CMCSA Optionskette Comcast Corporation
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 ±14.5% (18.79–25.14) · ATM IV 35.1% · P/C Open Interest 0.17
| 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 | |
| 7.05 | 10.10 | 89.1% | 0.98 | 0.0083 | 0.000 | 14 | 0.0200 | 0.1300 | 10 | 75 | 52.3% | -0.02 | 0.0106 | -0.002 | ||
| 5.70 | 9.10 | 19 | 68.6% | 0.97 | 0.0128 | -0.000 | 15 | 0 | 0.2000 | 1 | 273 | 48.0% | -0.03 | 0.0160 | -0.002 | |
| 5.25 | 7.40 | 11 | 55.0% | 0.96 | 0.0200 | -0.001 | 16 | 0 | 0.3500 | 104 | 47.0% | -0.05 | 0.0242 | -0.003 | ||
| 4.25 | 4.95 | 127 | 22.0% | 0.92 | 0.0384 | -0.003 | 17.5 | 0.0700 | 0.5500 | 12 | 1,394 | 43.0% | -0.10 | 0.0441 | -0.004 | |
| 3.10 | 3.80 | 24 | 35.5% | 0.83 | 0.0655 | -0.005 | 19 | 0.3200 | 0.5400 | 79 | 3,134 | 35.6% | -0.20 | 0.0712 | -0.006 | |
| 2.36 | 2.93 | 57 | 1,422 | 33.4% | 0.75 | 0.0842 | -0.006 | 20 | 0.6800 | 0.8200 | 9 | 9,843 | 36.5% | -0.28 | 0.0886 | -0.007 |
| 1.88 | 2.24 | 413 | 852 | 35.1% | 0.66 | 0.0996 | -0.008 | 21 | 1.07 | 1.17 | 49 | 4,344 | 35.9% | -0.38 | 0.1016 | -0.008 |
| 1.02 | 1.52 | 145 | 3,387 | 34.2% | 0.50 | 0.1090 | -0.008 | 22.5 | 1.69 | 2.12 | 75 | 5,436 | 36.0% | -0.54 | 0.1075 | -0.008 |
| 0.4600 | 0.8500 | 120 | 5,579 | 31.8% | 0.35 | 0.1010 | -0.008 | 24 | 2.38 | 3.45 | 2 | 2,620 | 36.3% | -0.68 | 0.0968 | -0.007 |
| 0.4200 | 0.5400 | 290 | 45.7K | 33.4% | 0.26 | 0.0888 | -0.007 | 25 | 2.89 | 3.80 | 2 | 6,860 | 25.2% | -0.76 | 0.0840 | -0.006 |
| 0.1700 | 0.4000 | 177 | 8,253 | 32.3% | 0.19 | 0.0743 | -0.006 | 26 | 4.15 | 4.85 | 715 | 36.4% | -0.82 | 0.0695 | -0.005 | |
| 0.0500 | 0.2400 | 62 | 16.6K | 32.7% | 0.12 | 0.0528 | -0.004 | 27.5 | 5.45 | 6.35 | 1,839 | 40.0% | -0.89 | 0.0489 | -0.003 | |
| 0.0100 | 0.1300 | 17 | 1,243 | 32.9% | 0.07 | 0.0355 | -0.003 | 29 | 6.00 | 8.20 | 96 | -0.94 | 0.0326 | -0.001 | ||
| 0.0500 | 0.0900 | 22 | 106.4K | 36.1% | 0.05 | 0.0268 | -0.002 | 30 | 7.85 | 8.75 | 609 | 46.1% | -0.95 | 0.0247 | -0.001 | |
| 0 | 0.0700 | 773 | 34.8% | 0.04 | 0.0204 | -0.002 | 31 | 8.30 | 10.20 | 47.1% | -0.97 | 0.0188 | 0.000 | |||
| 0.0300 | 0.0600 | 33 | 2,289 | 40.3% | 0.02 | 0.0141 | -0.001 | 32.5 | 9.60 | 11.60 | 219 | 38.4% | -0.98 | 0.0257 | 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 — Jan 15, 2027
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.