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 ±44.7% (97.20–254.60) · ATM IV 51.3% · P/C Open Interest 0.67
| 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 | |
| 93.95 | 97.50 | 48 | 56.5% | 0.94 | 0.0012 | -0.003 | 90 | 2.74 | 4.10 | 32 | 51.6% | -0.06 | 0.0012 | -0.014 | ||
| 89.70 | 93.50 | 4 | 55.0% | 0.93 | 0.0014 | -0.005 | 95 | 3.60 | 5.00 | 51.7% | -0.07 | 0.0014 | -0.015 | |||
| 86.10 | 89.50 | 139 | 54.5% | 0.92 | 0.0015 | -0.007 | 100 | 4.40 | 5.65 | 145 | 50.9% | -0.09 | 0.0016 | -0.017 | ||
| 81.85 | 86.00 | 6 | 53.5% | 0.90 | 0.0017 | -0.009 | 105 | 5.35 | 7.25 | 128 | 51.5% | -0.10 | 0.0018 | -0.019 | ||
| 78.60 | 82.50 | 123 | 53.7% | 0.89 | 0.0019 | -0.012 | 110 | 6.50 | 8.55 | 3,607 | 51.6% | -0.12 | 0.0020 | -0.021 | ||
| 75.75 | 79.00 | 3 | 54.0% | 0.87 | 0.0021 | -0.014 | 115 | 7.80 | 10.00 | 48 | 51.6% | -0.13 | 0.0022 | -0.023 | ||
| 72.10 | 75.50 | 7 | 53.2% | 0.86 | 0.0022 | -0.016 | 120 | 9.15 | 10.30 | 12 | 4,444 | 50.2% | -0.15 | 0.0024 | -0.025 | |
| 68.95 | 72.50 | 3 | 53.2% | 0.84 | 0.0024 | -0.019 | 125 | 10.75 | 12.00 | 16 | 395 | 50.4% | -0.17 | 0.0026 | -0.027 | |
| 65.50 | 69.15 | 2 | 52.4% | 0.82 | 0.0026 | -0.021 | 130 | 12.45 | 13.60 | 6 | 4,883 | 50.3% | -0.18 | 0.0028 | -0.029 | |
| 62.50 | 66.50 | 10 | 52.5% | 0.80 | 0.0027 | -0.023 | 135 | 14.40 | 16.00 | 12 | 6,782 | 51.0% | -0.20 | 0.0029 | -0.030 | |
| 59.95 | 64.00 | 42 | 52.9% | 0.79 | 0.0029 | -0.025 | 140 | 16.00 | 17.45 | 5,583 | 50.3% | -0.22 | 0.0031 | -0.032 | ||
| 57.35 | 60.25 | 38 | 52.1% | 0.77 | 0.0030 | -0.027 | 145 | 18.85 | 19.45 | 3 | 2,599 | 50.9% | -0.24 | 0.0032 | -0.034 | |
| 55.05 | 58.25 | 107 | 52.7% | 0.75 | 0.0032 | -0.029 | 150 | 21.00 | 21.80 | 83 | 9,087 | 51.0% | -0.26 | 0.0034 | -0.035 | |
| 52.45 | 55.95 | 94 | 52.7% | 0.73 | 0.0033 | -0.030 | 155 | 22.75 | 24.15 | 7 | 7,362 | 50.6% | -0.28 | 0.0035 | -0.036 | |
| 50.20 | 53.30 | 564 | 52.5% | 0.71 | 0.0034 | -0.032 | 160 | 25.15 | 27.05 | 8 | 3,750 | 50.9% | -0.30 | 0.0037 | -0.038 | |
| 48.00 | 51.15 | 31 | 52.6% | 0.69 | 0.0035 | -0.033 | 165 | 27.55 | 29.35 | 3 | 1,733 | 50.7% | -0.32 | 0.0038 | -0.039 | |
| 45.80 | 48.85 | 847 | 52.5% | 0.68 | 0.0036 | -0.034 | 170 | 29.60 | 31.85 | 10 | 7,322 | 50.1% | -0.34 | 0.0039 | -0.040 | |
| 43.75 | 46.15 | 25 | 80 | 52.1% | 0.66 | 0.0036 | -0.035 | 175 | 32.50 | 35.00 | 1 | 1,536 | 50.5% | -0.36 | 0.0040 | -0.041 |
| 41.75 | 43.95 | 9 | 264 | 52.1% | 0.64 | 0.0037 | -0.036 | 180 | 35.30 | 38.40 | 8,604 | 50.9% | -0.38 | 0.0041 | -0.041 | |
| 39.55 | 43.05 | 51 | 52.3% | 0.62 | 0.0038 | -0.037 | 185 | 39.00 | 40.60 | 252 | 50.9% | -0.40 | 0.0042 | -0.042 | ||
| 37.60 | 40.90 | 84 | 52.0% | 0.60 | 0.0038 | -0.038 | 190 | 42.05 | 44.05 | 1,708 | 51.2% | -0.42 | 0.0043 | -0.043 | ||
| 35.85 | 39.50 | 45 | 52.2% | 0.59 | 0.0038 | -0.039 | 195 | 44.15 | 47.20 | 103 | 50.5% | -0.44 | 0.0044 | -0.043 | ||
| 34.30 | 37.25 | 8 | 237 | 51.9% | 0.57 | 0.0039 | -0.039 | 200 | 48.40 | 50.25 | 107 | 51.0% | -0.46 | 0.0044 | -0.043 | |
| 31.10 | 33.50 | 2,617 | 51.3% | 0.54 | 0.0039 | -0.040 | 210 | 53.70 | 56.35 | 149 | 49.7% | -0.50 | 0.0045 | -0.044 | ||
| 28.45 | 30.85 | 1,537 | 51.5% | 0.50 | 0.0040 | -0.040 | 220 | 60.50 | 64.00 | 951 | 50.0% | -0.54 | 0.0046 | -0.044 | ||
| 25.90 | 28.10 | 1,190 | 51.4% | 0.47 | 0.0039 | -0.041 | 230 | 67.50 | 71.50 | 847 | 49.9% | -0.57 | 0.0047 | -0.044 | ||
| 23.45 | 25.25 | 1,647 | 51.0% | 0.44 | 0.0039 | -0.040 | 240 | 75.00 | 79.00 | 221 | 49.7% | -0.61 | 0.0048 | -0.043 | ||
| 21.35 | 23.60 | 3,031 | 51.3% | 0.41 | 0.0039 | -0.040 | 250 | 83.70 | 86.50 | 350 | 50.0% | -0.64 | 0.0048 | -0.043 | ||
| 19.00 | 22.00 | 3,648 | 51.2% | 0.39 | 0.0038 | -0.039 | 260 | 91.20 | 94.75 | 3,614 | 49.6% | -0.68 | 0.0048 | -0.042 | ||
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 — Jan 21, 2028
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.