CVX Optionskette Chevron Corporation
Cboe delayed options data · Stand 21:49 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 ±3.9% (203.13–219.48) · ATM IV 23.6% · P/C Open Interest 1.00
| 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 | |
| 100.45 | 103.70 | 173.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 357 | 190.4% | 0.00 | 0.0000 | -0.000 | |||
| 95.20 | 98.60 | 1 | 149.6% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 495 | 179.1% | 0.00 | 0.0000 | -0.000 | ||
| 90.35 | 93.75 | 148.7% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 1,059 | 168.2% | 0.00 | 0.0000 | -0.000 | |||
| 85.55 | 88.75 | 10 | 150.5% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 438 | 157.8% | -0.00 | 0.0000 | -0.000 | ||
| 80.50 | 83.50 | 2 | 127.2% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 2,811 | 147.7% | -0.00 | 0.0000 | -0.000 | ||
| 75.50 | 78.50 | 1 | 117.0% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 1,429 | 138.0% | -0.00 | 0.0000 | -0.000 | ||
| 70.65 | 73.55 | 20 | 119.9% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.5900 | 1 | 994 | 101.9% | -0.00 | 0.0000 | -0.001 | |
| 65.60 | 68.70 | 107.1% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 2,796 | 119.4% | -0.00 | 0.0000 | -0.001 | |||
| 60.65 | 62.90 | 6 | 80.8% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0500 | 3,256 | 63.4% | -0.00 | 0.0001 | -0.001 | ||
| 56.05 | 58.50 | 22 | 92.5% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.1200 | 1 | 2,868 | 63.8% | -0.00 | 0.0001 | -0.001 | |
| 50.85 | 53.55 | 22 | 82.4% | 1.00 | 0.0002 | 0.000 | 160 | 0 | 0.0500 | 7 | 4,333 | 52.5% | -0.00 | 0.0002 | -0.002 | |
| 45.70 | 48.40 | 7 | 70.3% | 1.00 | 0.0003 | 0.000 | 165 | 0 | 0.0800 | 3 | 3,971 | 49.7% | -0.00 | 0.0003 | -0.002 | |
| 40.70 | 42.75 | 2 | 17 | 49.4% | 1.00 | 0.0005 | 0.000 | 170 | 0 | 0.1400 | 15 | 5,626 | 47.5% | -0.00 | 0.0005 | -0.004 |
| 35.80 | 38.90 | 456 | 62.5% | 1.00 | 0.0008 | 0.000 | 175 | 0 | 0.1300 | 5,149 | 41.5% | -0.00 | 0.0008 | -0.006 | ||
| 33.75 | 36.25 | 61.5% | 0.99 | 0.0011 | 0.000 | 177.5 | 0 | 0.2500 | 2 | 42.6% | -0.01 | 0.0011 | -0.007 | |||
| 30.90 | 33.80 | 2 | 101 | 54.9% | 0.99 | 0.0015 | 0.000 | 180 | 0.0100 | 0.1100 | 10 | 6,376 | 35.7% | -0.01 | 0.0015 | -0.009 |
| 28.30 | 31.25 | 49.8% | 0.99 | 0.0020 | 0.000 | 182.5 | 0 | 0.1200 | 140 | 102 | 33.0% | -0.01 | 0.0021 | -0.012 | ||
| 26.35 | 28.15 | 4 | 283 | 45.6% | 0.98 | 0.0028 | -0.002 | 185 | 0.0600 | 0.1600 | 81 | 2,637 | 33.2% | -0.01 | 0.0028 | -0.015 |
| 23.90 | 26.30 | 47.3% | 0.98 | 0.0039 | -0.008 | 187.5 | 0 | 0.3100 | 60 | 32.1% | -0.02 | 0.0039 | -0.020 | |||
| 20.95 | 23.20 | 34 | 5,779 | 35.2% | 0.97 | 0.0054 | -0.015 | 190 | 0.1000 | 0.1800 | 77 | 4,270 | 28.6% | -0.03 | 0.0055 | -0.026 |
| 18.45 | 20.80 | 2 | 32.6% | 0.96 | 0.0076 | -0.024 | 192.5 | 0.0300 | 0.2100 | 24 | 334 | 25.0% | -0.04 | 0.0076 | -0.034 | |
| 16.80 | 18.25 | 34 | 7,164 | 34.6% | 0.94 | 0.0105 | -0.035 | 195 | 0.2100 | 0.3000 | 17 | 2,538 | 25.6% | -0.06 | 0.0106 | -0.043 |
