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 ±18.5% (17.96–26.14) · ATM IV 36.5% · P/C Open Interest 0.87
| 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 | |
| 7.20 | 10.35 | 2 | 0.99 | 0.0070 | 0.000 | 13 | 0 | 0.2300 | 2,807 | 50.3% | -0.03 | 0.0095 | -0.001 | |||
| 7.35 | 8.65 | 2 | 0.98 | 0.0114 | -0.000 | 14 | 0 | 0.5700 | 2 | 54.9% | -0.04 | 0.0141 | -0.002 | |||
| 6.45 | 7.80 | 2 | 36.3% | 0.96 | 0.0180 | -0.001 | 15 | 0.1100 | 0.2000 | 194 | 41.2% | -0.06 | 0.0205 | -0.002 | ||
| 5.45 | 6.95 | 1 | 16 | 36.6% | 0.93 | 0.0269 | -0.002 | 16 | 0.1600 | 0.3400 | 707 | 40.3% | -0.09 | 0.0287 | -0.003 | |
| 4.75 | 6.30 | 44.3% | 0.89 | 0.0376 | -0.003 | 17 | 0.1400 | 0.4800 | 43 | 36.7% | -0.13 | 0.0386 | -0.004 | |||
| 3.95 | 4.95 | 71 | 34.8% | 0.84 | 0.0487 | -0.004 | 18 | 0.4800 | 0.7700 | 55 | 307 | 40.0% | -0.18 | 0.0491 | -0.005 | |
| 3.45 | 4.10 | 8 | 36.8% | 0.78 | 0.0590 | -0.005 | 19 | 0.5800 | 1.07 | 29 | 325 | 37.9% | -0.24 | 0.0592 | -0.005 | |
| 2.87 | 3.40 | 296 | 37.1% | 0.71 | 0.0677 | -0.006 | 20 | 0.9000 | 1.41 | 136 | 850 | 37.4% | -0.31 | 0.0680 | -0.006 | |
| 2.41 | 2.76 | 1 | 279 | 37.5% | 0.63 | 0.0739 | -0.006 | 21 | 1.16 | 1.82 | 16 | 1,912 | 35.6% | -0.38 | 0.0747 | -0.007 |
| 1.88 | 2.22 | 1 | 508 | 36.7% | 0.56 | 0.0773 | -0.007 | 22 | 1.74 | 2.34 | 26 | 1,766 | 36.4% | -0.46 | 0.0787 | -0.007 |
| 1.64 | 1.75 | 32 | 3,645 | 37.7% | 0.48 | 0.0777 | -0.007 | 23 | 2.32 | 3.10 | 3,405 | 38.0% | -0.54 | 0.0795 | -0.007 | |
| 1.30 | 1.67 | 7 | 1,236 | 40.2% | 0.41 | 0.0756 | -0.006 | 24 | 3.00 | 3.80 | 381 | 38.7% | -0.61 | 0.0775 | -0.006 | |
| 1.01 | 1.06 | 29 | 4,595 | 37.1% | 0.34 | 0.0715 | -0.006 | 25 | 3.75 | 4.15 | 1 | 3,862 | 35.4% | -0.68 | 0.0732 | -0.006 |
| 0.7700 | 0.8400 | 13 | 723 | 37.1% | 0.28 | 0.0660 | -0.006 | 26 | 4.00 | 5.45 | 583 | 35.3% | -0.74 | 0.0671 | -0.005 | |
| 0.4400 | 0.6800 | 8 | 615 | 35.6% | 0.23 | 0.0595 | -0.005 | 27 | 5.25 | 6.20 | 257 | 39.6% | -0.79 | 0.0600 | -0.004 | |
| 0.2800 | 0.9200 | 7 | 3,035 | 40.2% | 0.19 | 0.0526 | -0.004 | 28 | 6.15 | 7.00 | 472 | 39.7% | -0.83 | 0.0523 | -0.004 | |
| 0.0800 | 0.4200 | 5 | 476 | 33.3% | 0.15 | 0.0456 | -0.004 | 29 | 7.05 | 8.15 | 75 | 44.1% | -0.87 | 0.0446 | -0.003 | |
| 0.1900 | 0.3100 | 5 | 1,593 | 36.1% | 0.12 | 0.0390 | -0.003 | 30 | 7.20 | 9.10 | 76 | 30.2% | -0.90 | 0.0373 | -0.002 | |
| 0.1100 | 0.1700 | 8 | 344 | 36.3% | 0.08 | 0.0276 | -0.002 | 32 | 9.35 | 11.10 | 13 | 40.7% | -0.94 | 0.0255 | -0.001 | |
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 — Mar 19, 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.