JPM Optionskette JPMorgan Chase & Co.

Verfall Cboe delayed options data · Stand 19:03 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 ±3.3% (350.21–373.76) · ATM IV 19.9% · P/C Open Interest 1.49

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
175.90	178.15		80		1.00	0.0000	0.000	185	0	0.2800		52	133.1%	0.00	0.0000	-0.000
170.95	172.65		38		1.00	0.0000	0.000	190	0	0.0600		166	109.7%	0.00	0.0000	-0.000
165.95	168.25		65		1.00	0.0000	0.000	195	0	0.0200		196	96.4%	0.00	0.0000	-0.000
160.95	163.25		65		1.00	0.0000	0.000	200	0	0.2600		605	117.8%	0.00	0.0000	-0.000
156.00	157.70		57		1.00	0.0000	0.000	205	0	0.6000		320	125.6%	0.00	0.0000	-0.000
151.00	153.25		112		1.00	0.0000	0.000	210	0	1.30		898	135.2%	0.00	0.0000	-0.000
146.00	148.25		6		1.00	0.0000	0.000	215	0	2.13		637	141.2%	-0.00	0.0000	-0.000
141.00	142.70		124		1.00	0.0000	0.000	220	0	2.13		728	135.8%	-0.00	0.0000	-0.000
136.00	138.20		38		1.00	0.0000	0.000	225	0	2.13		752	130.5%	-0.00	0.0000	-0.000
131.05	133.30		44		1.00	0.0000	0.000	230	0	0.9600		3,702	109.8%	-0.00	0.0000	-0.001
126.00	128.25		74		1.00	0.0000	0.000	235	0	2.13		353	120.2%	-0.00	0.0000	-0.001
121.05	123.35		55		1.00	0.0000	0.000	240	0	0.1000		2,469	75.9%	-0.00	0.0000	-0.001
116.05	118.25		10		1.00	0.0000	0.000	245	0	0.0600		958	68.9%	-0.00	0.0000	-0.001
111.05	113.70		212		1.00	0.0000	0.000	250	0	0.1500	2	2,714	72.0%	-0.00	0.0000	-0.001
106.10	108.55		34		1.00	0.0000	0.000	255	0	0.5900		1,442	81.4%	-0.00	0.0000	-0.001
101.10	103.35		94		1.00	0.0000	0.000	260	0	1.47		2,792	89.6%	-0.00	0.0000	-0.002
96.05	98.95		157	49.5%	1.00	0.0000	0.000	265	0	0.0100		1,476	48.1%	-0.00	0.0000	-0.002
91.05	93.70		138		1.00	0.0001	0.000	270	0	0.0800	1	19.0K	54.6%	-0.00	0.0001	-0.002
86.10	88.45		36		1.00	0.0001	0.000	275	0	0.5900		876	65.9%	-0.00	0.0001	-0.003
81.10	83.35		434		1.00	0.0001	0.000	280	0	0.1000		9,286	49.5%	-0.00	0.0001	-0.003
76.10	78.40		130		1.00	0.0002	0.000	285	0	0.0100	10	2,810	37.6%	-0.00	0.0002	-0.004
71.15	73.45	11	440		1.00	0.0002	0.000	290	0	0.2000		3,902	47.1%	-0.00	0.0002	-0.005
66.15	68.85		257		1.00	0.0003	0.000	295	0	0.5700		1,175	50.9%	-0.00	0.0003	-0.007
61.15	63.80		1,021		1.00	0.0004	0.000	300	0.0200	0.0500	36	4,460	36.0%	-0.00	0.0004	-0.008
56.15	58.60		824		0.99	0.0006	0.000	305	0	0.1000		944	34.5%	-0.01	0.0006	-0.011
51.25	53.50	14	1,313		0.99	0.0008	0.000	310	0.0500	0.0600	31	2,738	31.9%	-0.01	0.0008	-0.014
46.20	48.95		676		0.99	0.0012	0.000	315	0.0100	0.0900	37	1,641	28.7%	-0.01	0.0012	-0.018
41.25	43.95	12	1,780		0.99	0.0018	-0.003	320	0.0800	0.1200	68	2,957	28.3%	-0.01	0.0018	-0.024
36.55	38.85	3	943	24.6%	0.98	0.0026	-0.013	325	0.1300	0.1700	426	1,873	26.8%	-0.02	0.0026	-0.032
31.45	34.10	1	2,163	23.6%	0.97	0.0039	-0.028	330	0.2000	0.2600	344	3,032	25.3%	-0.03	0.0039	-0.044
29.05	31.30		1	18.5%	0.96	0.0048	-0.036	332.5	0.2700	0.3400	12	66	24.9%	-0.04	0.0048	-0.052
26.60	29.25	4	1,773	22.9%	0.95	0.0059	-0.047	335	0.3500	0.4200	468	2,591	24.2%	-0.05	0.0060	-0.061
24.20	26.30		15	17.8%	0.93	0.0073	-0.059	337.5	0.4500	0.5900	14	79	23.9%	-0.07	0.0073	-0.072
22.00	23.95	6	2,843	19.9%	0.92	0.0089	-0.073	340	0.6000	0.7100	173	1,607	23.3%	-0.08	0.0090	-0.085
19.60	21.70			19.9%	0.89	0.0108	-0.089	342.5	0.8000	1.07	4	109	23.4%	-0.11	0.0109	-0.100
17.40	19.15	9	3,511	18.9%	0.87	0.0129	-0.106	345	1.05	1.21	160	2,162	22.5%	-0.13	0.0131	-0.116
