BAC Optionskette Bank of America Corporation
Cboe delayed options data · Stand 09:33 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±3.5% (60.44–64.83) · ATM IV 20.9% · P/C Open Interest 1.25
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 27.95 | 31.35 | 29 | 1.00 | 0.0000 | 0.000 | 33 | 0 | 0.0100 | 3,830 | 104.7% | -0.00 | 0.0002 | -0.001 | |||
| 27.35 | 27.75 | 1 | 159 | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0100 | 2,969 | 95.6% | -0.00 | 0.0002 | -0.001 | ||
| 24.90 | 28.35 | 1 | 155.3% | 1.00 | 0.0000 | 0.000 | 36 | 0 | 0.0100 | 118 | 91.2% | -0.00 | 0.0003 | -0.001 | ||
| 25.20 | 25.75 | 207 | 1.00 | 0.0000 | 0.000 | 37 | 0 | 0.0100 | 3,288 | 87.0% | -0.00 | 0.0003 | -0.001 | |||
| 23.25 | 26.60 | 69 | 167.7% | 1.00 | 0.0000 | 0.000 | 38 | 0 | 0.1500 | 52 | 92.4% | -0.00 | 0.0004 | -0.001 | ||
| 21.50 | 25.55 | 11 | 1.00 | 0.0000 | 0.000 | 39 | 0 | 0.0300 | 47 | 88.0% | -0.00 | 0.0004 | -0.001 | |||
| 22.25 | 23.00 | 6 | 1,130 | 120.8% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0300 | 14.9K | 83.6% | -0.00 | 0.0005 | -0.001 | |
| 20.05 | 23.60 | 11 | 139.2% | 1.00 | 0.0000 | 0.000 | 41 | 0 | 0.0300 | 144 | 79.4% | -0.00 | 0.0006 | -0.001 | ||
| 19.35 | 21.80 | 3 | 909 | 1.00 | 0.0000 | 0.000 | 42 | 0 | 0.0300 | 100 | 11.0K | 75.2% | -0.00 | 0.0007 | -0.002 | |
| 17.80 | 21.45 | 11 | 110.9% | 1.00 | 0.0000 | 0.000 | 43 | 0 | 0.0200 | 352 | 68.0% | -0.00 | 0.0009 | -0.002 | ||
| 16.55 | 20.60 | 1 | 1.00 | 0.0000 | 0.000 | 44 | 0 | 0.0200 | 627 | 64.2% | -0.00 | 0.0010 | -0.002 | |||
| 17.20 | 17.70 | 1 | 1,152 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 17.1K | 56.3% | -0.00 | 0.0013 | -0.002 | ||
| 15.85 | 17.60 | 734 | 98.4% | 1.00 | 0.0000 | 0.000 | 46 | 0 | 0.0300 | 888 | 59.4% | -0.00 | 0.0015 | -0.002 | ||
| 14.65 | 16.45 | 20 | 1,183 | 1.00 | 0.0000 | 0.000 | 47 | 0 | 0.0100 | 10.3K | 49.4% | -0.00 | 0.0019 | -0.003 | ||
| 13.85 | 15.65 | 254 | 88.9% | 1.00 | 0.0000 | 0.000 | 48 | 0 | 0.0300 | 1,286 | 51.8% | -0.01 | 0.0023 | -0.003 | ||
| 13.45 | 13.70 | 3 | 112 | 1.00 | 0.0000 | 0.000 | 49 | 0 | 0.0200 | 2,548 | 46.0% | -0.01 | 0.0029 | -0.003 | ||
| 12.45 | 12.70 | 16 | 3,032 | 1.00 | 0.0000 | 0.000 | 50 | 0.0100 | 0.0400 | 200 | 49.1K | 47.6% | -0.01 | 0.0036 | -0.003 | |
| 11.25 | 12.45 | 10 | 56.7% | 1.00 | 0.0000 | 0.000 | 51 | 0 | 0.0400 | 2 | 42.5% | -0.01 | 0.0046 | -0.004 | ||
| 10.45 | 10.80 | 2 | 52.1% | 1.00 | 0.0000 | 0.000 | 52 | 0 | 0.0400 | 60 | 40.1% | -0.01 | 0.0060 | -0.004 | ||
| 9.95 | 10.20 | 2 | 11.4K | 1.00 | 0.0000 | 0.000 | 52.5 | 0.0200 | 0.0500 | 124 | 11.7K | 40.2% | -0.01 | 0.0069 | -0.005 | |
| 9.40 | 9.80 | 12 | 47.5% | 1.00 | 0.0001 | 0.000 | 53 | 0.0100 | 0.0500 | 2 | 37.4% | -0.01 | 0.0079 | -0.005 | ||
| 8.45 | 8.70 | 2 | 1.00 | 0.0002 | 0.000 | 54 | 0.0100 | 0.0500 | 10 | 33.7% | -0.02 | 0.0107 | -0.006 | |||
| 7.50 | 7.70 | 13 | 21.5K | 38.6% | 1.00 | 0.0010 | 0.000 | 55 | 0.0200 | 0.0500 | 32 | 27.1K | 30.7% | -0.03 | 0.0147 | -0.007 |
| 6.45 | 6.70 | 18 | 1.00 | 0.0036 | 0.000 | 56 | 0.0400 | 0.0600 | 3 | 273 | 28.7% | -0.04 | 0.0209 | -0.009 | ||
