BMY Optionskette Bristol-Myers Squibb Company
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 ±5.9% (64.00–72.00) · ATM IV 22.5% · P/C Open Interest 0.44
| 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 | |
| 31.05 | 35.15 | 0.99 | 0.0008 | 0.000 | 35 | 0 | 0.9300 | 131.8% | -0.01 | 0.0012 | -0.006 | |||||
| 26.10 | 30.15 | 0.99 | 0.0014 | 0.000 | 40 | 0 | 1.18 | 114.7% | -0.01 | 0.0019 | -0.007 | |||||
| 21.10 | 25.20 | 0.99 | 0.0023 | 0.000 | 45 | 0 | 1.14 | 92.4% | -0.02 | 0.0031 | -0.008 | |||||
| 16.15 | 20.20 | 0.98 | 0.0040 | 0.000 | 50 | 0 | 0.7500 | 65.7% | -0.03 | 0.0054 | -0.008 | |||||
| 11.60 | 14.75 | 0.97 | 0.0079 | -0.002 | 55 | 0 | 0.2000 | 36.8% | -0.04 | 0.0104 | -0.010 | |||||
| 10.60 | 13.75 | 0.97 | 0.0093 | -0.002 | 56 | 0 | 0.3400 | 37.8% | -0.05 | 0.0122 | -0.010 | |||||
| 9.65 | 12.75 | 0.97 | 0.0111 | -0.003 | 57 | 0 | 0.5700 | 1 | 39.3% | -0.05 | 0.0144 | -0.010 | ||||
| 8.85 | 11.75 | 31.1% | 0.96 | 0.0134 | -0.004 | 58 | 0 | 0.5900 | 36.5% | -0.06 | 0.0173 | -0.011 | ||||
| 7.85 | 10.25 | 0.95 | 0.0166 | -0.006 | 59 | 0 | 0.7500 | 20 | 35.7% | -0.07 | 0.0210 | -0.012 | ||||
| 6.90 | 9.55 | 0.94 | 0.0210 | -0.007 | 60 | 0.0100 | 0.6300 | 5 | 31.0% | -0.09 | 0.0258 | -0.013 | ||||
| 5.95 | 8.05 | 0.92 | 0.0268 | -0.010 | 61 | 0 | 0.4000 | 24.5% | -0.11 | 0.0319 | -0.015 | |||||
| 5.05 | 7.00 | 0.89 | 0.0342 | -0.013 | 62 | 0.1000 | 0.6000 | 15 | 25.3% | -0.14 | 0.0393 | -0.017 | ||||
| 4.20 | 6.25 | 0.86 | 0.0432 | -0.016 | 63 | 0 | 0.8400 | 10 | 15 | 23.4% | -0.18 | 0.0477 | -0.020 | |||
| 3.45 | 5.15 | 14.1% | 0.81 | 0.0532 | -0.019 | 64 | 0.5200 | 1.19 | 1 | 27.0% | -0.23 | 0.0566 | -0.022 | |||
| 3.35 | 4.45 | 2 | 23.8% | 0.76 | 0.0632 | -0.023 | 65 | 0.6700 | 1.68 | 27.3% | -0.29 | 0.0649 | -0.025 | |||
| 1.91 | 4.65 | 1 | 1 | 25.0% | 0.69 | 0.0720 | -0.026 | 66 | 1.10 | 2.22 | 1 | 28.7% | -0.36 | 0.0716 | -0.027 | |
| 2.20 | 2.78 | 24 | 22.8% | 0.61 | 0.0783 | -0.028 | 67 | 1.59 | 2.30 | 26.9% | -0.43 | 0.0760 | -0.028 | |||
| 1.22 | 2.32 | 8 | 16 | 20.7% | 0.53 | 0.0813 | -0.029 | 68 | 1.96 | 2.50 | 1 | 2 | 24.3% | -0.51 | 0.0773 | -0.028 |
| 1.40 | 1.83 | 26 | 8 | 24.4% | 0.45 | 0.0805 | -0.029 | 69 | 2.65 | 3.80 | 29.3% | -0.59 | 0.0754 | -0.027 | ||
| 0.9200 | 1.35 | 4 | 9 | 23.2% | 0.38 | 0.0764 | -0.028 | 70 | 2.85 | 4.65 | 28.0% | -0.66 | 0.0708 | -0.025 | ||
| 0.2100 | 1.43 | 10 | 17 | 23.0% | 0.31 | 0.0696 | -0.026 | 71 | 3.65 | 5.45 | 29.4% | -0.72 | 0.0642 | -0.023 | ||
| 0.0500 | 0.8000 | 10 | 20.3% | 0.25 | 0.0614 | -0.024 | 72 | 4.35 | 6.30 | 29.9% | -0.77 | 0.0565 | -0.020 | |||
| 0.1200 | 0.8100 | 24.0% | 0.20 | 0.0529 | -0.022 | 73 | 5.15 | 7.20 | 31.0% | -0.81 | 0.0488 | -0.018 | ||||
| 0 | 1.15 | 1 | 28.9% | 0.17 | 0.0450 | -0.020 | 74 | 6.30 | 8.15 | 35.0% | -0.85 | 0.0417 | -0.016 | |||
| 0 | 2.35 | 41.6% | 0.14 | 0.0382 | -0.018 | 75 | 7.20 | 9.55 | 40.4% | -0.87 | 0.0356 | -0.014 | ||||
| 0 | 0.7600 | 25 | 30.3% | 0.12 | 0.0326 | -0.017 | 76 | 7.65 | 10.05 | 34.0% | -0.89 | 0.0305 | -0.012 | |||
| 0 | 0.8200 | 33.4% | 0.10 | 0.0280 | -0.016 | 77 | 8.95 | 11.00 | 39.1% | -0.90 | 0.0264 | -0.011 | ||||
| 0 | 0.7600 | 35.0% | 0.09 | 0.0243 | -0.015 | 78 | 9.85 | 12.45 | 45.0% | -0.92 | 0.0230 | -0.010 | ||||
| 0 | 0.9500 | 39.6% | 0.08 | 0.0213 | -0.014 | 79 | 10.80 | 13.45 | 47.2% | -0.92 | 0.0202 | -0.009 | ||||
| 0 | 0.7800 | 39.8% | 0.07 | 0.0188 | -0.013 | 80 | 11.35 | 14.45 | 45.0% | -0.93 | 0.0179 | -0.008 | ||||
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 — Oct 09, 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.