HAL Optionskette Halliburton Company
Cboe delayed options data · Stand 12:37 UTC
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 ±6.8% (31.22–35.78) · ATM IV 43.4% · P/C Open Interest 0.50
| 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 | |
| 11.50 | 14.45 | 183.8% | 1.00 | 0.0014 | -0.002 | 21 | 0 | 1.25 | 204.6% | -0.00 | 0.0015 | -0.002 | ||||
| 10.95 | 13.40 | 188.7% | 1.00 | 0.0021 | -0.002 | 22 | 0 | 1.25 | 188.7% | -0.00 | 0.0021 | -0.002 | ||||
| 9.95 | 12.40 | 173.3% | 0.99 | 0.0030 | -0.003 | 23 | 0 | 2.13 | 207.9% | -0.01 | 0.0030 | -0.003 | ||||
| 8.95 | 11.45 | 160.4% | 0.99 | 0.0044 | -0.003 | 24 | 0 | 1.40 | 164.7% | -0.01 | 0.0045 | -0.003 | ||||
| 7.95 | 10.40 | 143.9% | 0.99 | 0.0067 | -0.004 | 25 | 0 | 2.00 | 170.8% | -0.01 | 0.0067 | -0.004 | ||||
| 6.95 | 8.80 | 105.6% | 0.98 | 0.0102 | -0.006 | 26 | 0 | 1.84 | 150.3% | -0.02 | 0.0102 | -0.006 | ||||
| 6.00 | 7.80 | 95.7% | 0.97 | 0.0158 | -0.008 | 27 | 0 | 1.29 | 35 | 118.1% | -0.03 | 0.0158 | -0.008 | |||
| 5.00 | 6.85 | 1 | 85.5% | 0.96 | 0.0246 | -0.011 | 28 | 0 | 1.40 | 182 | 107.9% | -0.04 | 0.0248 | -0.011 | ||
| 4.00 | 5.85 | 73.5% | 0.93 | 0.0384 | -0.015 | 29 | 0.0200 | 0.3000 | 32 | 83 | 57.5% | -0.07 | 0.0386 | -0.015 | ||
| 3.50 | 5.35 | 67.5% | 0.91 | 0.0476 | -0.018 | 29.5 | 0.0400 | 0.1600 | 55 | 46.4% | -0.09 | 0.0480 | -0.018 | |||
| 3.35 | 4.00 | 1 | 42.7% | 0.89 | 0.0588 | -0.021 | 30 | 0.0600 | 0.2400 | 2 | 77 | 46.4% | -0.11 | 0.0592 | -0.021 | |
| 2.75 | 3.95 | 50.8% | 0.86 | 0.0716 | -0.024 | 30.5 | 0.1300 | 0.2500 | 141 | 44.4% | -0.14 | 0.0722 | -0.024 | |||
| 2.68 | 3.20 | 2 | 4 | 50.1% | 0.82 | 0.0860 | -0.028 | 31 | 0.0800 | 0.4700 | 2 | 190 | 44.4% | -0.18 | 0.0866 | -0.028 |
| 2.14 | 3.70 | 66.5% | 0.78 | 0.1010 | -0.031 | 31.5 | 0.3200 | 0.6200 | 23 | 48.7% | -0.22 | 0.1019 | -0.031 | |||
| 1.95 | 2.27 | 1 | 37 | 45.4% | 0.73 | 0.1157 | -0.034 | 32 | 0.4400 | 0.5900 | 47 | 94 | 44.0% | -0.28 | 0.1166 | -0.035 |
| 1.62 | 1.86 | 17 | 27 | 43.6% | 0.66 | 0.1284 | -0.037 | 32.5 | 0.6300 | 0.7200 | 2 | 49 | 43.6% | -0.34 | 0.1295 | -0.037 |
| 1.18 | 1.56 | 3 | 564 | 40.8% | 0.60 | 0.1376 | -0.039 | 33 | 0.7900 | 0.9500 | 5 | 159 | 43.3% | -0.41 | 0.1388 | -0.040 |
| 1.09 | 1.27 | 250 | 19 | 43.7% | 0.53 | 0.1421 | -0.040 | 33.5 | 1.02 | 1.18 | 22 | 5 | 43.1% | -0.48 | 0.1434 | -0.041 |