| 5.45 | 5.75 | 63 | 0.99 | 0.0119 | -0.001 | 57 | 0.0500 | 0.0800 | 40 | 364 | 26.0% | -0.05 | 0.0305 | -0.011 | ||
| 4.95 | 5.20 | 177 | 11.9K | 0.99 | 0.0226 | -0.003 | 57.5 | 0.0900 | 0.1100 | 111 | 14.3K | 26.2% | -0.07 | 0.0373 | -0.013 | |
| 4.45 | 4.70 | 61 | 0.98 | 0.0378 | -0.007 | 58 | 0.1100 | 0.1400 | 86 | 1,601 | 25.4% | -0.08 | 0.0455 | -0.015 | ||
| 3.45 | 3.80 | 3 | 18 | 23.2% | 0.93 | 0.0880 | -0.029 | 59 | 0.1700 | 0.2100 | 36 | 355 | 23.4% | -0.13 | 0.0673 | -0.020 |
| 2.65 | 2.81 | 903 | 28.9K | 22.6% | 0.83 | 0.1303 | -0.038 | 60 | 0.3200 | 0.3500 | 2,296 | 15.0K | 22.6% | -0.20 | 0.0954 | -0.026 |
| 1.88 | 2.01 | 32 | 352 | 21.7% | 0.70 | 0.1329 | -0.032 | 61 | 0.5400 | 0.6100 | 248 | 1,814 | 22.0% | -0.31 | 0.1237 | -0.032 |
| 1.26 | 1.35 | 279 | 3,918 | 21.2% | 0.57 | 0.1426 | -0.034 | 62 | 0.8900 | 0.9700 | 167 | 2,733 | 21.3% | -0.44 | 0.1444 | -0.035 |
| 1.01 | 1.07 | 1,426 | 11.4K | 21.0% | 0.49 | 0.1464 | -0.034 | 62.5 | 1.11 | 1.20 | 314 | 12.2K | 20.9% | -0.51 | 0.1492 | -0.035 |
| 0.7600 | 0.8300 | 949 | 836 | 20.5% | 0.42 | 0.1455 | -0.033 | 63 | 1.38 | 1.44 | 81 | 125 | 20.4% | -0.59 | 0.1487 | -0.034 |
| 0.4100 | 0.4700 | 590 | 1,948 | 20.0% | 0.28 | 0.1278 | -0.028 | 64 | 1.98 | 2.17 | 40 | 58 | 20.0% | -0.73 | 0.1313 | -0.029 |
| 0.2100 | 0.2400 | 1,366 | 57.8K | 19.8% | 0.17 | 0.0969 | -0.021 | 65 | 2.80 | 2.98 | 34 | 2,514 | 20.4% | -0.84 | 0.0991 | -0.021 |
| 0.1000 | 0.1400 | 351 | 350 | 20.6% | 0.10 | 0.0645 | -0.014 | 66 | 3.65 | 3.90 | 20.2% | -0.92 | 0.0640 | -0.013 | ||
| 0.0400 | 0.0700 | 25 | 529 | 20.5% | 0.05 | 0.0386 | -0.008 | 67 | 4.60 | 4.85 | 183 | 20.3% | -0.96 | 0.0352 | -0.007 | |
| 0.0300 | 0.0700 | 58 | 5,643 | 21.7% | 0.04 | 0.0292 | -0.006 | 67.5 | 5.05 | 5.40 | 82 | 21.9% | -0.98 | 0.0249 | -0.005 | |
| 0.0200 | 0.0500 | 229 | 20 | 21.9% | 0.03 | 0.0221 | -0.005 | 68 | 5.55 | 5.85 | 18.8% | -0.98 | 0.0175 | -0.003 | ||
| 0.0100 | 0.0300 | 1 | 11 | 22.9% | 0.02 | 0.0135 | -0.003 | 69 | 6.50 | 6.85 | 21.7% | -0.99 | 0.0093 | -0.001 | ||
| 0.0100 | 0.0400 | 79 | 7,129 | 26.5% | 0.01 | 0.0093 | -0.003 | 70 | 7.55 | 7.85 | 221 | 24.6% | -1.00 | 0.0058 | -0.001 | |
| 0 | 0.0100 | 23.9% | 0.01 | 0.0070 | -0.002 | 71 | 8.55 | 8.80 | -1.00 | 0.0041 | -0.000 | |||||
| 0 | 0.0300 | 29.7% | 0.01 | 0.0054 | -0.002 | 72 | 9.50 | 9.85 | -1.00 | 0.0031 | 0.000 | |||||
| 0 | 0.0300 | 32.2% | 0.01 | 0.0043 | -0.002 | 73 | 10.50 | 10.85 | -1.00 | 0.0023 | 0.000 | |||||
| 0 | 0.0300 | 34.6% | 0.00 | 0.0035 | -0.002 | 74 | 10.45 | 12.60 | -1.00 | 0.0018 | 0.000 | |||||
| 0 | 0.0400 | 935 | 32.7% | 0.00 | 0.0029 | -0.001 | 75 | 12.45 | 13.30 | 57.7% | -1.00 | 0.0014 | 0.000 | |||
| 0 | 0.0900 | 343 | 48.0% | 0.00 | 0.0012 | -0.001 | 80 | 15.95 | 19.10 | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.0100 | 14 | 52.0% | 0.00 | 0.0006 | -0.001 | 85 | 20.95 | 24.10 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.0900 | 16 | 67.3% | 0.00 | 0.0004 | -0.001 | 90 | 25.95 | 29.10 | -1.00 | 0.0001 | 0.000 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts