ORCL optieketen Oracle Corporation

Vervaldatum 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 ±12.9% (136.72–177.28) · ATM IV 79.8% · 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
73.75	74.55		32		1.00	0.0001	0.000	80	0.0100	0.1000	2	2,668	129.3%	-0.00	0.0001	-0.004
68.75	69.60		27		1.00	0.0002	0.000	85	0.0100	0.0300	40	2,363	106.4%	-0.00	0.0002	-0.006
63.75	64.60	90	287		1.00	0.0003	0.000	90	0.0200	0.0300	63	3,137	99.0%	-0.00	0.0003	-0.008
58.95	59.60	2	113	84.8%	1.00	0.0004	0.000	95	0.0300	0.1500	62	3,800	103.9%	-0.00	0.0004	-0.011
53.80	54.65	16	464		0.99	0.0007	0.000	100	0.0500	0.0600	394	6,435	88.4%	-0.01	0.0007	-0.016
48.85	49.70	5	196		0.99	0.0010	0.000	105	0.0800	0.1300	127	6,217	86.2%	-0.01	0.0010	-0.022
43.95	44.75	215	636	71.2%	0.98	0.0016	-0.011	110	0.1400	0.1600	258	8,466	81.0%	-0.02	0.0016	-0.033
39.05	39.90	471	3,530	73.2%	0.97	0.0026	-0.030	115	0.2500	0.3900	312	8,088	81.2%	-0.03	0.0026	-0.049
34.30	35.15	21	2,240	74.9%	0.95	0.0040	-0.058	120	0.4500	0.5100	943	17.8K	77.2%	-0.05	0.0040	-0.076
29.70	30.55	193	3,118	75.3%	0.92	0.0060	-0.099	125	0.8800	0.9400	685	17.8K	77.7%	-0.08	0.0060	-0.114
25.35	26.15	293	6,785	75.5%	0.88	0.0083	-0.147	130	1.47	1.65	2,018	11.8K	77.8%	-0.12	0.0083	-0.160
23.90	24.50		4	77.3%	0.86	0.0093	-0.168	132	1.73	2.08	32	190	77.9%	-0.14	0.0093	-0.180
22.85	23.70	1	18	75.8%	0.85	0.0097	-0.178	133	1.92	2.15	97	241	77.1%	-0.15	0.0098	-0.189
22.05	22.90	16	14	75.9%	0.84	0.0102	-0.188	134	2.10	2.40	61	116	77.3%	-0.17	0.0102	-0.199
21.30	21.95	86	10.3K	75.1%	0.82	0.0107	-0.198	135	2.40	2.66	1,683	6,981	78.1%	-0.18	0.0107	-0.209
20.55	21.30	1	5	76.1%	0.81	0.0111	-0.208	136	2.53	2.90	26	64	77.6%	-0.19	0.0112	-0.218
19.80	20.55	2	7	76.2%	0.80	0.0116	-0.218	137	2.85	3.15	25	157	78.1%	-0.20	0.0116	-0.227
19.05	19.80	1	10	76.2%	0.78	0.0120	-0.227	138	3.00	3.30	47	236	76.9%	-0.22	0.0121	-0.236
18.30	19.10	6	27	76.3%	0.77	0.0124	-0.237	139	3.25	3.55	38	128	76.7%	-0.23	0.0125	-0.245
17.60	18.35	639	9,716	76.2%	0.76	0.0128	-0.246	140	3.60	3.85	3,710	20.1K	77.2%	-0.24	0.0129	-0.254
16.95	17.70	22	108	76.7%	0.74	0.0132	-0.254	141	3.80	4.20	41	253	76.9%	-0.26	0.0133	-0.262
16.25	17.00	41	106	76.6%	0.73	0.0136	-0.263	142	4.15	4.65	186	4,726	77.7%	-0.27	0.0137	-0.270
15.60	16.35	37	108	76.7%	0.71	0.0140	-0.271	143	4.45	5.00	50	131	77.6%	-0.29	0.0140	-0.277
15.00	15.70	28	988	77.0%	0.70	0.0143	-0.278	144	4.85	5.20	124	226	77.2%	-0.30	0.0144	-0.284
