ORLY optieketen O'Reilly Automotive, Inc.
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 ±22.0% (69.47–108.67) · ATM IV 28.6% · P/C open interest 0.93
| 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 | |
| 41.50 | 46.50 | 2 | 39.5% | 0.97 | 0.0018 | 0.000 | 47.5 | 0 | 4.00 | 59.0% | -0.03 | 0.0018 | -0.003 | |||
| 39.00 | 44.00 | 34.3% | 0.97 | 0.0022 | 0.000 | 50 | 0 | 3.10 | 26 | 51.4% | -0.03 | 0.0022 | -0.004 | |||
| 34.50 | 39.50 | 34.4% | 0.95 | 0.0032 | 0.000 | 55 | 0 | 5.00 | 52.0% | -0.05 | 0.0033 | -0.005 | ||||
| 30.50 | 35.00 | 1 | 35.1% | 0.93 | 0.0045 | -0.002 | 60 | 0 | 3.40 | 40.0% | -0.07 | 0.0047 | -0.006 | |||
| 26.00 | 30.90 | 3 | 33.4% | 0.90 | 0.0061 | -0.004 | 65 | 0 | 5.00 | 12 | 39.1% | -0.10 | 0.0064 | -0.008 | ||
| 22.00 | 26.50 | 31.5% | 0.86 | 0.0081 | -0.006 | 70 | 2.10 | 2.85 | 58 | 33.0% | -0.14 | 0.0086 | -0.009 | |||
| 18.00 | 22.90 | 30.6% | 0.81 | 0.0103 | -0.008 | 75 | 1.30 | 5.20 | 14 | 30.8% | -0.20 | 0.0110 | -0.011 | |||
| 16.10 | 21.00 | 29.7% | 0.78 | 0.0114 | -0.009 | 77.5 | 1.80 | 5.40 | 29.3% | -0.23 | 0.0123 | -0.012 | ||||
| 14.50 | 19.50 | 204 | 29.9% | 0.75 | 0.0125 | -0.010 | 80 | 2.35 | 7.00 | 93 | 30.2% | -0.26 | 0.0136 | -0.012 | ||
| 13.00 | 17.80 | 29.6% | 0.72 | 0.0136 | -0.011 | 82.5 | 4.00 | 7.90 | 1 | 31.4% | -0.30 | 0.0149 | -0.013 | |||
| 11.50 | 16.30 | 1 | 29.3% | 0.68 | 0.0145 | -0.011 | 85 | 4.10 | 7.90 | 64 | 28.1% | -0.34 | 0.0162 | -0.014 | ||
| 10.70 | 14.70 | 29.7% | 0.64 | 0.0154 | -0.012 | 87.5 | 5.50 | 9.10 | 1 | 28.7% | -0.38 | 0.0173 | -0.014 | |||
| 8.70 | 13.50 | 91 | 28.6% | 0.60 | 0.0161 | -0.012 | 90 | 6.40 | 10.60 | 86 | 28.6% | -0.43 | 0.0184 | -0.015 | ||
| 7.50 | 11.50 | 27.2% | 0.56 | 0.0166 | -0.013 | 92.5 | 8.30 | 11.20 | 39 | 28.2% | -0.47 | 0.0193 | -0.015 | |||
| 6.40 | 10.40 | 6 | 27.0% | 0.52 | 0.0169 | -0.013 | 95 | 9.10 | 12.90 | 27.6% | -0.52 | 0.0200 | -0.015 | |||
| 4.60 | 8.40 | 20 | 26.8% | 0.45 | 0.0170 | -0.013 | 100 | 12.00 | 16.70 | 28.0% | -0.62 | 0.0211 | -0.015 | |||
| 3.00 | 6.80 | 31 | 26.4% | 0.37 | 0.0164 | -0.012 | 105 | 15.50 | 20.50 | 28.0% | -0.71 | 0.0215 | -0.015 | |||
| 2.30 | 5.60 | 6 | 27.2% | 0.31 | 0.0152 | -0.011 | 110 | 19.50 | 24.40 | 27.7% | -0.80 | 0.0215 | -0.014 | |||
| 0.6500 | 4.60 | 57 | 25.7% | 0.25 | 0.0137 | -0.011 | 115 | 24.00 | 28.50 | 27.3% | -0.89 | 0.0213 | -0.013 | |||
| 0 | 5.00 | 28.1% | 0.20 | 0.0121 | -0.009 | 120 | 28.50 | 33.50 | 27.9% | -0.96 | 0.0175 | -0.012 | ||||
| 0.9000 | 3.20 | 28.7% | 0.16 | 0.0105 | -0.008 | 125 | 33.60 | 38.50 | 31.3% | -0.99 | 0.0034 | -0.014 | ||||
| 0 | 5.00 | 33.2% | 0.13 | 0.0090 | -0.007 | 130 | 38.50 | 43.50 | 33.1% | -1.00 | 0.0000 | -0.014 | ||||
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 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.