FSLR Optionskette First Solar, Inc.
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 ±14.5% (176.82–236.72) · ATM IV 49.1% · P/C Open Interest —
| 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 | |
| 75.60 | 79.70 | 0.98 | 0.0010 | 0.000 | 130 | 0 | 0.8600 | 66.6% | -0.02 | 0.0010 | -0.025 | |||||
| 70.70 | 74.70 | 0.97 | 0.0012 | 0.000 | 135 | 0 | 1.52 | 68.6% | -0.03 | 0.0012 | -0.028 | |||||
| 65.80 | 69.85 | 45.4% | 0.97 | 0.0015 | 0.000 | 140 | 0 | 2.35 | 69.7% | -0.03 | 0.0015 | -0.031 | ||||
| 61.00 | 64.50 | 0.96 | 0.0018 | 0.000 | 145 | 0 | 2.46 | 65.3% | -0.04 | 0.0018 | -0.035 | |||||
| 56.30 | 60.15 | 48.5% | 0.95 | 0.0023 | -0.006 | 150 | 0.2900 | 1.79 | 58.0% | -0.05 | 0.0023 | -0.041 | ||||
| 51.70 | 55.60 | 50.5% | 0.94 | 0.0028 | -0.016 | 155 | 0 | 2.88 | 57.5% | -0.06 | 0.0028 | -0.048 | ||||
| 47.10 | 50.85 | 49.4% | 0.92 | 0.0035 | -0.028 | 160 | 0 | 3.30 | 54.5% | -0.08 | 0.0035 | -0.057 | ||||
| 42.90 | 46.20 | 49.6% | 0.90 | 0.0043 | -0.041 | 165 | 1.03 | 3.80 | 55.3% | -0.10 | 0.0043 | -0.067 | ||||
| 38.60 | 42.10 | 50.1% | 0.88 | 0.0052 | -0.055 | 170 | 0.4700 | 4.35 | 50.0% | -0.12 | 0.0052 | -0.079 | ||||
| 34.60 | 37.95 | 50.2% | 0.84 | 0.0061 | -0.070 | 175 | 1.14 | 5.20 | 49.3% | -0.16 | 0.0062 | -0.091 | ||||
| 30.05 | 33.50 | 1 | 47.0% | 0.81 | 0.0071 | -0.085 | 180 | 3.25 | 6.25 | 51.6% | -0.19 | 0.0071 | -0.103 | |||
| 26.30 | 30.30 | 48.1% | 0.77 | 0.0080 | -0.100 | 185 | 3.60 | 7.60 | 49.3% | -0.23 | 0.0080 | -0.115 | ||||
| 22.90 | 26.80 | 48.0% | 0.72 | 0.0088 | -0.113 | 190 | 5.20 | 9.15 | 49.4% | -0.28 | 0.0089 | -0.125 | ||||
| 19.75 | 23.40 | 47.6% | 0.67 | 0.0095 | -0.124 | 195 | 8.10 | 11.00 | 51.2% | -0.33 | 0.0096 | -0.133 | ||||
| 18.10 | 20.10 | 2 | 49.0% | 0.62 | 0.0100 | -0.133 | 200 | 10.30 | 13.10 | 51.2% | -0.38 | 0.0101 | -0.139 | |||
| 15.10 | 17.60 | 48.6% | 0.57 | 0.0104 | -0.139 | 205 | 11.80 | 15.40 | 49.6% | -0.43 | 0.0105 | -0.143 | ||||
| 13.10 | 15.30 | 1 | 49.2% | 0.52 | 0.0105 | -0.142 | 210 | 15.10 | 18.15 | 50.8% | -0.49 | 0.0107 | -0.143 | |||
| 9.90 | 13.60 | 1 | 48.0% | 0.47 | 0.0105 | -0.143 | 215 | 17.15 | 21.10 | 49.4% | -0.54 | 0.0107 | -0.141 | |||
| 8.70 | 11.50 | 48.6% | 0.42 | 0.0103 | -0.141 | 220 | 20.80 | 24.25 | 50.2% | -0.59 | 0.0105 | -0.137 | ||||
| 6.50 | 10.35 | 48.4% | 0.37 | 0.0100 | -0.138 | 225 | 24.30 | 27.70 | 50.6% | -0.64 | 0.0102 | -0.131 | ||||
| 5.15 | 9.05 | 48.6% | 0.33 | 0.0095 | -0.132 | 230 | 27.60 | 31.35 | 50.1% | -0.68 | 0.0098 | -0.122 | ||||
| 3.95 | 7.80 | 48.5% | 0.29 | 0.0089 | -0.125 | 235 | 31.30 | 35.15 | 50.0% | -0.72 | 0.0092 | -0.113 | ||||
| 3.65 | 6.85 | 50.1% | 0.25 | 0.0083 | -0.117 | 240 | 35.40 | 39.20 | 50.4% | -0.76 | 0.0086 | -0.102 | ||||
| 2.09 | 6.00 | 2 | 48.8% | 0.21 | 0.0077 | -0.108 | 245 | 39.60 | 43.35 | 50.6% | -0.80 | 0.0080 | -0.090 | |||
| 2.30 | 4.50 | 49.2% | 0.19 | 0.0070 | -0.099 | 250 | 43.75 | 47.65 | 50.5% | -0.83 | 0.0073 | -0.079 | ||||
| 0.7600 | 4.80 | 49.2% | 0.16 | 0.0063 | -0.090 | 255 | 48.75 | 52.05 | 52.2% | -0.86 | 0.0067 | -0.067 | ||||
| 0.3400 | 4.35 | 49.7% | 0.14 | 0.0057 | -0.082 | 260 | 52.95 | 56.60 | 51.7% | -0.88 | 0.0061 | -0.056 | ||||
| 0.0900 | 3.90 | 50.3% | 0.12 | 0.0050 | -0.074 | 265 | 57.80 | 61.20 | 52.8% | -0.90 | 0.0054 | -0.046 | ||||
| 0 | 3.65 | 51.9% | 0.10 | 0.0045 | -0.067 | 270 | 62.55 | 65.90 | 53.6% | -0.92 | 0.0049 | -0.035 | ||||
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 23, 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.