15.30	17.10	1	459	19.7%	0.83	0.0153	-0.124	347.5	1.30	1.55	2	129	21.9%	-0.17	0.0154	-0.133
14.10	14.80	15	5,732	21.3%	0.80	0.0177	-0.142	350	1.67	1.97	88	1,986	21.4%	-0.21	0.0179	-0.150
11.85	13.30	7	28	21.4%	0.75	0.0202	-0.159	352.5	2.13	2.50	24	130	21.0%	-0.25	0.0205	-0.166
10.10	11.00	87	2,096	20.4%	0.70	0.0226	-0.173	355	2.83	3.10	413	4,250	20.7%	-0.30	0.0229	-0.179
8.20	9.50	9	524	20.2%	0.64	0.0247	-0.184	357.5	3.40	3.95	11	72	20.1%	-0.36	0.0251	-0.189
7.15	7.50	446	5,523	20.1%	0.58	0.0264	-0.190	360	4.45	4.85	50	1,884	20.0%	-0.43	0.0268	-0.195
5.80	6.25	19	134	20.2%	0.51	0.0273	-0.192	362.5	5.40	6.10	3	7	19.7%	-0.49	0.0278	-0.196
4.65	4.95	401	3,433	20.0%	0.44	0.0274	-0.189	365	7.05	7.20	3	750	19.6%	-0.56	0.0279	-0.192
3.50	3.80	118	314	19.4%	0.38	0.0265	-0.180	367.5	7.90	9.35	6	5	19.6%	-0.63	0.0272	-0.182
2.68	2.86	62	3,704	19.2%	0.31	0.0249	-0.167	370	9.50	10.75		77	18.9%	-0.70	0.0256	-0.168
1.72	2.29	11	88	18.8%	0.25	0.0226	-0.150	372.5	11.15	13.50		5	20.3%	-0.76	0.0233	-0.150
1.39	1.69	215	6,793	19.1%	0.20	0.0199	-0.130	375	13.30	15.50		89	20.9%	-0.81	0.0206	-0.129
0.8600	1.21	113	64	18.6%	0.16	0.0170	-0.109	377.5	15.35	17.20			19.8%	-0.86	0.0175	-0.105
0.7200	0.8500	94	5,229	19.0%	0.12	0.0141	-0.089	380	17.35	20.10		46	21.6%	-0.90	0.0153	-0.082
0.3100	0.4200	60	1,004	18.9%	0.06	0.0088	-0.053	385	22.30	24.75			24.0%	-0.97	0.0114	-0.072
0.1100	0.2100	38	1,185	18.8%	0.03	0.0050	-0.029	390	27.00	29.80		1	26.5%	-1.00	0.0014	-0.129
0.0400	0.1500	4	1,117	19.9%	0.02	0.0028	-0.018	395	32.10	34.80			30.3%	-1.00	0.0000	-0.156
0.0300	0.0600	35	1,896	20.3%	0.01	0.0018	-0.013	400	36.90	39.80			32.5%	-1.00	0.0000	-0.162
0	0.1900		901	24.8%	0.01	0.0013	-0.010	405	41.90	44.80			35.6%	-1.00	0.0000	-0.164
0	0.0300	3	1,624	22.0%	0.01	0.0010	-0.009	410	47.15	49.80			40.1%	-1.00	0.0000	-0.165
0	0.9500		119	37.8%	0.00	0.0008	-0.008	415	52.15	54.80			43.1%	-1.00	0.0000	-0.165
0	0.4600		597	35.8%	0.00	0.0006	-0.007	420	57.10	59.80			45.7%	-1.00	0.0000	-0.166
0	0.9300		101	42.9%	0.00	0.0005	-0.006	425	62.10	64.80			48.5%	-1.00	0.0000	-0.166
0	0.4700		138	40.7%	0.00	0.0004	-0.005	430	67.10	69.80			51.3%	-1.00	0.0000	-0.166
0	0.4700		13	43.0%	0.00	0.0003	-0.005	435	72.10	74.80			54.0%	-1.00	0.0000	-0.166
0	0.9300		123	50.4%	0.00	0.0003	-0.004	440	77.25	79.80			57.7%	-1.00	0.0000	-0.166
0	1.18		4	55.0%	0.00	0.0002	-0.004	445	82.10	84.80			59.3%	-1.00	0.0000	-0.166
0	1.13		61	57.0%	0.00	0.0002	-0.003	450	87.25	89.80			63.0%	-1.00	0.0000	-0.166
0	1.38		1	61.4%	0.00	0.0002	-0.003	455	92.20	94.80			65.2%	-1.00	0.0000	-0.166
0	1.35		84	63.5%	0.00	0.0001	-0.003	460	97.10	99.80			66.9%	-1.00	0.0000	-0.167
0	1.40			66.3%	0.00	0.0001	-0.003	465	102.15	104.80			69.7%	-1.00	0.0000	-0.167
0	1.75		60	71.3%	0.00	0.0001	-0.002	470	107.10	109.80			71.7%	-1.00	0.0000	-0.167
0	1.21		11	69.1%	0.00	0.0001	-0.002	475	111.90	114.80			72.3%	-1.00	0.0000	-0.167
0	2.13		1	78.7%	0.00	0.0001	-0.002	480	117.10	119.80			76.4%	-1.00	0.0000	-0.167
0	2.06			80.5%	0.00	0.0001	-0.002	485	121.80	124.80			75.8%	-1.00	0.0000	-0.167
0	2.13		18	83.2%	0.00	0.0001	-0.002	490	126.85	129.50			75.0%	-1.00	0.0000	-0.167

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 — Sep 18, 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

JPM Optionskette JPMorgan Chase & Co.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie