EBAY Optionskette eBay Inc.
Cboe delayed options data · Stand 21:53 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 ±9.4% (109.98–132.78) · ATM IV 40.3% · P/C Open Interest 0.38
| 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 | |
| 54.45 | 58.20 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 1.00 | 122.7% | -0.00 | 0.0001 | -0.001 | |||||
| 49.45 | 52.85 | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.5000 | 10 | 97.3% | -0.00 | 0.0001 | -0.001 | ||||
| 44.55 | 47.75 | 1.00 | 0.0003 | 0.000 | 75 | 0 | 0.2900 | 5 | 79.5% | -0.00 | 0.0003 | -0.002 | ||||
| 39.75 | 43.00 | 1.00 | 0.0006 | 0.000 | 80 | 0 | 0.5300 | 10 | 77.2% | -0.00 | 0.0006 | -0.004 | ||||
| 34.60 | 37.95 | 1 | 0.99 | 0.0013 | -0.002 | 85 | 0 | 0.5700 | 1 | 38 | 68.4% | -0.01 | 0.0013 | -0.007 | ||
| 29.60 | 32.95 | 3 | 0.98 | 0.0024 | -0.008 | 90 | 0 | 0.4200 | 88 | 55.9% | -0.02 | 0.0024 | -0.012 | |||
| 25.35 | 27.75 | 4 | 0.97 | 0.0044 | -0.017 | 95 | 0 | 0.6300 | 237 | 51.0% | -0.03 | 0.0045 | -0.020 | |||
| 19.95 | 23.65 | 145 | 38.5% | 0.94 | 0.0077 | -0.030 | 100 | 0.3500 | 0.7200 | 4 | 1,450 | 47.5% | -0.06 | 0.0077 | -0.033 | |
| 15.95 | 19.30 | 1 | 88 | 45.6% | 0.89 | 0.0123 | -0.046 | 105 | 0.8000 | 0.9200 | 14 | 363 | 43.4% | -0.12 | 0.0124 | -0.049 |
| 12.05 | 15.90 | 41.1% | 0.83 | 0.0169 | -0.061 | 109 | 0.6500 | 2.44 | 2 | 1 | 43.4% | -0.18 | 0.0170 | -0.063 | ||
| 11.70 | 14.40 | 1 | 285 | 39.7% | 0.81 | 0.0181 | -0.065 | 110 | 0.5600 | 2.89 | 4 | 360 | 43.0% | -0.19 | 0.0182 | -0.067 |
| 10.45 | 14.30 | 40.7% | 0.79 | 0.0192 | -0.068 | 111 | 0.6600 | 3.25 | 42.8% | -0.21 | 0.0194 | -0.070 | ||||
| 9.70 | 13.50 | 40.5% | 0.77 | 0.0204 | -0.072 | 112 | 0.9600 | 2.30 | 37.3% | -0.23 | 0.0206 | -0.073 | ||||
| 8.90 | 12.85 | 40.5% | 0.75 | 0.0216 | -0.075 | 113 | 1.04 | 3.80 | 1 | 42.1% | -0.26 | 0.0218 | -0.077 | |||
| 8.25 | 12.10 | 40.5% | 0.72 | 0.0226 | -0.078 | 114 | 1.31 | 4.45 | 43.4% | -0.28 | 0.0229 | -0.080 | ||||
| 7.60 | 11.45 | 2 | 492 | 40.6% | 0.70 | 0.0237 | -0.081 | 115 | 1.82 | 4.55 | 4 | 117 | 43.1% | -0.30 | 0.0239 | -0.083 |
| 7.45 | 10.10 | 39.8% | 0.68 | 0.0246 | -0.083 | 116 | 1.44 | 5.40 | 42.1% | -0.33 | 0.0249 | -0.085 | ||||
| 7.00 | 9.65 | 41.1% | 0.65 | 0.0255 | -0.086 | 117 | 2.30 | 5.00 | 40.9% | -0.35 | 0.0258 | -0.087 | ||||
| 6.50 | 9.05 | 41.4% | 0.62 | 0.0262 | -0.088 | 118 | 2.69 | 5.35 | 40.6% | -0.38 | 0.0266 | -0.089 | ||||
| 5.10 | 9.00 | 40.2% | 0.60 | 0.0269 | -0.089 | 119 | 4.10 | 4.70 | 40.2% | -0.41 | 0.0272 | -0.090 | ||||
| 5.00 | 8.35 | 59 | 3,811 | 41.4% | 0.57 | 0.0274 | -0.090 | 120 | 4.10 | 5.30 | 2 | 196 | 39.0% | -0.43 | 0.0278 | -0.092 |
| 4.00 | 7.85 | 1 | 39.6% | 0.54 | 0.0278 | -0.091 | 121 | 3.60 | 7.35 | 2 | 41.0% | -0.46 | 0.0282 | -0.092 | ||
| 3.65 | 7.20 | 5 | 39.5% | 0.52 | 0.0280 | -0.091 | 122 | 5.50 | 7.95 | 46.2% | -0.49 | 0.0284 | -0.092 | |||
| 3.40 | 6.95 | 1 | 40.9% | 0.49 | 0.0281 | -0.091 | 123 | 6.05 | 8.35 | 45.7% | -0.52 | 0.0286 | -0.092 | |||
| 2.67 | 5.95 | 37.8% | 0.46 | 0.0280 | -0.090 | 124 | 5.55 | 8.40 | 40.0% | -0.55 | 0.0285 | -0.091 | ||||
| 3.40 | 5.70 | 1 | 267 | 42.4% | 0.43 | 0.0278 | -0.089 | 125 | 5.80 | 9.65 | 22 | 41.0% | -0.57 | 0.0284 | -0.090 | |
| 1.94 | 5.20 | 38.0% | 0.41 | 0.0275 | -0.088 | 126 | 6.95 | 9.05 | 38.4% | -0.60 | 0.0281 | -0.089 | ||||
| 1.53 | 4.85 | 37.7% | 0.38 | 0.0270 | -0.086 | 127 | 7.95 | 10.90 | 44.1% | -0.63 | 0.0277 | -0.087 | ||||
| 1.21 | 4.95 | 7 | 39.2% | 0.35 | 0.0264 | -0.084 | 128 | 7.70 | 11.65 | 41.0% | -0.66 | 0.0271 | -0.085 | |||
| 1.28 | 4.65 | 1 | 1 | 40.7% | 0.33 | 0.0257 | -0.081 | 129 | 8.45 | 12.30 | 40.9% | -0.68 | 0.0264 | -0.083 | ||
| 1.90 | 3.90 | 8 | 1,171 | 42.4% | 0.31 | 0.0250 | -0.079 | 130 | 9.70 | 13.00 | 16 | 43.0% | -0.70 | 0.0257 | -0.080 | |
| 0.9200 | 4.05 | 41.1% | 0.28 | 0.0241 | -0.076 | 131 | 10.45 | 13.80 | 43.3% | -0.73 | 0.0249 | -0.077 | ||||
| 0.6600 | 3.70 | 2 | 1 | 40.6% | 0.26 | 0.0231 | -0.073 | 132 | 11.45 | 14.15 | 42.6% | -0.75 | 0.0240 | -0.074 | ||
| 0.4500 | 3.35 | 40.0% | 0.24 | 0.0221 | -0.070 | 133 | 12.00 | 15.35 | 43.4% | -0.77 | 0.0230 | -0.071 | ||||
| 0.6400 | 3.00 | 5 | 5 | 41.1% | 0.22 | 0.0211 | -0.066 | 134 | 12.90 | 15.95 | 43.0% | -0.79 | 0.0220 | -0.068 | ||
| 0.0800 | 1.75 | 2 | 1,345 | 33.4% | 0.20 | 0.0200 | -0.063 | 135 | 13.00 | 17.00 | 40.6% | -0.81 | 0.0210 | -0.064 | ||
| 0.4600 | 2.11 | 39.2% | 0.18 | 0.0190 | -0.060 | 136 | 13.95 | 17.85 | 41.2% | -0.83 | 0.0199 | -0.061 | ||||
| 0 | 1.60 | 55 | 39.3% | 0.13 | 0.0148 | -0.047 | 140 | 18.10 | 20.65 | 40.8% | -0.89 | 0.0159 | -0.048 | |||
| 0.3100 | 0.7800 | 10 | 41.8% | 0.08 | 0.0102 | -0.033 | 145 | 22.60 | 26.05 | 46.9% | -0.95 | 0.0114 | -0.034 | |||
| 0.1700 | 0.3500 | 12 | 41.0% | 0.05 | 0.0067 | -0.022 | 150 | 27.50 | 30.90 | 50.8% | -0.98 | 0.0078 | -0.022 | |||
| 0 | 0.4500 | 15 | 44.9% | 0.03 | 0.0043 | -0.014 | 155 | 32.00 | 35.85 | 48.5% | -1.00 | 0.0018 | -0.016 | |||
| 0 | 0.2500 | 4 | 45.2% | 0.02 | 0.0027 | -0.009 | 160 | 37.40 | 40.80 | 59.6% | -1.00 | 0.0000 | -0.016 | |||
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