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 ±7.2% (82.94–95.83) · ATM IV 30.3% · P/C open interest 0.45
| 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 | |
| 42.50 | 46.40 | 10 | 100.1% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 2.15 | 34 | 164.3% | -0.00 | 0.0001 | -0.001 | ||
| 37.50 | 41.40 | 15 | 82.6% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 0.7500 | 3 | 113.6% | -0.00 | 0.0003 | -0.002 | ||
| 32.50 | 36.40 | 65.5% | 0.99 | 0.0006 | 0.000 | 55 | 0 | 0.8000 | 2 | 98.7% | -0.00 | 0.0006 | -0.003 | |||
| 27.50 | 31.50 | 60.1% | 0.99 | 0.0013 | -0.001 | 60 | 0 | 0.7500 | 9 | 82.5% | -0.01 | 0.0013 | -0.004 | |||
| 22.60 | 26.20 | 1 | 2 | 0.98 | 0.0027 | -0.004 | 65 | 0 | 1.75 | 507 | 83.9% | -0.01 | 0.0027 | -0.007 | ||
| 18.20 | 20.60 | 57 | 0.97 | 0.0056 | -0.010 | 70 | 0 | 0.4000 | 105 | 48.5% | -0.03 | 0.0056 | -0.012 | |||
| 13.60 | 15.50 | 31 | 28.1% | 0.93 | 0.0115 | -0.019 | 75 | 0.0500 | 0.4000 | 3 | 337 | 38.0% | -0.06 | 0.0115 | -0.021 | |
| 11.00 | 13.40 | 30.7% | 0.91 | 0.0162 | -0.024 | 77.5 | 0.3000 | 0.7500 | 39.9% | -0.09 | 0.0163 | -0.026 | ||||
| 9.30 | 10.80 | 30 | 33.2% | 0.86 | 0.0225 | -0.031 | 80 | 0.5000 | 0.6500 | 8 | 1,148 | 34.3% | -0.14 | 0.0226 | -0.032 | |
| 7.20 | 8.70 | 32.6% | 0.80 | 0.0303 | -0.038 | 82.5 | 0.8500 | 1.05 | 6 | 66 | 33.1% | -0.20 | 0.0305 | -0.039 | ||
| 6.00 | 6.30 | 310 | 33.1% | 0.72 | 0.0388 | -0.044 | 85 | 1.40 | 1.65 | 1 | 1,738 | 32.2% | -0.28 | 0.0391 | -0.045 | |
| 4.30 | 4.60 | 5 | 33 | 31.8% | 0.62 | 0.0462 | -0.048 | 87.5 | 2.20 | 2.50 | 2 | 32 | 31.3% | -0.38 | 0.0466 | -0.049 |
| 2.90 | 3.10 | 10 | 1,282 | 30.3% | 0.50 | 0.0500 | -0.049 | 90 | 3.30 | 3.60 | 20 | 287 | 30.4% | -0.51 | 0.0506 | -0.050 |
| 1.85 | 2.10 | 14 | 23 | 30.1% | 0.37 | 0.0483 | -0.046 | 92.5 | 4.70 | 5.10 | 29.8% | -0.63 | 0.0491 | -0.046 | ||
| 1.20 | 1.35 | 621 | 3,054 | 30.3% | 0.26 | 0.0418 | -0.040 | 95 | 6.40 | 7.20 | 86 | 31.2% | -0.74 | 0.0429 | -0.040 | |
| 0.4000 | 0.4500 | 17 | 3,215 | 29.8% | 0.12 | 0.0248 | -0.025 | 100 | 10.00 | 12.40 | 23 | 35.2% | -0.89 | 0.0262 | -0.025 | |
| 0.0500 | 0.7500 | 1,208 | 38.3% | 0.05 | 0.0128 | -0.014 | 105 | 14.20 | 17.60 | 38.8% | -0.96 | 0.0142 | -0.014 | |||
| 0 | 0.9000 | 15 | 376 | 47.6% | 0.03 | 0.0065 | -0.008 | 110 | 18.80 | 22.70 | 42.0% | -0.99 | 0.0064 | -0.008 | ||
| 0 | 0.4000 | 46 | 46.9% | 0.01 | 0.0034 | -0.005 | 115 | 23.80 | 27.70 | 49.1% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.7500 | 33 | 59.8% | 0.01 | 0.0018 | -0.003 | 120 | 28.80 | 31.90 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.7500 | 6 | 66.1% | 0.00 | 0.0011 | -0.002 | 125 | 33.80 | 36.90 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.7500 | 5 | 72.1% | 0.00 | 0.0006 | -0.001 | 130 | 38.80 | 41.90 | -1.00 | 0.0000 | -0.006 | ||||
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 — Nov 20, 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.