14.40	14.90	809	11.6K	76.4%	0.68	0.0146	-0.285	145	5.25	5.70	791	11.0K	77.9%	-0.32	0.0147	-0.291
13.80	14.45	52	116	77.2%	0.67	0.0149	-0.291	146	5.60	6.15	40	275	78.0%	-0.33	0.0149	-0.297
13.30	13.85	62	197	77.6%	0.65	0.0151	-0.297	147	6.00	6.45	95	454	77.6%	-0.35	0.0152	-0.302
12.65	13.30	141	285	77.5%	0.64	0.0154	-0.303	148	6.45	6.85	149	1,254	77.7%	-0.37	0.0154	-0.307
12.10	12.75	29	655	77.6%	0.62	0.0156	-0.308	149	6.85	7.50	154	297	78.4%	-0.38	0.0156	-0.312
11.70	12.20	1,982	17.4K	78.2%	0.60	0.0157	-0.312	150	7.40	7.95	3,295	16.7K	78.8%	-0.40	0.0158	-0.316
10.35	10.95	443	723	78.2%	0.56	0.0160	-0.321	152.5	8.60	9.10	90	78	78.6%	-0.44	0.0161	-0.323
9.50	9.75	2,276	16.4K	79.5%	0.52	0.0161	-0.327	155	9.95	10.50	1,272	5,465	79.1%	-0.48	0.0162	-0.328
8.40	8.75	147	248	79.9%	0.48	0.0160	-0.329	157.5	11.35	12.05	11	33	79.7%	-0.52	0.0161	-0.329
7.50	7.85	4,347	21.1K	79.7%	0.45	0.0158	-0.329	160	12.90	13.65	147	6,396	80.3%	-0.56	0.0159	-0.328
6.40	6.90	503	695	79.7%	0.41	0.0154	-0.326	162.5	14.55	15.05		8	79.8%	-0.59	0.0155	-0.324
5.80	6.05	2,846	17.6K	80.5%	0.37	0.0149	-0.320	165	16.25	17.05	39	9,659	81.2%	-0.63	0.0150	-0.317
4.95	5.45	265	632	80.7%	0.34	0.0144	-0.312	167.5	18.05	18.85	6	347	81.5%	-0.66	0.0145	-0.307
4.50	4.85	3,313	15.2K	81.9%	0.31	0.0138	-0.301	170	19.90	20.80	392	6,014	82.1%	-0.69	0.0138	-0.296
3.50	3.75	2,822	15.4K	82.8%	0.26	0.0124	-0.276	175	23.85	24.75	47	6,785	82.9%	-0.75	0.0125	-0.268
2.72	2.90	2,474	25.8K	83.7%	0.21	0.0109	-0.247	180	28.15	29.00	67	8,558	84.9%	-0.80	0.0110	-0.236
2.00	2.25	1,288	9,085	84.1%	0.17	0.0095	-0.217	185	32.40	33.40	159	3,582	85.4%	-0.84	0.0096	-0.205
1.61	1.72	1,056	22.0K	85.5%	0.14	0.0081	-0.190	190	37.00	37.95	39	5,681	87.4%	-0.87	0.0082	-0.175
1.19	1.36	735	9,563	86.3%	0.11	0.0069	-0.165	195	41.55	42.60	11	4,180	88.2%	-0.90	0.0070	-0.147
0.9800	1.06	7,007	36.9K	88.0%	0.09	0.0058	-0.142	200	46.30	47.35	120	6,465	90.2%	-0.92	0.0059	-0.121
0.6000	0.6500	604	8,189	90.3%	0.06	0.0041	-0.104	210	55.90	56.95	10	4,519	92.7%	-0.95	0.0041	-0.077
0.3600	0.4400	876	9,872	93.0%	0.04	0.0028	-0.076	220	65.70	66.75	40	2,290	96.7%	-0.97	0.0031	-0.043
0.2300	0.3300	1,928	7,851	96.6%	0.03	0.0020	-0.057	230	75.60	76.60		553	100.5%	-0.98	0.0026	-0.024

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

ORCL optieketen Oracle Corporation

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie