DIS Optionskette The Walt Disney Company
Cboe delayed options data · Stand 03:36 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 ±7.8% (101.02–118.17) · ATM IV 33.0% · P/C Open Interest 0.65
| 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 | |
| 53.65 | 56.75 | 3 | 133.9% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.5700 | 8 | 121.7% | -0.00 | 0.0002 | -0.002 | ||
| 48.15 | 51.75 | 3 | 103.4% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.7100 | 54 | 112.1% | -0.00 | 0.0002 | -0.002 | ||
| 43.20 | 46.55 | 2 | 83.4% | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.3100 | 60 | 86.4% | -0.00 | 0.0004 | -0.003 | ||
| 38.15 | 41.95 | 4 | 83.0% | 1.00 | 0.0006 | 0.000 | 70 | 0 | 0.7700 | 355 | 88.2% | -0.00 | 0.0006 | -0.003 | ||
| 33.75 | 36.30 | 44 | 69.6% | 0.99 | 0.0010 | -0.000 | 75 | 0 | 0.1100 | 786 | 56.3% | -0.01 | 0.0010 | -0.004 | ||
| 28.85 | 31.10 | 150 | 55.7% | 0.99 | 0.0018 | -0.003 | 80 | 0.0100 | 0.2500 | 3 | 846 | 54.0% | -0.01 | 0.0018 | -0.006 | |
| 23.20 | 27.05 | 53 | 51.9% | 0.98 | 0.0033 | -0.007 | 85 | 0.0700 | 0.1700 | 1 | 1,749 | 44.4% | -0.02 | 0.0033 | -0.010 | |
| 19.85 | 20.85 | 8,011 | 47.6% | 0.96 | 0.0065 | -0.014 | 90 | 0.1600 | 0.2400 | 5 | 9,199 | 39.3% | -0.04 | 0.0065 | -0.016 | |
| 15.25 | 16.05 | 1 | 8,372 | 42.3% | 0.92 | 0.0126 | -0.026 | 95 | 0.3300 | 0.6700 | 83 | 11.4K | 35.5% | -0.08 | 0.0127 | -0.028 |
| 10.75 | 12.60 | 33.6% | 0.85 | 0.0200 | -0.040 | 99 | 0.8800 | 0.9900 | 4 | 35.7% | -0.15 | 0.0201 | -0.041 | |||
| 10.85 | 11.60 | 1 | 2,529 | 38.1% | 0.83 | 0.0220 | -0.043 | 100 | 1.03 | 1.15 | 696 | 4,917 | 35.0% | -0.17 | 0.0222 | -0.045 |
| 9.45 | 10.90 | 35.0% | 0.81 | 0.0241 | -0.047 | 101 | 1.17 | 1.48 | 35 | 35.6% | -0.19 | 0.0243 | -0.048 | |||
| 8.65 | 10.05 | 34.3% | 0.78 | 0.0261 | -0.051 | 102 | 1.40 | 1.55 | 13 | 34.6% | -0.22 | 0.0264 | -0.052 | |||
| 8.55 | 9.20 | 1 | 36.8% | 0.75 | 0.0281 | -0.054 | 103 | 1.57 | 1.97 | 34.9% | -0.25 | 0.0284 | -0.055 | |||
| 7.85 | 8.55 | 1 | 36.9% | 0.72 | 0.0300 | -0.057 | 104 | 1.90 | 2.20 | 2 | 34.8% | -0.28 | 0.0303 | -0.058 | ||
| 7.15 | 7.55 | 13 | 4,596 | 35.2% | 0.69 | 0.0318 | -0.060 | 105 | 2.20 | 2.34 | 5,616 | 2,372 | 33.8% | -0.31 | 0.0321 | -0.061 |
| 6.50 | 6.95 | 4 | 35.3% | 0.66 | 0.0334 | -0.062 | 106 | 2.52 | 2.68 | 10 | 33.5% | -0.34 | 0.0338 | -0.063 | ||
| 5.85 | 6.40 | 2 | 35.3% | 0.63 | 0.0348 | -0.064 | 107 | 2.89 | 3.05 | 11 | 33.3% | -0.38 | 0.0352 | -0.065 | ||
| 5.20 | 6.05 | 5 | 35.8% | 0.59 | 0.0359 | -0.065 | 108 | 3.25 | 3.50 | 16 | 33.1% | -0.41 | 0.0364 | -0.066 | ||
| 4.55 | 5.20 | 34.0% | 0.55 | 0.0367 | -0.066 | 109 | 3.70 | 3.90 | 8 | 32.8% | -0.45 | 0.0373 | -0.067 | |||
| 4.20 | 4.35 | 205 | 8,484 | 33.2% | 0.52 | 0.0372 | -0.066 | 110 | 4.20 | 4.40 | 121 | 3,662 | 32.7% | -0.49 | 0.0379 | -0.067 |
| 3.60 | 3.90 | 3 | 32.5% | 0.48 | 0.0374 | -0.066 | 111 | 4.65 | 4.95 | 1 | 32.4% | -0.53 | 0.0381 | -0.067 | ||
| 3.05 | 3.45 | 178 | 32.1% | 0.44 | 0.0372 | -0.065 | 112 | 5.15 | 6.00 | 1 | 33.9% | -0.56 | 0.0380 | -0.066 | ||
| 2.79 | 3.05 | 55 | 32.5% | 0.41 | 0.0366 | -0.064 | 113 | 5.65 | 6.80 | 2 | 34.2% | -0.60 | 0.0375 | -0.065 | ||
| 2.46 | 2.66 | 3 | 32.4% | 0.37 | 0.0357 | -0.062 | 114 | 6.30 | 7.20 | 33.2% | -0.64 | 0.0366 | -0.063 | |||
| 2.19 | 2.35 | 176 | 10.1K | 32.6% | 0.34 | 0.0346 | -0.060 | 115 | 6.75 | 7.55 | 1 | 752 | 30.8% | -0.67 | 0.0356 | -0.061 |
| 1.81 | 2.05 | 14 | 32.2% | 0.31 | 0.0332 | -0.058 | 116 | 7.70 | 8.90 | 34.5% | -0.70 | 0.0343 | -0.059 | |||
| 1.51 | 1.87 | 17 | 32.4% | 0.28 | 0.0316 | -0.055 | 117 | 8.40 | 9.65 | 34.4% | -0.73 | 0.0328 | -0.056 | |||
| 1.37 | 1.67 | 42 | 33.0% | 0.25 | 0.0299 | -0.052 | 118 | 8.95 | 10.45 | 33.5% | -0.76 | 0.0311 | -0.053 | |||
| 1.21 | 1.41 | 9 | 32.9% | 0.22 | 0.0281 | -0.049 | 119 | 9.85 | 11.30 | 34.3% | -0.79 | 0.0294 | -0.050 | |||
| 0.9000 | 1.20 | 261 | 5,729 | 32.1% | 0.20 | 0.0262 | -0.045 | 120 | 10.65 | 11.70 | 150 | 31.8% | -0.82 | 0.0275 | -0.046 | |
| 0.6500 | 1.35 | 33.3% | 0.17 | 0.0242 | -0.042 | 121 | 11.05 | 13.35 | 33.9% | -0.84 | 0.0257 | -0.043 | ||||
| 0.7100 | 1.00 | 1 | 33.3% | 0.15 | 0.0223 | -0.038 | 122 | 11.95 | 14.25 | 34.4% | -0.87 | 0.0238 | -0.039 | |||
| 0.5700 | 0.7900 | 1 | 32.6% | 0.13 | 0.0203 | -0.035 | 123 | 12.85 | 15.00 | 33.6% | -0.89 | 0.0220 | -0.036 | |||
| 0.2500 | 1.00 | 33.4% | 0.12 | 0.0184 | -0.031 | 124 | 13.75 | 15.85 | 33.1% | -0.91 | 0.0202 | -0.033 | ||||
| 0.3300 | 0.5600 | 40 | 3,687 | 31.9% | 0.10 | 0.0167 | -0.029 | 125 | 14.75 | 16.95 | 35.6% | -0.92 | 0.0185 | -0.030 | ||
| 0.1300 | 0.2500 | 54 | 1,301 | 32.5% | 0.05 | 0.0097 | -0.017 | 130 | 18.40 | 22.20 | -0.98 | 0.0119 | -0.018 | |||
| 0.0500 | 0.2900 | 4 | 920 | 37.5% | 0.03 | 0.0058 | -0.011 | 135 | 23.40 | 27.20 | -1.00 | 0.0032 | -0.012 | |||
| 0 | 0.2500 | 413 | 40.8% | 0.02 | 0.0036 | -0.008 | 140 | 28.35 | 32.20 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.3400 | 733 | 47.8% | 0.01 | 0.0024 | -0.006 | 145 | 33.35 | 37.20 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.0400 | 469 | 38.8% | 0.01 | 0.0016 | -0.005 | 150 | 38.40 | 42.15 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.1200 | 82 | 49.5% | 0.01 | 0.0012 | -0.004 | 155 | 43.50 | 47.20 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.1000 | 134 | 52.2% | 0.00 | 0.0009 | -0.003 | 160 | 48.65 | 51.60 | -1.00 | 0.0000 | -0.012 | ||||
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 — Nov 20, 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