MA Optionskette Mastercard Incorporated
Cboe delayed options data · Stand 06:39 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 ±5.7% (581.55–651.25) · ATM IV 23.8% · P/C Open Interest 0.96
| 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 | |
| 304.20 | 312.00 | 112.4% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.90 | 50 | 130.6% | -0.00 | 0.0000 | -0.001 | |||
| 294.20 | 302.00 | 2 | 107.0% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.90 | 22 | 125.3% | -0.00 | 0.0000 | -0.001 | ||
| 284.30 | 292.00 | 2 | 102.6% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 8 | 120.1% | -0.00 | 0.0000 | -0.001 | ||
| 274.40 | 282.00 | 98.3% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 8 | 115.1% | -0.00 | 0.0000 | -0.002 | |||
| 264.50 | 272.00 | 94.1% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.40 | 87 | 108.0% | -0.00 | 0.0000 | -0.002 | |||
| 254.50 | 262.20 | 10 | 90.8% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.1500 | 3 | 176 | 66.1% | -0.00 | 0.0000 | -0.003 | |
| 244.40 | 252.20 | 1 | 85.4% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 6 | 100.8% | -0.00 | 0.0000 | -0.004 | ||
| 234.50 | 242.30 | 82.2% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 1.50 | 38 | 61.7% | -0.00 | 0.0000 | -0.005 | |||
| 229.50 | 237.30 | 2 | 79.3% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 4.90 | 2 | 94.1% | -0.00 | 0.0000 | -0.005 | ||
| 224.50 | 232.30 | 6 | 77.8% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.90 | 23 | 91.9% | -0.00 | 0.0000 | -0.006 | ||
| 219.50 | 227.40 | 5 | 76.2% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 4.90 | 15 | 89.8% | -0.00 | 0.0000 | -0.007 | ||
| 214.60 | 222.10 | 3 | 72.8% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.90 | 174 | 87.6% | -0.00 | 0.0001 | -0.008 | ||
| 209.70 | 217.40 | 27 | 73.2% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 4.90 | 319 | 85.5% | -0.00 | 0.0001 | -0.008 | ||
| 204.60 | 212.40 | 5 | 70.5% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 4.90 | 315 | 83.4% | -0.00 | 0.0001 | -0.009 | ||
| 199.70 | 207.50 | 8 | 69.0% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 3.50 | 37 | 76.2% | -0.00 | 0.0001 | -0.010 | ||
| 194.70 | 202.50 | 11 | 67.5% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 4.90 | 174 | 79.2% | -0.00 | 0.0001 | -0.011 | ||
| 189.80 | 197.50 | 21 | 66.0% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 4.90 | 72 | 77.2% | -0.00 | 0.0001 | -0.012 | ||
| 184.70 | 192.10 | 10 | 61.2% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 1.35 | 101 | 60.0% | -0.00 | 0.0001 | -0.013 | ||
| 179.70 | 187.40 | 10 | 60.9% | 0.99 | 0.0001 | 0.000 | 435 | 0 | 4.90 | 90 | 73.2% | -0.00 | 0.0001 | -0.015 | ||
| 174.80 | 182.60 | 4 | 60.5% | 0.99 | 0.0002 | 0.000 | 440 | 0 | 4.90 | 56 | 71.2% | -0.00 | 0.0002 | -0.016 | ||
| 169.70 | 177.60 | 20 | 58.1% | 0.99 | 0.0002 | 0.000 | 445 | 0 | 4.90 | 148 | 69.2% | -0.01 | 0.0002 | -0.017 | ||
| 164.80 | 171.10 | 18 | 45.9% | 0.99 | 0.0002 | 0.000 | 450 | 0 | 4.00 | 441 | 64.6% | -0.01 | 0.0002 | -0.019 | ||
| 159.90 | 166.60 | 4 | 49.6% | 0.99 | 0.0002 | -0.001 | 455 | 0 | 3.80 | 2 | 44 | 62.1% | -0.01 | 0.0002 | -0.020 | |
| 155.00 | 162.50 | 7 | 53.4% | 0.99 | 0.0003 | -0.003 | 460 | 0 | 4.40 | 2 | 77 | 62.0% | -0.01 | 0.0003 | -0.022 | |
| 149.90 | 157.60 | 30 | 51.5% | 0.99 | 0.0003 | -0.005 | 465 | 0 | 1.25 | 3 | 87 | 48.0% | -0.01 | 0.0003 | -0.024 | |
| 145.00 | 151.80 | 3 | 46.0% | 0.99 | 0.0003 | -0.008 | 470 | 0 | 1.20 | 4 | 277 | 46.1% | -0.01 | 0.0003 | -0.026 | |
| 140.10 | 147.70 | 5 | 49.1% | 0.99 | 0.0004 | -0.011 | 475 | 0 | 2.30 | 59 | 49.7% | -0.01 | 0.0004 | -0.028 | ||
| 135.00 | 142.90 | 19 | 47.7% | 0.99 | 0.0004 | -0.013 | 480 | 0 | 4.90 | 90 | 55.9% | -0.01 | 0.0004 | -0.030 | ||
| 130.20 | 137.20 | 48 | 43.8% | 0.99 | 0.0005 | -0.016 | 485 | 0 | 3.90 | 100 | 51.4% | -0.01 | 0.0005 | -0.032 | ||
| 125.10 | 133.00 | 59 | 44.8% | 0.99 | 0.0005 | -0.020 | 490 | 0 | 3.90 | 1 | 180 | 49.7% | -0.01 | 0.0005 | -0.035 | |
| 120.30 | 126.50 | 39 | 37.2% | 0.98 | 0.0006 | -0.023 | 495 | 0 | 4.10 | 111 | 48.4% | -0.02 | 0.0006 | -0.038 | ||
| 115.20 | 122.00 | 26 | 37.6% | 0.98 | 0.0007 | -0.027 | 500 | 0.1000 | 1.95 | 4 | 243 | 32.5% | -0.02 | 0.0007 | -0.041 | |
| 110.30 | 117.10 | 22 | 36.8% | 0.98 | 0.0008 | -0.031 | 505 | 0.2000 | 0.4500 | 5 | 216 | 32.3% | -0.02 | 0.0008 | -0.045 | |
| 105.50 | 112.20 | 29 | 36.3% | 0.98 | 0.0009 | -0.036 | 510 | 0 | 1.45 | 4 | 171 | 35.1% | -0.02 | 0.0009 | -0.049 | |
| 100.60 | 106.90 | 26 | 33.9% | 0.97 | 0.0010 | -0.041 | 515 | 0.1000 | 0.7000 | 8 | 222 | 32.1% | -0.03 | 0.0010 | -0.054 | |
| 95.70 | 102.40 | 181 | 34.3% | 0.97 | 0.0012 | -0.047 | 520 | 0.3000 | 0.9500 | 17 | 581 | 32.1% | -0.03 | 0.0012 | -0.059 | |
| 90.60 | 97.50 | 24 | 32.6% | 0.96 | 0.0013 | -0.054 | 525 | 0.3500 | 3.60 | 4 | 397 | 37.6% | -0.03 | 0.0014 | -0.066 | |
| 86.00 | 92.40 | 246 | 31.8% | 0.96 | 0.0015 | -0.062 | 530 | 0.6000 | 1.10 | 5 | 231 | 30.7% | -0.04 | 0.0016 | -0.073 | |
| 81.20 | 87.60 | 28 | 31.2% | 0.95 | 0.0018 | -0.070 | 535 | 0.5000 | 1.20 | 6 | 494 | 28.5% | -0.05 | 0.0018 | -0.081 | |
| 77.30 | 83.00 | 242 | 32.7% | 0.94 | 0.0021 | -0.080 | 540 | 1.00 | 1.50 | 6 | 350 | 29.2% | -0.05 | 0.0021 | -0.090 | |
| 72.50 | 77.70 | 1 | 50 | 30.7% | 0.94 | 0.0024 | -0.091 | 545 | 1.00 | 5.40 | 214 | 34.9% | -0.06 | 0.0024 | -0.101 | |
| 67.80 | 72.50 | 183 | 29.1% | 0.92 | 0.0027 | -0.103 | 550 | 0.4500 | 2.10 | 13 | 451 | 26.1% | -0.08 | 0.0028 | -0.113 | |
| 63.60 | 68.00 | 137 | 29.5% | 0.91 | 0.0031 | -0.117 | 555 | 0 | 4.90 | 358 | 28.8% | -0.09 | 0.0032 | -0.125 | ||
| 59.10 | 64.30 | 427 | 821 | 30.1% | 0.90 | 0.0036 | -0.131 | 560 | 1.15 | 2.90 | 4 | 256 | 25.7% | -0.10 | 0.0036 | -0.139 |
| 54.60 | 59.20 | 12 | 108 | 28.7% | 0.88 | 0.0041 | -0.146 | 565 | 2.50 | 3.40 | 6 | 579 | 26.7% | -0.12 | 0.0041 | -0.154 |
| 50.20 | 55.20 | 652 | 28.6% | 0.86 | 0.0046 | -0.162 | 570 | 3.10 | 4.70 | 9 | 373 | 27.2% | -0.14 | 0.0047 | -0.170 | |
| 46.00 | 51.00 | 184 | 28.2% | 0.83 | 0.0052 | -0.178 | 575 | 3.80 | 6.40 | 3 | 360 | 27.8% | -0.17 | 0.0052 | -0.186 | |
| 41.40 | 46.20 | 1 | 263 | 26.6% | 0.81 | 0.0058 | -0.195 | 580 | 3.90 | 5.30 | 25 | 324 | 24.7% | -0.19 | 0.0058 | -0.202 |
| 36.90 | 41.20 | 165 | 24.9% | 0.78 | 0.0063 | -0.210 | 585 | 3.50 | 7.00 | 2 | 195 | 23.8% | -0.22 | 0.0064 | -0.217 | |
| 33.00 | 37.10 | 310 | 24.4% | 0.75 | 0.0069 | -0.225 | 590 | 6.20 | 7.60 | 2 | 131 | 24.6% | -0.26 | 0.0070 | -0.232 | |
| 29.90 | 35.40 | 1 | 296 | 26.2% | 0.71 | 0.0075 | -0.239 | 595 | 6.90 | 9.00 | 2 | 50 | 23.9% | -0.29 | 0.0076 | -0.245 |
| 28.10 | 32.00 | 24.7% | 0.69 | 0.0077 | -0.245 | 597.5 | 8.40 | 9.90 | 24.5% | -0.31 | 0.0078 | -0.251 | ||||
| 26.40 | 29.90 | 3 | 837 | 24.3% | 0.67 | 0.0080 | -0.250 | 600 | 8.90 | 10.90 | 123 | 324 | 24.4% | -0.33 | 0.0081 | -0.256 |
| 24.20 | 28.30 | 23.9% | 0.65 | 0.0082 | -0.255 | 602.5 | 10.00 | 12.20 | 24.8% | -0.35 | 0.0084 | -0.261 | ||||
| 24.50 | 26.80 | 2 | 248 | 25.2% | 0.63 | 0.0084 | -0.259 | 605 | 10.40 | 12.80 | 13 | 75 | 24.1% | -0.37 | 0.0086 | -0.265 |
| 22.00 | 25.00 | 1 | 24.3% | 0.61 | 0.0086 | -0.263 | 607.5 | 11.40 | 13.90 | 7 | 24.1% | -0.39 | 0.0088 | -0.268 | ||
| 20.80 | 24.60 | 12 | 392 | 25.1% | 0.59 | 0.0088 | -0.265 | 610 | 12.50 | 14.90 | 103 | 50 | 24.1% | -0.41 | 0.0090 | -0.271 |
| 19.10 | 22.40 | 24.3% | 0.57 | 0.0090 | -0.267 | 612.5 | 13.70 | 15.90 | 17 | 24.1% | -0.44 | 0.0091 | -0.273 | |||
| 17.50 | 20.40 | 1 | 427 | 23.7% | 0.55 | 0.0091 | -0.268 | 615 | 14.50 | 17.10 | 2 | 58 | 23.8% | -0.46 | 0.0092 | -0.274 |
| 16.40 | 19.40 | 4 | 23.9% | 0.52 | 0.0092 | -0.269 | 617.5 | 15.50 | 18.40 | 1 | 23.7% | -0.48 | 0.0094 | -0.274 | ||
| 14.90 | 17.80 | 13 | 607 | 23.5% | 0.50 | 0.0092 | -0.268 | 620 | 16.20 | 19.10 | 1 | 186 | 22.9% | -0.51 | 0.0094 | -0.274 |