| 13.75 | 15.80 | 3 | 25 | 27.6% | 0.91 | 0.0143 | -0.049 | 197.5 | 0.3300 | 0.4700 | 47 | 172 | 24.9% | -0.09 | 0.0145 | -0.056 |
| 11.80 | 13.25 | 293 | 7,466 | 26.6% | 0.88 | 0.0193 | -0.066 | 200 | 0.5300 | 0.7500 | 142 | 3,727 | 24.5% | -0.13 | 0.0195 | -0.072 |
| 9.70 | 10.65 | 7 | 255 | 23.7% | 0.82 | 0.0249 | -0.086 | 202.5 | 0.9100 | 1.09 | 76 | 363 | 24.1% | -0.18 | 0.0252 | -0.091 |
| 7.80 | 8.70 | 48 | 4,243 | 24.0% | 0.75 | 0.0304 | -0.106 | 205 | 1.32 | 1.63 | 125 | 406 | 23.4% | -0.25 | 0.0308 | -0.111 |
| 5.85 | 7.50 | 31 | 227 | 25.1% | 0.67 | 0.0350 | -0.123 | 207.5 | 2.06 | 2.39 | 100 | 189 | 23.4% | -0.34 | 0.0354 | -0.127 |
| 4.80 | 5.45 | 1,777 | 11.0K | 24.7% | 0.58 | 0.0379 | -0.134 | 210 | 3.20 | 3.40 | 86 | 1,106 | 23.9% | -0.43 | 0.0385 | -0.137 |
| 3.55 | 3.95 | 128 | 465 | 24.1% | 0.48 | 0.0387 | -0.136 | 212.5 | 4.15 | 4.70 | 154 | 65 | 23.2% | -0.53 | 0.0394 | -0.138 |
| 2.59 | 2.91 | 187 | 1,175 | 24.3% | 0.39 | 0.0372 | -0.131 | 215 | 5.50 | 6.25 | 47 | 51 | 22.9% | -0.62 | 0.0379 | -0.132 |
| 1.83 | 2.11 | 313 | 188 | 24.5% | 0.30 | 0.0336 | -0.119 | 217.5 | 5.70 | 9.30 | 2 | 2 | 22.2% | -0.71 | 0.0344 | -0.119 |
| 1.30 | 1.53 | 223 | 7,477 | 25.0% | 0.23 | 0.0288 | -0.104 | 220 | 8.00 | 10.15 | 140 | 18.6% | -0.78 | 0.0296 | -0.103 | |
| 0.8700 | 1.00 | 32 | 118 | 24.9% | 0.17 | 0.0236 | -0.087 | 222.5 | 10.00 | 12.55 | 2 | 17.8% | -0.84 | 0.0243 | -0.085 | |
| 0.4500 | 0.8100 | 44 | 269 | 25.1% | 0.12 | 0.0188 | -0.071 | 225 | 12.25 | 14.35 | -0.89 | 0.0191 | -0.066 | |||
| 0.3000 | 0.4900 | 12 | 119 | 25.1% | 0.09 | 0.0145 | -0.056 | 227.5 | 14.55 | 16.60 | 2 | -0.93 | 0.0160 | -0.049 | ||
| 0.2600 | 0.3600 | 61 | 2,936 | 26.4% | 0.06 | 0.0110 | -0.044 | 230 | 16.80 | 19.70 | 2 | -0.96 | 0.0145 | -0.039 | ||
| 0 | 0.3500 | 2 | 9 | 28.4% | 0.03 | 0.0060 | -0.025 | 235 | 21.80 | 24.65 | -0.99 | 0.0048 | -0.064 | |||
| 0.0300 | 0.1500 | 7 | 3,707 | 29.7% | 0.02 | 0.0032 | -0.015 | 240 | 26.90 | 29.15 | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.4800 | 1 | 2 | 39.4% | 0.01 | 0.0018 | -0.008 | 245 | 31.70 | 34.65 | -1.00 | 0.0000 | -0.099 | |||
| 0.0100 | 0.0900 | 11 | 2,289 | 34.9% | 0.00 | 0.0010 | -0.005 | 250 | 36.90 | 39.15 | -1.00 | 0.0000 | -0.101 | |||
| 0 | 0.4500 | 47.5% | 0.00 | 0.0006 | -0.003 | 255 | 41.85 | 44.70 | -1.00 | 0.0000 | -0.102 | |||||
| 0 | 0.0100 | 4 | 1,469 | 33.4% | 0.00 | 0.0003 | -0.002 | 260 | 46.90 | 49.65 | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.0100 | 5 | 774 | 38.9% | 0.00 | 0.0001 | -0.001 | 270 | 56.90 | 59.15 | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.1200 | 5 | 533 | 56.0% | 0.00 | 0.0001 | -0.001 | 280 | 66.85 | 69.15 | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.5000 | 220 | 74.5% | 0.00 | 0.0000 | -0.000 | 290 | 76.90 | 79.55 | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 0.3000 | 420 | 75.7% | 0.00 | 0.0000 | -0.000 | 300 | 86.65 | 90.05 | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 0.0200 | 356 | 61.9% | 0.00 | 0.0000 | -0.000 | 310 | 96.65 | 100.05 | -1.00 | 0.0000 | -0.102 | ||||
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