| 0.8300 | 1.03 | 159 | 147 | 42.9% | 0.46 | 0.1414 | -0.040 | 34 | 1.27 | 1.45 | 17 | 42.6% | -0.55 | 0.1429 | -0.041 | |
| 0.6300 | 0.9900 | 11 | 14 | 45.8% | 0.39 | 0.1361 | -0.039 | 34.5 | 1.49 | 1.96 | 44.9% | -0.62 | 0.1376 | -0.039 | ||
| 0.5000 | 0.7000 | 58 | 365 | 44.0% | 0.33 | 0.1270 | -0.037 | 35 | 1.74 | 2.16 | 1 | 20 | 40.1% | -0.68 | 0.1286 | -0.037 |
| 0.4100 | 1.01 | 32 | 54.8% | 0.27 | 0.1154 | -0.034 | 35.5 | 2.10 | 3.70 | 1 | 65.3% | -0.73 | 0.1171 | -0.035 | ||
| 0.2600 | 0.4800 | 11 | 155 | 44.9% | 0.22 | 0.1027 | -0.031 | 36 | 2.38 | 4.00 | 3 | 62.4% | -0.78 | 0.1045 | -0.032 | |
| 0.1800 | 0.3600 | 25 | 44.3% | 0.18 | 0.0898 | -0.028 | 36.5 | 2.82 | 4.40 | 64.3% | -0.82 | 0.0917 | -0.029 | |||
| 0.0600 | 0.2400 | 35 | 78 | 40.6% | 0.15 | 0.0775 | -0.025 | 37 | 3.20 | 4.85 | 4 | 65.4% | -0.86 | 0.0794 | -0.025 | |
| 0.0900 | 0.6100 | 35 | 117 | 57.9% | 0.12 | 0.0662 | -0.022 | 37.5 | 3.70 | 5.30 | 69.0% | -0.89 | 0.0680 | -0.022 | ||
| 0.0800 | 0.2300 | 150 | 115 | 48.7% | 0.10 | 0.0561 | -0.019 | 38 | 4.20 | 5.75 | 72.3% | -0.91 | 0.0577 | -0.020 | ||
| 0.0300 | 1.04 | 225 | 59 | 81.3% | 0.07 | 0.0397 | -0.014 | 39 | 5.15 | 6.75 | 79.7% | -0.94 | 0.0406 | -0.015 | ||
| 0 | 0.2500 | 325 | 59.7% | 0.04 | 0.0278 | -0.011 | 40 | 6.15 | 7.70 | 86.3% | -0.97 | 0.0277 | -0.011 | |||
| 0 | 1.32 | 13 | 104.6% | 0.03 | 0.0194 | -0.008 | 41 | 7.10 | 8.70 | 92.4% | -0.98 | 0.0182 | -0.007 | |||
| 0 | 1.33 | 3 | 112.5% | 0.02 | 0.0135 | -0.006 | 42 | 8.15 | 9.70 | 101.3% | -0.99 | 0.0116 | -0.005 | |||
| 0 | 1.40 | 121.9% | 0.01 | 0.0095 | -0.004 | 43 | 9.15 | 10.70 | 108.3% | -0.99 | 0.0071 | -0.003 | ||||
| 0 | 1.56 | 133.6% | 0.01 | 0.0067 | -0.003 | 44 | 10.15 | 12.45 | 138.2% | -1.00 | 0.0042 | -0.002 | ||||
| 0 | 1.65 | 143.1% | 0.01 | 0.0047 | -0.002 | 45 | 11.15 | 13.30 | 140.8% | -1.00 | 0.0024 | -0.001 | ||||
| 0 | 1.65 | 149.7% | 0.00 | 0.0034 | -0.002 | 46 | 12.10 | 14.45 | 150.4% | -1.00 | 0.0014 | -0.001 | ||||
| 0 | 1.40 | 148.4% | 0.00 | 0.0024 | -0.001 | 47 | 13.15 | 15.50 | 159.8% | -1.00 | 0.0007 | -0.000 | ||||
| 0 | 1.80 | 2 | 166.7% | 0.00 | 0.0017 | -0.001 | 48 | 14.15 | 16.50 | 166.1% | -1.00 | 0.0004 | -0.000 | |||
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 — Oct 30, 2026
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.
CallsPuts