IBM Optionskette International Business Machines Corporation

Verfall 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 ±8.7% (212.34–252.74) · ATM IV 55.5% · P/C Open Interest 0.83

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
111.10	114.50			163.9%	1.00	0.0001	-0.005	120	0	2.13			195.4%	-0.00	0.0001	-0.005
106.10	109.50			154.2%	1.00	0.0001	-0.006	125	0	2.13		6	184.8%	-0.00	0.0001	-0.006
101.70	104.35			156.6%	1.00	0.0001	-0.008	130	0	2.13			174.6%	-0.00	0.0001	-0.008
96.05	99.50		5	134.4%	1.00	0.0001	-0.009	135	0	1.05		10	145.0%	-0.00	0.0001	-0.009
91.15	94.45		2	127.2%	1.00	0.0002	-0.011	140	0	2.13			155.3%	-0.00	0.0002	-0.011
86.05	89.25			109.0%	1.00	0.0002	-0.014	145	0	2.13			146.1%	-0.00	0.0002	-0.014
81.10	84.20		2	101.2%	1.00	0.0003	-0.017	150	0	0.1000		78	87.2%	-0.00	0.0003	-0.017
76.15	79.20			95.6%	0.99	0.0004	-0.020	155	0	0.5200		7	100.3%	-0.01	0.0004	-0.020
71.15	74.40			94.3%	0.99	0.0005	-0.023	160	0	0.6000		21	95.4%	-0.01	0.0005	-0.023
66.80	69.10			94.5%	0.99	0.0007	-0.027	165	0	2.17		109	112.2%	-0.01	0.0007	-0.027
61.20	64.50			83.3%	0.99	0.0009	-0.032	170	0.0100	0.1700		27	68.9%	-0.01	0.0009	-0.032
56.25	59.35		1	74.2%	0.99	0.0012	-0.038	175	0.0300	0.2900	10	22	68.3%	-0.01	0.0012	-0.038
51.25	54.50		2	70.3%	0.98	0.0016	-0.047	180	0.0500	0.4400	64	59	66.6%	-0.02	0.0016	-0.047
46.45	49.85		1	71.3%	0.97	0.0022	-0.060	185	0.2500	0.5200	65	49	65.3%	-0.03	0.0022	-0.061
41.60	45.05			67.8%	0.96	0.0031	-0.080	190	0.2700	0.7500	26	244	62.2%	-0.04	0.0031	-0.080
36.90	40.30		10	65.3%	0.94	0.0043	-0.106	195	0.5000	0.8800	28	443	59.2%	-0.06	0.0043	-0.106
32.15	35.50		117	60.9%	0.92	0.0058	-0.140	200	0.8800	1.19	259	668	57.8%	-0.08	0.0058	-0.141
29.90	33.05			59.0%	0.90	0.0067	-0.160	202.5	1.03	1.47	11	53	57.0%	-0.10	0.0067	-0.160
27.65	31.05		7	59.2%	0.88	0.0076	-0.180	205	1.17	1.76	202	1,026	55.8%	-0.12	0.0077	-0.182
25.50	29.00			59.1%	0.86	0.0086	-0.203	207.5	1.46	2.57	49	62	57.6%	-0.14	0.0086	-0.204
23.65	26.75	3	23	58.8%	0.84	0.0096	-0.225	210	1.99	2.79	357	910	56.8%	-0.16	0.0097	-0.227
21.45	24.60			57.0%	0.81	0.0106	-0.248	212.5	2.44	3.30	21	56	56.5%	-0.19	0.0107	-0.249
19.65	22.40	3	15	56.2%	0.78	0.0116	-0.270	215	3.15	3.50	224	1,269	55.4%	-0.22	0.0117	-0.271
18.10	20.35			56.4%	0.75	0.0126	-0.290	217.5	3.65	4.90	45	41	57.3%	-0.25	0.0126	-0.292
15.95	18.35	3	103	54.1%	0.71	0.0134	-0.309	220	4.45	4.95	100	302	54.8%	-0.29	0.0135	-0.311
