IONQ Optionskette IonQ, Inc.
Cboe delayed options data · Stand 15:39 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 ±19.1% (25.02–36.80) · ATM IV 80.4% · P/C Open Interest 0.49
| 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 | |
| 12.40 | 14.80 | 32 | 105.7% | 0.98 | 0.0049 | -0.004 | 17.5 | 0.0300 | 0.1000 | 3,180 | 29 | 99.0% | -0.02 | 0.0050 | -0.006 | |
| 10.40 | 12.45 | 233 | 116.5% | 0.96 | 0.0104 | -0.010 | 20 | 0 | 0.1600 | 1 | 2,904 | 81.3% | -0.04 | 0.0105 | -0.011 | |
| 8.40 | 9.10 | 56 | 77.8% | 0.92 | 0.0195 | -0.018 | 22.5 | 0.2700 | 0.3300 | 266 | 3,453 | 83.8% | -0.09 | 0.0195 | -0.019 | |
| 7.60 | 9.70 | 99.0% | 0.90 | 0.0217 | -0.020 | 23 | 0.1000 | 0.4400 | 77.1% | -0.10 | 0.0218 | -0.021 | ||||
| 6.75 | 8.85 | 96.0% | 0.88 | 0.0265 | -0.024 | 24 | 0.4500 | 0.5800 | 3 | 83.2% | -0.13 | 0.0266 | -0.025 | |||
| 6.15 | 7.15 | 89 | 78.6% | 0.84 | 0.0317 | -0.028 | 25 | 0.6400 | 0.6800 | 117 | 1,605 | 80.6% | -0.16 | 0.0318 | -0.029 | |
| 5.30 | 7.30 | 94.4% | 0.80 | 0.0369 | -0.032 | 26 | 0.5200 | 1.00 | 75.0% | -0.20 | 0.0371 | -0.033 | ||||
| 4.95 | 5.60 | 10 | 82.0% | 0.76 | 0.0419 | -0.035 | 27 | 1.16 | 1.22 | 9 | 80.4% | -0.24 | 0.0422 | -0.036 | ||
| 4.45 | 5.75 | 2 | 96.7% | 0.71 | 0.0464 | -0.039 | 28 | 1.49 | 1.61 | 12 | 80.8% | -0.29 | 0.0467 | -0.039 | ||
| 3.85 | 4.15 | 80.8% | 0.66 | 0.0501 | -0.041 | 29 | 1.86 | 2.02 | 28 | 80.3% | -0.34 | 0.0504 | -0.042 | |||
| 3.60 | 3.85 | 1 | 80.7% | 0.63 | 0.0516 | -0.043 | 29.5 | 2.08 | 2.24 | 80.2% | -0.37 | 0.0519 | -0.043 | |||
| 3.40 | 3.50 | 35 | 1,762 | 80.3% | 0.61 | 0.0528 | -0.043 | 30 | 2.36 | 2.45 | 134 | 6,374 | 80.4% | -0.40 | 0.0532 | -0.044 |
| 3.10 | 3.35 | 3 | 81.0% | 0.58 | 0.0537 | -0.044 | 30.5 | 2.58 | 2.73 | 1 | 80.3% | -0.42 | 0.0541 | -0.044 | ||
| 2.91 | 3.05 | 28 | 80.6% | 0.55 | 0.0543 | -0.045 | 31 | 2.84 | 2.99 | 97 | 80.2% | -0.45 | 0.0547 | -0.045 | ||
| 2.59 | 2.82 | 97 | 79.1% | 0.52 | 0.0546 | -0.045 | 31.5 | 3.10 | 3.35 | 39 | 81.0% | -0.48 | 0.0551 | -0.045 | ||
| 2.41 | 2.62 | 131 | 79.6% | 0.50 | 0.0546 | -0.045 | 32 | 3.30 | 3.65 | 376 | 79.9% | -0.51 | 0.0552 | -0.045 | ||
