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 ±31.1% (142.31–270.61) · ATM IV 53.1% · P/C Open Interest 1.12
| 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 | |
| 103.75 | 107.10 | 15 | 58.8% | 0.97 | 0.0008 | 0.000 | 105 | 0.8100 | 1.52 | 50 | 57.0% | -0.03 | 0.0008 | -0.015 | ||
| 99.00 | 102.45 | 45 | 56.8% | 0.96 | 0.0009 | -0.002 | 110 | 1.12 | 1.66 | 13 | 55.6% | -0.04 | 0.0010 | -0.017 | ||
| 94.50 | 98.05 | 4 | 56.5% | 0.96 | 0.0011 | -0.005 | 115 | 1.44 | 2.11 | 29 | 55.2% | -0.04 | 0.0011 | -0.020 | ||
| 90.55 | 93.65 | 5 | 57.4% | 0.95 | 0.0013 | -0.009 | 120 | 1.86 | 2.90 | 59 | 55.7% | -0.05 | 0.0013 | -0.023 | ||
| 86.00 | 89.20 | 12 | 55.9% | 0.94 | 0.0015 | -0.013 | 125 | 2.60 | 2.85 | 2 | 84 | 54.2% | -0.07 | 0.0016 | -0.026 | |
| 82.00 | 85.05 | 13 | 56.2% | 0.92 | 0.0018 | -0.017 | 130 | 3.10 | 3.60 | 52 | 53.9% | -0.08 | 0.0018 | -0.030 | ||
| 77.65 | 80.80 | 7 | 55.1% | 0.91 | 0.0020 | -0.022 | 135 | 3.85 | 4.50 | 5 | 54.0% | -0.09 | 0.0020 | -0.034 | ||
| 73.65 | 76.85 | 6 | 54.9% | 0.89 | 0.0023 | -0.027 | 140 | 4.65 | 5.15 | 1,023 | 53.3% | -0.11 | 0.0023 | -0.038 | ||
| 70.00 | 72.95 | 16 | 55.1% | 0.88 | 0.0025 | -0.031 | 145 | 5.70 | 6.80 | 31 | 54.3% | -0.13 | 0.0026 | -0.042 | ||
| 66.10 | 69.20 | 2 | 9 | 54.7% | 0.86 | 0.0028 | -0.036 | 150 | 6.55 | 7.65 | 2,552 | 53.3% | -0.14 | 0.0028 | -0.046 | |
| 62.50 | 65.60 | 33 | 54.6% | 0.84 | 0.0030 | -0.041 | 155 | 8.35 | 8.70 | 2 | 67 | 53.7% | -0.16 | 0.0031 | -0.050 | |
| 59.00 | 62.05 | 9 | 54.3% | 0.82 | 0.0032 | -0.045 | 160 | 9.65 | 10.50 | 53 | 53.9% | -0.19 | 0.0033 | -0.054 | ||
| 55.60 | 58.75 | 17 | 54.2% | 0.80 | 0.0035 | -0.050 | 165 | 11.15 | 11.80 | 1 | 1,446 | 53.5% | -0.21 | 0.0036 | -0.058 | |
| 52.50 | 55.50 | 26 | 54.2% | 0.77 | 0.0037 | -0.054 | 170 | 12.95 | 13.35 | 63 | 53.4% | -0.23 | 0.0038 | -0.061 | ||
| 49.50 | 52.20 | 1 | 17 | 54.0% | 0.75 | 0.0039 | -0.058 | 175 | 14.60 | 15.70 | 84 | 53.8% | -0.25 | 0.0040 | -0.065 | |
| 46.50 | 48.35 | 32 | 53.0% | 0.73 | 0.0041 | -0.061 | 180 | 16.70 | 17.35 | 82 | 53.5% | -0.28 | 0.0042 | -0.068 | ||
| 43.55 | 46.45 | 10 | 5 | 53.7% | 0.71 | 0.0042 | -0.064 | 185 | 18.90 | 19.55 | 1,190 | 53.7% | -0.30 | 0.0044 | -0.070 | |
| 41.00 | 43.80 | 18 | 53.8% | 0.68 | 0.0044 | -0.067 | 190 | 21.05 | 21.80 | 540 | 53.5% | -0.32 | 0.0045 | -0.072 | ||
| 38.50 | 40.30 | 18 | 52.9% | 0.66 | 0.0045 | -0.070 | 195 | 23.10 | 24.25 | 115 | 53.3% | -0.35 | 0.0047 | -0.074 | ||
| 36.65 | 38.50 | 26 | 54.0% | 0.63 | 0.0046 | -0.072 | 200 | 25.75 | 26.60 | 331 | 53.2% | -0.37 | 0.0048 | -0.076 | ||
| 31.60 | 33.45 | 27 | 52.9% | 0.59 | 0.0048 | -0.075 | 210 | 31.05 | 32.20 | 400 | 53.2% | -0.42 | 0.0050 | -0.079 | ||
| 28.05 | 29.45 | 13 | 52 | 53.2% | 0.54 | 0.0049 | -0.077 | 220 | 36.65 | 38.05 | 1 | 168 | 52.9% | -0.47 | 0.0051 | -0.080 |
| 24.95 | 25.95 | 9 | 101 | 53.6% | 0.50 | 0.0049 | -0.078 | 230 | 42.75 | 44.50 | 94 | 52.8% | -0.52 | 0.0052 | -0.080 | |
| 21.70 | 23.25 | 146 | 53.9% | 0.45 | 0.0049 | -0.078 | 240 | 49.55 | 51.35 | 148 | 52.8% | -0.56 | 0.0052 | -0.079 | ||
| 18.90 | 19.90 | 80 | 53.4% | 0.41 | 0.0048 | -0.077 | 250 | 56.55 | 59.15 | 50 | 53.2% | -0.61 | 0.0051 | -0.077 | ||
| 16.50 | 17.60 | 221 | 53.6% | 0.37 | 0.0046 | -0.075 | 260 | 64.05 | 66.10 | 83 | 52.6% | -0.65 | 0.0050 | -0.075 | ||
| 14.50 | 15.55 | 3 | 302 | 53.8% | 0.34 | 0.0045 | -0.073 | 270 | 71.75 | 74.65 | 69 | 53.1% | -0.69 | 0.0049 | -0.072 | |
| 12.60 | 13.65 | 588 | 53.8% | 0.31 | 0.0043 | -0.070 | 280 | 79.80 | 82.10 | 34 | 52.3% | -0.72 | 0.0048 | -0.068 | ||
| 11.00 | 12.15 | 889 | 54.1% | 0.28 | 0.0041 | -0.067 | 290 | 88.10 | 91.35 | 70 | 53.1% | -0.76 | 0.0046 | -0.064 | ||
| 9.60 | 10.60 | 52 | 370 | 54.1% | 0.25 | 0.0039 | -0.064 | 300 | 96.75 | 99.75 | 31 | 52.8% | -0.79 | 0.0044 | -0.060 | |
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 — Mar 19, 2027
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.