OXY optieketen Occidental Petroleum Corporation
Cboe delayed options data · per 12:36 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 ±5.2% (58.16–64.60) · ATM IV 31.4% · P/C open interest 0.68
| 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 | |
| 26.60 | 29.30 | 58 | 1.00 | 0.0001 | 0.000 | 32.5 | 0 | 0.3200 | 1,085 | 146.0% | -0.00 | 0.0003 | -0.001 | |||
| 24.30 | 27.35 | 126 | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.2000 | 3,611 | 130.4% | -0.00 | 0.0004 | -0.002 | |||
| 21.50 | 24.80 | 124 | 1.00 | 0.0002 | 0.000 | 37.5 | 0 | 0.1200 | 2,478 | 107.3% | -0.00 | 0.0007 | -0.002 | |||
| 20.05 | 21.40 | 1,564 | 1.00 | 0.0004 | 0.000 | 40 | 0 | 0.0500 | 11.5K | 70.8% | -0.00 | 0.0010 | -0.003 | |||
| 17.70 | 18.75 | 1 | 2,020 | 1.00 | 0.0006 | 0.000 | 42.5 | 0 | 0.1400 | 8,452 | 84.1% | -0.00 | 0.0016 | -0.003 | ||
| 15.35 | 16.40 | 2 | 1,855 | 1.00 | 0.0011 | 0.000 | 45 | 0 | 0.1400 | 1 | 6,240 | 72.3% | -0.01 | 0.0025 | -0.004 | |
| 13.05 | 13.75 | 2,326 | 1.00 | 0.0021 | -0.001 | 47.5 | 0.0100 | 0.0600 | 3 | 2,691 | 54.8% | -0.01 | 0.0042 | -0.005 | ||
| 10.75 | 11.15 | 19 | 7,203 | 49.4% | 0.99 | 0.0043 | -0.002 | 50 | 0.0100 | 0.0700 | 9 | 5,368 | 45.6% | -0.02 | 0.0074 | -0.007 |
| 9.10 | 10.30 | 0.99 | 0.0059 | -0.003 | 51 | 0 | 0.1200 | 3 | 44.4% | -0.02 | 0.0096 | -0.008 | ||||
| 8.05 | 9.30 | 11 | 0.99 | 0.0084 | -0.005 | 52 | 0 | 0.0900 | 9 | 38.2% | -0.03 | 0.0127 | -0.009 | |||
| 8.30 | 8.75 | 41 | 5,361 | 47.6% | 0.98 | 0.0102 | -0.006 | 52.5 | 0.0100 | 0.1300 | 42 | 7,080 | 39.1% | -0.03 | 0.0148 | -0.010 |
| 7.05 | 8.30 | 0.98 | 0.0124 | -0.007 | 53 | 0 | 0.2900 | 6 | 18 | 42.9% | -0.04 | 0.0172 | -0.011 | |||
| 6.75 | 7.35 | 5 | 5 | 42.1% | 0.97 | 0.0189 | -0.010 | 54 | 0.0300 | 0.3100 | 3 | 24 | 39.7% | -0.05 | 0.0239 | -0.014 |
| 5.85 | 6.25 | 30 | 5,746 | 37.1% | 0.95 | 0.0293 | -0.015 | 55 | 0.1300 | 0.1600 | 148 | 4,540 | 33.5% | -0.08 | 0.0334 | -0.018 |
| 4.40 | 5.35 | 5 | 0.92 | 0.0442 | -0.023 | 56 | 0.1500 | 0.2500 | 37 | 162 | 31.3% | -0.11 | 0.0462 | -0.024 | ||
| 3.85 | 4.45 | 5 | 31.4% | 0.86 | 0.0624 | -0.032 | 57 | 0.3000 | 0.4200 | 17 | 147 | 31.8% | -0.17 | 0.0614 | -0.032 | |
| 3.55 | 4.00 | 4 | 5,481 | 32.7% | 0.83 | 0.0718 | -0.036 | 57.5 | 0.4300 | 0.4800 | 15 | 4,478 | 31.6% | -0.20 | 0.0692 | -0.035 |
| 3.25 | 3.60 | 23 | 71 | 33.9% | 0.79 | 0.0808 | -0.041 | 58 | 0.5200 | 0.7300 | 269 | 313 | 33.0% | -0.24 | 0.0768 | -0.039 |
| 2.48 | 2.79 | 7 | 246 | 32.0% | 0.70 | 0.0948 | -0.048 | 59 | 0.8100 | 0.9100 | 49 | 520 | 31.4% | -0.32 | 0.0895 | -0.046 |
| 1.92 | 2.13 | 97 | 12.9K | 32.2% | 0.60 | 0.1024 | -0.052 | 60 | 1.18 | 1.34 | 74 | 6,187 | 31.5% | -0.42 | 0.0974 | -0.050 |
| 1.40 | 1.60 | 110 | 679 | 32.0% | 0.49 | 0.1028 | -0.053 | 61 | 1.48 | 1.96 | 2 | 124 | 30.8% | -0.52 | 0.0993 | -0.051 |
| 1.03 | 1.17 | 86 | 1,763 | 32.4% | 0.39 | 0.0972 | -0.050 | 62 | 2.01 | 2.44 | 15 | 15 | 29.0% | -0.61 | 0.0953 | -0.049 |
| 0.8500 | 0.9700 | 106 | 6,759 | 32.0% | 0.35 | 0.0926 | -0.048 | 62.5 | 2.49 | 2.79 | 787 | 30.7% | -0.66 | 0.0914 | -0.047 | |
| 0.6200 | 0.8400 | 14 | 200 | 31.4% | 0.31 | 0.0871 | -0.045 | 63 | 2.65 | 3.15 | 1 | 28.4% | -0.70 | 0.0864 | -0.045 | |
| 0.4500 | 0.5900 | 39 | 90 | 32.1% | 0.23 | 0.0744 | -0.039 | 64 | 3.55 | 3.95 | 1 | 30.2% | -0.78 | 0.0743 | -0.039 | |
| 0.3200 | 0.4000 | 72 | 10.7K | 32.7% | 0.17 | 0.0609 | -0.032 | 65 | 4.40 | 4.90 | 12 | 366 | 32.2% | -0.84 | 0.0609 | -0.032 |
| 0.1200 | 0.3100 | 32 | 49 | 32.0% | 0.12 | 0.0482 | -0.026 | 66 | 5.25 | 6.15 | 38.5% | -0.88 | 0.0482 | -0.026 | ||
| 0.0500 | 0.3200 | 13 | 34.6% | 0.09 | 0.0374 | -0.021 | 67 | 6.15 | 7.40 | 45.5% | -0.92 | 0.0372 | -0.020 | |||
| 0.1200 | 0.2000 | 16 | 11.1K | 35.3% | 0.08 | 0.0329 | -0.019 | 67.5 | 6.60 | 7.50 | 32 | 39.2% | -0.93 | 0.0326 | -0.018 | |
| 0.0100 | 0.2700 | 12 | 36.0% | 0.07 | 0.0289 | -0.017 | 68 | 7.10 | 8.35 | 48.1% | -0.94 | 0.0285 | -0.016 | |||
| 0.0100 | 0.1500 | 1 | 35.2% | 0.05 | 0.0224 | -0.014 | 69 | 7.95 | 9.30 | 48.3% | -0.95 | 0.0219 | -0.013 | |||
| 0.0500 | 0.1100 | 1 | 12.4K | 38.4% | 0.04 | 0.0176 | -0.012 | 70 | 8.70 | 10.20 | 21 | 48.6% | -0.97 | 0.0170 | -0.010 | |
| 0 | 0.2000 | 43.2% | 0.03 | 0.0139 | -0.010 | 71 | 10.00 | 11.55 | 62.2% | -0.97 | 0.0133 | -0.008 | ||||
| 0 | 0.1800 | 45.4% | 0.02 | 0.0111 | -0.009 | 72 | 11.00 | 12.30 | 60.7% | -0.98 | 0.0105 | -0.007 | ||||
| 0 | 0.1600 | 746 | 45.9% | 0.02 | 0.0100 | -0.008 | 72.5 | 11.45 | 12.75 | 60.1% | -0.98 | 0.0094 | -0.006 | |||
| 0.0100 | 0.0400 | 2 | 2,754 | 44.6% | 0.01 | 0.0061 | -0.006 | 75 | 13.95 | 15.20 | 67.1% | -0.99 | 0.0055 | -0.003 | ||
| 0 | 0.1000 | 2,902 | 61.4% | 0.01 | 0.0026 | -0.003 | 80 | 19.00 | 20.20 | 84.0% | -1.00 | 0.0023 | -0.000 | |||
| 0 | 0.1400 | 1,100 | 76.0% | 0.00 | 0.0013 | -0.002 | 85 | 23.85 | 25.20 | 92.6% | -1.00 | 0.0011 | 0.000 | |||
| 0 | 0.0800 | 919 | 69.0% | 0.00 | 0.0008 | -0.001 | 90 | 28.95 | 30.20 | 109.1% | -1.00 | 0.0006 | 0.000 | |||
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