| 2.21 | 2.43 | 99 | 79.6% | 0.47 | 0.0544 | -0.045 | 32.5 | 3.65 | 3.90 | 17 | 79.8% | -0.53 | 0.0550 | -0.045 | ||
| 2.06 | 2.25 | 18 | 80.1% | 0.45 | 0.0540 | -0.045 | 33 | 4.00 | 4.25 | 80.7% | -0.56 | 0.0546 | -0.045 | |||
| 1.87 | 2.10 | 11 | 80.1% | 0.42 | 0.0533 | -0.044 | 33.5 | 4.30 | 4.55 | 79.8% | -0.58 | 0.0539 | -0.045 | |||
| 1.80 | 1.95 | 18 | 81.5% | 0.40 | 0.0524 | -0.044 | 34 | 4.70 | 4.90 | 80.8% | -0.61 | 0.0531 | -0.044 | |||
| 1.65 | 1.81 | 1 | 81.6% | 0.38 | 0.0514 | -0.043 | 34.5 | 5.05 | 5.25 | 80.8% | -0.63 | 0.0521 | -0.043 | |||
| 1.53 | 1.59 | 798 | 4,201 | 80.7% | 0.35 | 0.0502 | -0.043 | 35 | 5.50 | 5.65 | 38 | 7,840 | 82.7% | -0.65 | 0.0509 | -0.043 |
| 1.40 | 1.54 | 2 | 81.9% | 0.33 | 0.0489 | -0.042 | 35.5 | 5.70 | 6.00 | 16 | 79.8% | -0.67 | 0.0496 | -0.042 | ||
| 1.29 | 1.36 | 10 | 81.2% | 0.31 | 0.0474 | -0.041 | 36 | 5.30 | 6.40 | 67.4% | -0.69 | 0.0483 | -0.041 | |||
| 1.18 | 1.32 | 82.3% | 0.30 | 0.0460 | -0.040 | 36.5 | 6.60 | 7.30 | 90.1% | -0.71 | 0.0468 | -0.040 | ||||
| 1.09 | 1.20 | 10 | 82.3% | 0.28 | 0.0444 | -0.039 | 37 | 6.10 | 7.70 | 1 | 75.6% | -0.73 | 0.0453 | -0.039 | ||
| 1.00 | 1.13 | 3 | 82.8% | 0.26 | 0.0428 | -0.038 | 37.5 | 6.60 | 8.10 | 77.0% | -0.75 | 0.0437 | -0.038 | |||
| 0.9100 | 1.05 | 7 | 83.0% | 0.24 | 0.0412 | -0.037 | 38 | 7.45 | 8.55 | 1 | 85.3% | -0.76 | 0.0422 | -0.037 | ||
| 0.7700 | 0.8900 | 2 | 83.4% | 0.22 | 0.0381 | -0.035 | 39 | 7.60 | 9.40 | 71.5% | -0.79 | 0.0390 | -0.035 | |||
| 0.6600 | 0.7000 | 1,580 | 16.2K | 82.8% | 0.19 | 0.0350 | -0.032 | 40 | 9.60 | 9.85 | 21 | 6,418 | 87.4% | -0.82 | 0.0360 | -0.032 |
| 0.5600 | 0.6300 | 163 | 84.2% | 0.17 | 0.0320 | -0.030 | 41 | 10.15 | 11.15 | 10 | 88.4% | -0.84 | 0.0330 | -0.030 | ||
| 0.4700 | 0.5600 | 19 | 85.1% | 0.15 | 0.0292 | -0.028 | 42 | 10.30 | 12.25 | 73.1% | -0.86 | 0.0302 | -0.028 | |||
| 0.3000 | 0.3200 | 326 | 7,087 | 86.1% | 0.10 | 0.0220 | -0.022 | 45 | 14.10 | 14.60 | 17 | 1,531 | 90.3% | -0.91 | 0.0232 | -0.022 |
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 — Nov 20, 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