EMR Optionskette Emerson Electric Co.
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 ±7.2% (138.18–159.78) · ATM IV 28.4% · 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 | |
| 62.50 | 66.40 | 84.9% | 0.99 | 0.0005 | -0.002 | 85 | 0 | 2.15 | 115.0% | -0.01 | 0.0005 | -0.009 | ||||
| 57.30 | 61.60 | 75.8% | 0.99 | 0.0007 | -0.004 | 90 | 0 | 2.15 | 105.1% | -0.01 | 0.0007 | -0.010 | ||||
| 52.30 | 56.60 | 67.1% | 0.99 | 0.0010 | -0.006 | 95 | 0 | 2.15 | 95.7% | -0.01 | 0.0010 | -0.012 | ||||
| 47.30 | 51.60 | 58.9% | 0.98 | 0.0013 | -0.009 | 100 | 0 | 2.15 | 86.7% | -0.01 | 0.0013 | -0.014 | ||||
| 42.40 | 46.70 | 56.4% | 0.98 | 0.0018 | -0.012 | 105 | 0 | 2.15 | 78.1% | -0.02 | 0.0018 | -0.017 | ||||
| 37.40 | 41.70 | 48.9% | 0.97 | 0.0025 | -0.016 | 110 | 0 | 2.20 | 70.2% | -0.03 | 0.0025 | -0.020 | ||||
| 32.70 | 36.80 | 48.3% | 0.96 | 0.0035 | -0.020 | 115 | 0 | 2.20 | 62.1% | -0.04 | 0.0035 | -0.024 | ||||
| 27.60 | 31.70 | 38.5% | 0.95 | 0.0050 | -0.026 | 120 | 0 | 2.30 | 54.8% | -0.05 | 0.0050 | -0.029 | ||||
| 22.80 | 27.00 | 37.3% | 0.93 | 0.0072 | -0.032 | 125 | 0 | 2.45 | 47.9% | -0.07 | 0.0072 | -0.035 | ||||
| 18.10 | 21.80 | 31.1% | 0.89 | 0.0104 | -0.041 | 130 | 0 | 2.05 | 1 | 38.0% | -0.11 | 0.0105 | -0.043 | |||
| 13.90 | 17.60 | 32.7% | 0.84 | 0.0150 | -0.050 | 135 | 0.7500 | 1.80 | 1 | 32.7% | -0.16 | 0.0152 | -0.052 | |||
| 9.60 | 13.50 | 30.3% | 0.76 | 0.0209 | -0.060 | 140 | 0.5500 | 3.20 | 29.1% | -0.24 | 0.0212 | -0.062 | ||||
| 7.10 | 10.20 | 29.3% | 0.67 | 0.0258 | -0.067 | 144 | 1.45 | 4.30 | 27.7% | -0.33 | 0.0262 | -0.069 | ||||
| 6.50 | 9.50 | 29.2% | 0.65 | 0.0269 | -0.068 | 145 | 1.80 | 4.90 | 28.3% | -0.36 | 0.0273 | -0.070 | ||||
| 6.30 | 8.90 | 30.3% | 0.62 | 0.0279 | -0.069 | 146 | 2.15 | 4.90 | 27.1% | -0.38 | 0.0283 | -0.071 | ||||
| 5.60 | 8.40 | 30.1% | 0.59 | 0.0287 | -0.070 | 147 | 3.20 | 5.40 | 29.0% | -0.41 | 0.0292 | -0.072 | ||||
| 4.70 | 7.90 | 29.2% | 0.56 | 0.0294 | -0.071 | 148 | 3.00 | 5.80 | 27.1% | -0.44 | 0.0299 | -0.072 | ||||
| 4.20 | 7.30 | 29.0% | 0.53 | 0.0299 | -0.071 | 149 | 3.50 | 6.60 | 1 | 27.9% | -0.47 | 0.0304 | -0.072 | |||
| 3.70 | 6.80 | 28.9% | 0.50 | 0.0301 | -0.071 | 150 | 4.00 | 7.10 | 27.8% | -0.50 | 0.0308 | -0.072 | ||||
| 2.60 | 5.60 | 28.5% | 0.43 | 0.0299 | -0.069 | 152.5 | 5.70 | 8.40 | 28.2% | -0.58 | 0.0306 | -0.071 | ||||
| 1.80 | 4.60 | 2 | 28.5% | 0.36 | 0.0284 | -0.066 | 155 | 6.90 | 9.90 | 26.7% | -0.65 | 0.0293 | -0.068 | |||
| 0.9500 | 3.80 | 1 | 28.0% | 0.30 | 0.0260 | -0.062 | 157.5 | 8.60 | 11.90 | 27.0% | -0.72 | 0.0270 | -0.063 | |||
| 0.4000 | 3.40 | 427 | 28.8% | 0.24 | 0.0232 | -0.057 | 160 | 10.40 | 13.50 | 25.1% | -0.77 | 0.0242 | -0.058 | |||
| 0.4000 | 2.50 | 29.1% | 0.20 | 0.0202 | -0.051 | 162.5 | 12.50 | 15.90 | 26.3% | -0.82 | 0.0213 | -0.052 | ||||
| 0.1500 | 3.10 | 33.6% | 0.16 | 0.0173 | -0.046 | 165 | 14.80 | 18.50 | 28.8% | -0.86 | 0.0184 | -0.047 | ||||
| 0 | 2.25 | 32.5% | 0.13 | 0.0147 | -0.041 | 167.5 | 16.50 | 20.70 | 23.7% | -0.89 | 0.0158 | -0.042 | ||||
| 0 | 1.80 | 33.0% | 0.11 | 0.0125 | -0.036 | 170 | 19.00 | 23.00 | -0.91 | 0.0136 | -0.036 | |||||
| 0 | 2.35 | 38.5% | 0.09 | 0.0105 | -0.032 | 172.5 | 21.40 | 25.60 | -0.93 | 0.0119 | -0.032 | |||||
| 0 | 2.30 | 40.8% | 0.07 | 0.0089 | -0.028 | 175 | 23.90 | 28.20 | -0.95 | 0.0107 | -0.029 | |||||
| 0 | 2.25 | 43.1% | 0.06 | 0.0075 | -0.025 | 177.5 | 26.50 | 30.70 | 32.6% | -0.97 | 0.0096 | -0.030 | ||||
| 0 | 2.20 | 45.3% | 0.05 | 0.0063 | -0.022 | 180 | 29.00 | 33.20 | 34.7% | -0.98 | 0.0083 | -0.032 | ||||
| 0 | 2.20 | 47.6% | 0.04 | 0.0054 | -0.019 | 182.5 | 31.50 | 35.70 | 36.7% | -0.99 | 0.0060 | -0.025 | ||||
| 0 | 2.15 | 49.6% | 0.04 | 0.0046 | -0.017 | 185 | 34.00 | 38.20 | 38.7% | -0.99 | 0.0041 | -0.015 | ||||
| 0 | 2.15 | 54.1% | 0.03 | 0.0033 | -0.013 | 190 | 39.00 | 43.20 | 42.6% | -1.00 | 0.0010 | -0.013 | ||||
| 0 | 1.15 | 50.8% | 0.02 | 0.0024 | -0.011 | 195 | 44.00 | 48.20 | 46.3% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 1.20 | 55.0% | 0.01 | 0.0018 | -0.008 | 200 | 49.00 | 53.10 | -1.00 | 0.0000 | -0.013 | |||||
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 — Oct 09, 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.