14.75	16.70	32	22	55.5%	0.68	0.0142	-0.326	222.5	4.75	6.15	2	10	54.3%	-0.32	0.0143	-0.328
12.85	15.65	15	492	55.9%	0.64	0.0148	-0.339	225	6.05	7.60	70	252	56.8%	-0.36	0.0149	-0.342
12.30	13.15	65	57	55.5%	0.60	0.0153	-0.350	227.5	7.00	8.45	12	38	55.9%	-0.40	0.0154	-0.352
10.60	12.05	150	510	55.2%	0.56	0.0157	-0.357	230	7.95	9.15	35	129	54.1%	-0.44	0.0158	-0.359
9.35	11.00	396	393	55.7%	0.52	0.0159	-0.360	232.5	8.95	11.10	19	98	55.3%	-0.48	0.0160	-0.362
8.40	9.50	576	1,267	55.3%	0.48	0.0160	-0.359	235	9.90	12.80	23	66	55.1%	-0.52	0.0161	-0.362
7.15	8.45	7	13	54.8%	0.45	0.0158	-0.355	237.5	12.00	13.90	2	5	56.0%	-0.56	0.0160	-0.357
6.50	7.45	230	585	55.5%	0.41	0.0156	-0.347	240	12.75	15.15		100	52.9%	-0.60	0.0157	-0.350
5.20	7.30	61	40	56.4%	0.37	0.0152	-0.337	242.5	14.90	16.55		1	53.6%	-0.63	0.0153	-0.340
4.65	5.70	210	405	54.6%	0.33	0.0147	-0.324	245	16.55	19.15		61	56.0%	-0.67	0.0148	-0.327
3.75	5.05	11	17	54.1%	0.30	0.0140	-0.308	247.5	18.50	20.95			56.5%	-0.70	0.0142	-0.311
3.40	4.30	174	967	54.6%	0.27	0.0133	-0.291	250	19.95	22.25	2	31	53.1%	-0.74	0.0134	-0.295
3.10	3.60	152	102	54.9%	0.24	0.0125	-0.273	252.5	22.25	24.75			56.2%	-0.77	0.0126	-0.277
2.27	3.25	68	259	54.2%	0.21	0.0116	-0.255	255	23.90	26.80		4	55.0%	-0.79	0.0118	-0.258
1.91	2.41	11	449	55.8%	0.16	0.0099	-0.217	260	28.50	31.10	1	4	57.0%	-0.84	0.0101	-0.222
1.29	1.75	41	239	54.3%	0.13	0.0082	-0.182	265	31.95	35.50		1	51.8%	-0.88	0.0084	-0.187
0.9300	1.38	48	234	56.7%	0.10	0.0067	-0.151	270	36.85	40.15		2	53.8%	-0.91	0.0069	-0.155
0.5300	1.01	34	110	56.1%	0.07	0.0054	-0.124	275	41.70	44.80			54.2%	-0.93	0.0056	-0.128
0.5200	0.6000	38	146	56.8%	0.06	0.0043	-0.102	280	46.30	49.60		1	50.1%	-0.95	0.0044	-0.105
0.2400	0.6800	3	61	58.8%	0.04	0.0035	-0.084	285	51.20	54.50			47.6%	-0.96	0.0035	-0.085
0.1200	0.4700	150	210	58.2%	0.03	0.0028	-0.070	290	55.90	59.35				-0.97	0.0028	-0.069
0	1.12	40	27	69.1%	0.03	0.0023	-0.059	295	61.40	64.30			54.3%	-0.98	0.0022	-0.056
0.1200	0.3900	3	422	63.9%	0.02	0.0018	-0.050	300	65.95	69.25				-0.99	0.0017	-0.045
0.0300	1.01		22	75.7%	0.02	0.0015	-0.042	305	70.75	74.20				-0.99	0.0013	-0.036
0	1.06		159	79.5%	0.01	0.0013	-0.037	310	75.75	79.15				-0.99	0.0010	-0.029
0	0.7700		46	82.1%	0.01	0.0009	-0.028	320	85.80	89.15				-0.99	0.0007	-0.019

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

IBM Optionskette International Business Machines Corporation

Volatility Smile — Oct 30, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum