IBM Optionskette International Business Machines Corporation
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 ±11.8% (206.38–261.82) · ATM IV 39.9% · P/C Open Interest —
| 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 | |
| 73.80 | 77.45 | 0.97 | 0.0012 | 0.000 | 160 | 0 | 2.32 | 66.7% | -0.03 | 0.0012 | -0.029 | |||||
| 68.90 | 72.55 | 0.97 | 0.0014 | 0.000 | 165 | 0 | 2.40 | 62.8% | -0.03 | 0.0014 | -0.031 | |||||
| 64.00 | 67.20 | 0.96 | 0.0017 | 0.000 | 170 | 0.0600 | 2.51 | 59.4% | -0.04 | 0.0017 | -0.034 | |||||
| 59.20 | 62.65 | 36.5% | 0.96 | 0.0021 | -0.001 | 175 | 0.0600 | 2.53 | 55.2% | -0.04 | 0.0021 | -0.037 | ||||
| 54.45 | 57.80 | 38.1% | 0.95 | 0.0025 | -0.008 | 180 | 0.2000 | 2.77 | 52.7% | -0.05 | 0.0026 | -0.042 | ||||
| 49.75 | 53.05 | 38.8% | 0.94 | 0.0031 | -0.017 | 185 | 0.1100 | 2.98 | 49.0% | -0.06 | 0.0031 | -0.048 | ||||
| 45.15 | 48.60 | 40.1% | 0.92 | 0.0038 | -0.028 | 190 | 0.9200 | 1.50 | 1 | 42.1% | -0.08 | 0.0039 | -0.055 | |||
| 40.65 | 43.25 | 36.6% | 0.90 | 0.0047 | -0.039 | 195 | 0.6300 | 2.67 | 41.4% | -0.10 | 0.0047 | -0.064 | ||||
| 36.30 | 39.30 | 38.5% | 0.87 | 0.0057 | -0.052 | 200 | 1.81 | 3.05 | 1 | 41.9% | -0.13 | 0.0057 | -0.075 | |||
| 32.15 | 34.85 | 37.9% | 0.84 | 0.0067 | -0.067 | 205 | 1.50 | 4.95 | 41.4% | -0.16 | 0.0068 | -0.086 | ||||
| 28.25 | 31.00 | 38.4% | 0.80 | 0.0078 | -0.081 | 210 | 3.80 | 6.00 | 5 | 43.7% | -0.20 | 0.0079 | -0.098 | |||
| 24.60 | 27.40 | 38.8% | 0.76 | 0.0088 | -0.095 | 215 | 3.95 | 7.15 | 8 | 40.9% | -0.25 | 0.0089 | -0.109 | |||
| 21.25 | 24.10 | 39.1% | 0.71 | 0.0097 | -0.107 | 220 | 6.00 | 8.70 | 1 | 41.5% | -0.30 | 0.0098 | -0.119 | |||
| 17.90 | 21.15 | 4 | 39.1% | 0.65 | 0.0104 | -0.118 | 225 | 8.35 | 10.25 | 1 | 41.7% | -0.35 | 0.0106 | -0.126 | ||
| 15.15 | 18.40 | 1 | 39.4% | 0.60 | 0.0110 | -0.126 | 230 | 9.85 | 12.65 | 2 | 41.0% | -0.41 | 0.0111 | -0.132 | ||
| 12.65 | 15.10 | 5 | 38.4% | 0.54 | 0.0112 | -0.131 | 235 | 13.15 | 14.55 | 3 | 41.4% | -0.46 | 0.0115 | -0.134 | ||
| 10.40 | 13.85 | 17 | 39.9% | 0.49 | 0.0113 | -0.133 | 240 | 15.00 | 18.25 | 8 | 41.5% | -0.52 | 0.0116 | -0.134 | ||
| 8.50 | 11.70 | 7 | 39.8% | 0.43 | 0.0111 | -0.133 | 245 | 18.30 | 21.30 | 42.0% | -0.57 | 0.0114 | -0.131 | |||
| 7.30 | 9.95 | 3 | 40.6% | 0.38 | 0.0108 | -0.130 | 250 | 21.65 | 24.70 | 1 | 42.4% | -0.63 | 0.0111 | -0.125 | ||
| 5.45 | 8.30 | 3 | 39.8% | 0.33 | 0.0103 | -0.124 | 255 | 25.20 | 28.25 | 42.5% | -0.68 | 0.0106 | -0.117 | |||
| 4.45 | 6.00 | 2 | 38.4% | 0.29 | 0.0096 | -0.118 | 260 | 29.00 | 31.95 | 42.7% | -0.72 | 0.0100 | -0.108 | |||
| 3.20 | 5.60 | 1 | 39.2% | 0.25 | 0.0089 | -0.110 | 265 | 33.00 | 36.05 | 43.3% | -0.76 | 0.0093 | -0.098 | |||
| 3.50 | 5.40 | 42.9% | 0.21 | 0.0081 | -0.102 | 270 | 37.25 | 40.00 | 43.4% | -0.80 | 0.0085 | -0.087 | ||||
| 1.27 | 4.85 | 40.4% | 0.18 | 0.0073 | -0.094 | 275 | 41.55 | 44.30 | 43.8% | -0.83 | 0.0078 | -0.077 | ||||
| 0.8500 | 4.55 | 41.7% | 0.16 | 0.0066 | -0.086 | 280 | 45.65 | 48.70 | 20 | 43.3% | -0.86 | 0.0070 | -0.067 | |||
| 0.2400 | 3.95 | 41.4% | 0.14 | 0.0058 | -0.079 | 285 | 50.60 | 53.25 | 44.9% | -0.88 | 0.0063 | -0.057 | ||||
| 1.08 | 3.55 | 5 | 45.2% | 0.12 | 0.0052 | -0.073 | 290 | 55.35 | 57.90 | 45.8% | -0.90 | 0.0057 | -0.047 | |||
| 0 | 3.30 | 43.8% | 0.10 | 0.0046 | -0.067 | 295 | 60.15 | 62.65 | 47.0% | -0.92 | 0.0050 | -0.038 | ||||
| 0.3200 | 2.99 | 46.2% | 0.09 | 0.0041 | -0.062 | 300 | 65.05 | 67.55 | 48.7% | -0.93 | 0.0045 | -0.029 | ||||
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 23, 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.