 40.40 | 42.95 | 6,847 | 57.3% | -0.47 | 0.0055 | -0.034 | |
| 22.50 | 25.75 | 13 | 448 | 56.6% | 0.54 | 0.0051 | -0.034 | 155 | 42.50 | 46.00 | 755 | 55.7% | -0.49 | 0.0056 | -0.034 | |
| 21.45 | 24.00 | 46 | 3,675 | 56.6% | 0.52 | 0.0051 | -0.034 | 160 | 46.70 | 50.50 | 978 | 57.2% | -0.51 | 0.0056 | -0.034 | |
| 20.00 | 22.25 | 12 | 363 | 55.6% | 0.50 | 0.0051 | -0.034 | 165 | 49.55 | 54.50 | 1 | 259 | 56.9% | -0.54 | 0.0057 | -0.034 |
| 18.70 | 22.70 | 10 | 1,854 | 57.4% | 0.48 | 0.0051 | -0.034 | 170 | 53.10 | 58.00 | 2,367 | 56.5% | -0.56 | 0.0057 | -0.034 | |
| 17.20 | 20.75 | 24 | 403 | 56.3% | 0.46 | 0.0051 | -0.034 | 175 | 57.85 | 61.50 | 3 | 606 | 57.2% | -0.58 | 0.0057 | -0.033 |
| 16.65 | 19.55 | 7 | 20.6K | 56.6% | 0.44 | 0.0051 | -0.034 | 180 | 61.00 | 65.50 | 1,365 | 56.7% | -0.60 | 0.0058 | -0.033 | |
| 15.60 | 19.15 | 1 | 667 | 57.1% | 0.42 | 0.0050 | -0.034 | 185 | 64.50 | 69.50 | 2 | 428 | 56.3% | -0.62 | 0.0058 | -0.032 |
| 15.25 | 17.70 | 14 | 810 | 57.2% | 0.41 | 0.0050 | -0.033 | 190 | 68.50 | 73.50 | 2,010 | 56.2% | -0.64 | 0.0058 | -0.032 | |
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 — Dec 17, 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.