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 ±26.6% (129.05–222.75) · ATM IV 52.6% · P/C Open Interest 0.53
| 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 | |
| 81.85 | 85.25 | 64.9% | 0.97 | 0.0009 | -0.003 | 95 | 0.2600 | 0.9200 | 2 | 54.1% | -0.02 | 0.0009 | -0.011 | |||
| 77.35 | 80.55 | 11 | 62.0% | 0.97 | 0.0012 | -0.006 | 100 | 0.5100 | 0.9900 | 161 | 52.5% | -0.03 | 0.0012 | -0.014 | ||
| 73.05 | 75.85 | 15 | 60.8% | 0.96 | 0.0015 | -0.010 | 105 | 0.6700 | 1.62 | 61 | 53.1% | -0.04 | 0.0015 | -0.018 | ||
| 68.35 | 71.35 | 45 | 58.5% | 0.94 | 0.0019 | -0.015 | 110 | 1.08 | 2.10 | 32 | 53.0% | -0.06 | 0.0019 | -0.022 | ||
| 64.00 | 67.15 | 4 | 58.0% | 0.93 | 0.0023 | -0.020 | 115 | 1.56 | 2.58 | 49 | 52.3% | -0.07 | 0.0023 | -0.026 | ||
| 59.85 | 62.90 | 8 | 57.2% | 0.91 | 0.0027 | -0.025 | 120 | 2.23 | 3.50 | 50 | 52.9% | -0.09 | 0.0027 | -0.031 | ||
| 55.45 | 58.80 | 14 | 55.8% | 0.89 | 0.0032 | -0.031 | 125 | 2.98 | 3.85 | 130 | 51.5% | -0.11 | 0.0032 | -0.037 | ||
| 51.85 | 54.85 | 14 | 56.3% | 0.87 | 0.0036 | -0.037 | 130 | 3.90 | 4.75 | 30 | 329 | 51.2% | -0.13 | 0.0037 | -0.042 | |
| 48.10 | 51.10 | 5 | 55.6% | 0.84 | 0.0041 | -0.042 | 135 | 4.65 | 5.90 | 133 | 50.6% | -0.16 | 0.0041 | -0.047 | ||
| 44.60 | 47.40 | 17 | 55.2% | 0.81 | 0.0045 | -0.048 | 140 | 5.80 | 8.65 | 2,536 | 52.8% | -0.19 | 0.0046 | -0.053 | ||
| 41.30 | 43.90 | 18 | 55.0% | 0.78 | 0.0049 | -0.053 | 145 | 7.60 | 8.80 | 92 | 51.1% | -0.22 | 0.0050 | -0.058 | ||
| 37.90 | 40.75 | 21 | 54.7% | 0.75 | 0.0053 | -0.058 | 150 | 9.10 | 10.70 | 1,851 | 51.2% | -0.25 | 0.0054 | -0.062 | ||
| 34.65 | 37.55 | 35 | 54.1% | 0.72 | 0.0056 | -0.062 | 155 | 11.05 | 12.55 | 293 | 51.3% | -0.28 | 0.0058 | -0.066 | ||
| 32.00 | 34.65 | 76 | 54.2% | 0.69 | 0.0059 | -0.066 | 160 | 13.00 | 14.50 | 141 | 51.0% | -0.31 | 0.0061 | -0.069 | ||
| 29.55 | 31.90 | 35 | 54.3% | 0.66 | 0.0062 | -0.069 | 165 | 15.10 | 17.35 | 1,243 | 51.6% | -0.35 | 0.0064 | -0.072 | ||
| 26.80 | 29.35 | 131 | 53.9% | 0.62 | 0.0064 | -0.071 | 170 | 17.35 | 19.15 | 131 | 50.7% | -0.38 | 0.0066 | -0.074 | ||
| 24.55 | 26.75 | 106 | 53.7% | 0.59 | 0.0066 | -0.073 | 175 | 20.00 | 22.40 | 4 | 253 | 51.5% | -0.41 | 0.0068 | -0.076 | |
| 22.25 | 24.05 | 142 | 52.9% | 0.56 | 0.0067 | -0.075 | 180 | 23.15 | 24.45 | 20 | 291 | 51.1% | -0.45 | 0.0069 | -0.077 | |
| 20.30 | 21.90 | 83 | 52.8% | 0.53 | 0.0068 | -0.076 | 185 | 26.20 | 27.35 | 20 | 581 | 51.1% | -0.48 | 0.0070 | -0.078 | |
| 18.30 | 19.85 | 28 | 158 | 52.4% | 0.49 | 0.0068 | -0.076 | 190 | 29.20 | 31.00 | 1,412 | 51.6% | -0.52 | 0.0071 | -0.078 | |
| 16.65 | 18.35 | 20 | 173 | 52.7% | 0.46 | 0.0068 | -0.075 | 195 | 31.45 | 34.30 | 10 | 332 | 50.5% | -0.55 | 0.0071 | -0.077 |
| 14.90 | 16.75 | 2 | 173 | 52.5% | 0.43 | 0.0067 | -0.075 | 200 | 34.90 | 37.50 | 10 | 447 | 50.3% | -0.58 | 0.0070 | -0.076 |
| 12.20 | 13.70 | 982 | 52.3% | 0.38 | 0.0065 | -0.072 | 210 | 43.05 | 44.30 | 450 | 50.9% | -0.64 | 0.0069 | -0.073 | ||
| 9.95 | 10.85 | 141 | 2,909 | 51.7% | 0.32 | 0.0062 | -0.068 | 220 | 49.65 | 52.05 | 230 | 49.5% | -0.70 | 0.0066 | -0.069 | |
| 8.10 | 9.00 | 1,853 | 51.9% | 0.28 | 0.0057 | -0.063 | 230 | 57.50 | 60.45 | 120 | 49.4% | -0.75 | 0.0063 | -0.064 | ||
| 6.45 | 7.35 | 1,545 | 51.8% | 0.24 | 0.0053 | -0.058 | 240 | 66.10 | 69.00 | 3 | 159 | 49.4% | -0.79 | 0.0059 | -0.059 | |
| 5.50 | 5.95 | 17 | 286 | 51.7% | 0.20 | 0.0048 | -0.053 | 250 | 75.00 | 77.70 | 51 | 49.0% | -0.83 | 0.0055 | -0.053 | |
| 3.95 | 4.95 | 291 | 51.5% | 0.17 | 0.0043 | -0.047 | 260 | 84.10 | 87.10 | 83 | 49.3% | -0.87 | 0.0051 | -0.048 | ||
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.