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 ±42.6% (118.41–294.50) · ATM IV 53.1% · P/C Open Interest 24.39
| 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 | |
| 104.40 | 108.50 | 56.2% | 0.93 | 0.0011 | -0.007 | 110 | 3.90 | 4.60 | 54.2% | -0.07 | 0.0012 | -0.019 | ||||
| 100.35 | 104.30 | 55.3% | 0.92 | 0.0013 | -0.009 | 115 | 3.70 | 5.40 | 2 | 52.2% | -0.08 | 0.0013 | -0.021 | |||
| 96.55 | 101.00 | 55.9% | 0.91 | 0.0014 | -0.012 | 120 | 5.55 | 6.20 | 53.5% | -0.09 | 0.0014 | -0.024 | ||||
| 92.50 | 96.70 | 1 | 54.5% | 0.90 | 0.0016 | -0.015 | 125 | 6.50 | 7.30 | 1 | 53.3% | -0.10 | 0.0016 | -0.026 | ||
| 89.30 | 92.90 | 54.7% | 0.89 | 0.0017 | -0.018 | 130 | 7.60 | 8.50 | 2 | 53.3% | -0.12 | 0.0018 | -0.028 | |||
| 85.65 | 89.60 | 54.7% | 0.87 | 0.0018 | -0.020 | 135 | 8.75 | 9.75 | 1 | 53.1% | -0.13 | 0.0019 | -0.031 | |||
| 82.00 | 85.80 | 1 | 53.9% | 0.86 | 0.0020 | -0.023 | 140 | 9.95 | 11.25 | 201 | 53.0% | -0.14 | 0.0021 | -0.033 | ||
| 78.50 | 82.55 | 53.7% | 0.84 | 0.0021 | -0.026 | 145 | 11.45 | 12.70 | 4 | 53.0% | -0.16 | 0.0022 | -0.035 | |||
| 76.00 | 79.20 | 26 | 54.1% | 0.83 | 0.0023 | -0.028 | 150 | 13.10 | 14.40 | 1 | 3,509 | 53.1% | -0.18 | 0.0024 | -0.037 | |
| 72.80 | 76.45 | 54.3% | 0.81 | 0.0024 | -0.031 | 155 | 14.65 | 17.05 | 1 | 53.7% | -0.19 | 0.0025 | -0.039 | |||
| 69.65 | 73.20 | 10 | 53.9% | 0.80 | 0.0025 | -0.033 | 160 | 16.45 | 17.90 | 501 | 52.9% | -0.21 | 0.0026 | -0.041 | ||
| 67.00 | 70.50 | 54.1% | 0.78 | 0.0026 | -0.035 | 165 | 18.40 | 19.80 | 1 | 1,001 | 52.8% | -0.23 | 0.0028 | -0.043 | ||
| 64.15 | 68.30 | 54.5% | 0.76 | 0.0028 | -0.038 | 170 | 20.40 | 21.85 | 2 | 18 | 52.8% | -0.24 | 0.0029 | -0.045 | ||
| 61.50 | 63.40 | 52.8% | 0.75 | 0.0029 | -0.040 | 175 | 22.45 | 24.90 | 8 | 53.4% | -0.26 | 0.0030 | -0.047 | |||
| 58.80 | 62.05 | 53.6% | 0.73 | 0.0030 | -0.042 | 180 | 24.30 | 26.10 | 2 | 24 | 52.3% | -0.28 | 0.0031 | -0.048 | ||
| 56.40 | 59.60 | 4 | 53.6% | 0.71 | 0.0031 | -0.043 | 185 | 27.05 | 28.75 | 35 | 72 | 52.8% | -0.30 | 0.0032 | -0.050 | |
| 54.00 | 57.10 | 1 | 1 | 53.5% | 0.70 | 0.0031 | -0.045 | 190 | 29.10 | 31.40 | 4 | 52.6% | -0.31 | 0.0033 | -0.051 | |
| 51.50 | 54.50 | 53.1% | 0.68 | 0.0032 | -0.046 | 195 | 31.90 | 34.80 | 12 | 53.3% | -0.33 | 0.0034 | -0.052 | |||
| 49.50 | 52.25 | 28 | 53.2% | 0.66 | 0.0033 | -0.048 | 200 | 34.65 | 36.10 | 1 | 4 | 52.5% | -0.35 | 0.0035 | -0.053 | |
| 45.00 | 48.20 | 4 | 53.0% | 0.63 | 0.0034 | -0.050 | 210 | 39.90 | 43.00 | 1 | 53.1% | -0.39 | 0.0036 | -0.055 | ||
| 40.80 | 44.10 | 1 | 52.6% | 0.60 | 0.0035 | -0.052 | 220 | 45.45 | 48.15 | 52.4% | -0.42 | 0.0038 | -0.056 | |||
| 37.50 | 40.55 | 12 | 52.7% | 0.56 | 0.0035 | -0.053 | 230 | 51.30 | 55.00 | 52.4% | -0.46 | 0.0039 | -0.057 | |||
| 34.00 | 37.10 | 52.4% | 0.53 | 0.0036 | -0.054 | 240 | 58.50 | 61.35 | 52.7% | -0.49 | 0.0039 | -0.057 | ||||
| 31.45 | 34.15 | 1 | 2 | 52.7% | 0.50 | 0.0036 | -0.055 | 250 | 64.70 | 68.10 | 52.2% | -0.53 | 0.0040 | -0.057 | ||
| 28.90 | 31.60 | 52.8% | 0.47 | 0.0036 | -0.055 | 260 | 72.35 | 75.35 | 52.5% | -0.56 | 0.0040 | -0.057 | ||||
| 26.10 | 29.00 | 3 | 1 | 52.6% | 0.45 | 0.0036 | -0.055 | 270 | 79.80 | 82.75 | 52.5% | -0.59 | 0.0040 | -0.057 | ||
| 24.40 | 26.50 | 7 | 52.8% | 0.42 | 0.0035 | -0.054 | 280 | 87.45 | 90.40 | 52.5% | -0.62 | 0.0041 | -0.056 | |||
| 22.35 | 24.75 | 5 | 53.0% | 0.39 | 0.0035 | -0.054 | 290 | 95.30 | 98.50 | 52.6% | -0.65 | 0.0041 | -0.054 | |||
| 20.35 | 22.50 | 31 | 13 | 52.7% | 0.37 | 0.0034 | -0.053 | 300 | 103.40 | 106.35 | 52.5% | -0.68 | 0.0040 | -0.053 | ||
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 — Sep 17, 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.