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 ±26.2% (127.28–217.58) · ATM IV 51.7% · P/C Open Interest 0.52
| 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 | |
| 77.95 | 81.45 | 59.3% | 0.98 | 0.0010 | 0.000 | 95 | 0.2900 | 0.9900 | 2 | 53.4% | -0.03 | 0.0010 | -0.011 | |||
| 73.85 | 76.55 | 11 | 59.0% | 0.97 | 0.0013 | -0.003 | 100 | 0.5000 | 1.05 | 161 | 51.3% | -0.03 | 0.0013 | -0.014 | ||
| 69.25 | 72.00 | 15 | 57.4% | 0.96 | 0.0016 | -0.007 | 105 | 0.9300 | 1.76 | 61 | 53.3% | -0.05 | 0.0017 | -0.018 | ||
| 64.80 | 67.80 | 45 | 57.0% | 0.94 | 0.0020 | -0.012 | 110 | 1.36 | 2.05 | 1 | 31 | 52.1% | -0.06 | 0.0021 | -0.022 | |
| 60.50 | 63.50 | 4 | 56.2% | 0.92 | 0.0025 | -0.017 | 115 | 1.96 | 2.46 | 49 | 51.4% | -0.08 | 0.0025 | -0.027 | ||
| 56.00 | 58.85 | 8 | 53.5% | 0.90 | 0.0030 | -0.023 | 120 | 2.56 | 3.55 | 10 | 60 | 52.0% | -0.10 | 0.0030 | -0.032 | |
| 52.25 | 55.05 | 14 | 54.3% | 0.88 | 0.0035 | -0.029 | 125 | 3.60 | 4.05 | 130 | 51.3% | -0.12 | 0.0035 | -0.037 | ||
| 48.40 | 51.15 | 14 | 53.9% | 0.86 | 0.0040 | -0.035 | 130 | 4.55 | 5.40 | 329 | 51.7% | -0.15 | 0.0040 | -0.042 | ||
| 44.70 | 47.45 | 5 | 53.5% | 0.83 | 0.0044 | -0.041 | 135 | 5.10 | 6.35 | 30 | 107 | 49.9% | -0.17 | 0.0045 | -0.048 | |
| 41.05 | 43.65 | 2 | 15 | 52.6% | 0.80 | 0.0049 | -0.046 | 140 | 7.05 | 7.80 | 1,514 | 2,536 | 51.0% | -0.20 | 0.0050 | -0.053 |
| 37.70 | 40.45 | 18 | 52.7% | 0.77 | 0.0053 | -0.052 | 145 | 8.65 | 9.60 | 92 | 51.3% | -0.23 | 0.0054 | -0.057 | ||
| 34.30 | 37.30 | 3 | 20 | 52.2% | 0.74 | 0.0057 | -0.057 | 150 | 10.55 | 11.25 | 10 | 1,851 | 51.2% | -0.27 | 0.0058 | -0.062 |
| 32.15 | 34.25 | 35 | 53.0% | 0.70 | 0.0060 | -0.061 | 155 | 12.45 | 13.60 | 201 | 92 | 51.6% | -0.30 | 0.0062 | -0.065 | |
| 29.45 | 31.65 | 76 | 53.2% | 0.67 | 0.0063 | -0.064 | 160 | 14.50 | 15.75 | 14 | 133 | 51.4% | -0.34 | 0.0065 | -0.068 | |
| 26.35 | 28.90 | 35 | 52.3% | 0.64 | 0.0065 | -0.067 | 165 | 16.75 | 18.00 | 4 | 1,239 | 51.1% | -0.37 | 0.0067 | -0.071 | |
| 24.25 | 26.20 | 4 | 131 | 52.3% | 0.60 | 0.0067 | -0.070 | 170 | 19.25 | 20.60 | 7 | 132 | 51.1% | -0.41 | 0.0070 | -0.073 |
| 22.05 | 24.00 | 19 | 94 | 52.3% | 0.57 | 0.0068 | -0.071 | 175 | 21.90 | 23.40 | 15 | 238 | 51.1% | -0.44 | 0.0071 | -0.074 |
| 19.95 | 22.05 | 4 | 138 | 52.3% | 0.54 | 0.0069 | -0.072 | 180 | 24.70 | 26.65 | 15 | 282 | 51.3% | -0.48 | 0.0072 | -0.074 |
| 17.90 | 19.60 | 56 | 44 | 51.5% | 0.50 | 0.0070 | -0.073 | 185 | 27.50 | 29.50 | 581 | 50.8% | -0.51 | 0.0073 | -0.075 | |
| 16.20 | 18.20 | 28 | 148 | 52.0% | 0.47 | 0.0070 | -0.073 | 190 | 30.85 | 32.70 | 3 | 1,412 | 50.9% | -0.54 | 0.0073 | -0.074 |
| 15.05 | 15.80 | 47 | 219 | 51.6% | 0.44 | 0.0069 | -0.072 | 195 | 34.15 | 36.15 | 332 | 50.8% | -0.58 | 0.0073 | -0.073 | |
| 13.45 | 14.35 | 6 | 174 | 51.4% | 0.41 | 0.0068 | -0.071 | 200 | 37.70 | 39.65 | 1 | 447 | 50.8% | -0.61 | 0.0072 | -0.072 |
| 10.85 | 11.85 | 3 | 982 | 51.5% | 0.35 | 0.0065 | -0.068 | 210 | 45.65 | 47.25 | 450 | 51.7% | -0.67 | 0.0070 | -0.068 | |
| 8.50 | 9.50 | 18 | 2,903 | 50.9% | 0.30 | 0.0061 | -0.064 | 220 | 52.75 | 55.30 | 230 | 50.8% | -0.72 | 0.0067 | -0.063 | |
| 7.05 | 8.40 | 120 | 1,840 | 52.2% | 0.26 | 0.0057 | -0.059 | 230 | 61.15 | 63.10 | 120 | 50.0% | -0.77 | 0.0063 | -0.057 | |
| 4.80 | 6.65 | 35 | 1,545 | 50.5% | 0.22 | 0.0052 | -0.054 | 240 | 69.65 | 72.20 | 159 | 50.3% | -0.82 | 0.0059 | -0.051 | |
| 3.65 | 5.75 | 12 | 285 | 50.9% | 0.18 | 0.0046 | -0.049 | 250 | 78.75 | 81.40 | 51 | 50.9% | -0.86 | 0.0055 | -0.046 | |
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.