| 13.20 | 17.20 | 1 | 23.5% | 0.48 | 0.0092 | -0.266 | 622.5 | 16.40 | 20.90 | 22.3% | -0.53 | 0.0095 | -0.272 | |||
| 12.90 | 15.10 | 87 | 431 | 23.3% | 0.45 | 0.0092 | -0.264 | 625 | 18.90 | 22.00 | 3 | 22.9% | -0.55 | 0.0095 | -0.270 | |
| 10.80 | 14.10 | 1 | 22.6% | 0.43 | 0.0092 | -0.261 | 627.5 | 19.00 | 24.50 | 4 | 22.6% | -0.58 | 0.0094 | -0.267 | ||
| 11.40 | 13.10 | 122 | 346 | 23.7% | 0.41 | 0.0091 | -0.256 | 630 | 21.60 | 24.90 | 13 | 22.5% | -0.60 | 0.0094 | -0.262 | |
| 10.10 | 11.80 | 337 | 23.1% | 0.39 | 0.0090 | -0.251 | 632.5 | 23.60 | 26.70 | 23.0% | -0.62 | 0.0093 | -0.258 | |||
| 9.50 | 11.00 | 31 | 513 | 23.4% | 0.36 | 0.0089 | -0.246 | 635 | 24.60 | 29.20 | 2 | 23.1% | -0.65 | 0.0092 | -0.252 | |
| 8.20 | 10.50 | 23.3% | 0.34 | 0.0087 | -0.239 | 637.5 | 26.50 | 31.30 | 1 | 23.6% | -0.67 | 0.0090 | -0.246 | |||
| 7.70 | 9.10 | 3 | 337 | 23.0% | 0.32 | 0.0085 | -0.232 | 640 | 28.60 | 32.50 | 1 | 12 | 23.4% | -0.69 | 0.0089 | -0.239 |
| 6.90 | 8.80 | 4 | 23.2% | 0.30 | 0.0083 | -0.225 | 642.5 | 30.50 | 34.30 | 23.5% | -0.71 | 0.0087 | -0.231 | |||
| 6.60 | 7.50 | 2,078 | 300 | 23.0% | 0.28 | 0.0081 | -0.216 | 645 | 31.10 | 35.90 | 22.2% | -0.74 | 0.0084 | -0.223 | ||
| 5.00 | 6.40 | 40 | 461 | 22.8% | 0.24 | 0.0075 | -0.199 | 650 | 35.50 | 40.00 | 2 | 3 | 22.9% | -0.78 | 0.0079 | -0.206 |
| 4.10 | 5.40 | 34 | 81 | 22.9% | 0.21 | 0.0069 | -0.181 | 655 | 39.70 | 44.00 | 1 | 23.0% | -0.81 | 0.0073 | -0.188 | |
| 3.10 | 4.40 | 11 | 141 | 22.2% | 0.17 | 0.0062 | -0.163 | 660 | 44.00 | 48.20 | 23.1% | -0.85 | 0.0067 | -0.171 | ||
| 2.60 | 3.50 | 5 | 522 | 22.7% | 0.15 | 0.0056 | -0.145 | 665 | 48.40 | 52.60 | 23.3% | -0.88 | 0.0061 | -0.153 | ||
| 0.7000 | 3.50 | 25 | 170 | 21.7% | 0.12 | 0.0049 | -0.128 | 670 | 52.50 | 57.10 | 22.8% | -0.90 | 0.0055 | -0.137 | ||
| 0.5500 | 2.35 | 31 | 20.9% | 0.10 | 0.0043 | -0.112 | 675 | 57.10 | 61.80 | 23.0% | -0.93 | 0.0049 | -0.122 | |||
| 1.15 | 1.95 | 13 | 147 | 22.7% | 0.08 | 0.0037 | -0.098 | 680 | 61.50 | 66.50 | 22.2% | -0.95 | 0.0042 | -0.107 | ||
| 0.7500 | 1.60 | 5 | 114 | 22.5% | 0.07 | 0.0032 | -0.086 | 685 | 66.60 | 71.60 | 24.0% | -0.96 | 0.0040 | -0.096 | ||
| 0.0500 | 5.40 | 39 | 29.1% | 0.06 | 0.0028 | -0.075 | 690 | 71.00 | 76.10 | 1 | -0.97 | 0.0034 | -0.077 | |||
| 0 | 4.90 | 25 | 29.6% | 0.05 | 0.0024 | -0.066 | 695 | 76.20 | 81.30 | 23.5% | -0.99 | 0.0025 | -0.073 | |||
| 0 | 4.00 | 3 | 85 | 25.3% | 0.04 | 0.0021 | -0.058 | 700 | 81.40 | 87.00 | 28.3% | -0.99 | 0.0018 | -0.065 | ||
| 0 | 4.90 | 5 | 32.3% | 0.04 | 0.0018 | -0.052 | 705 | 84.10 | 92.30 | -1.00 | 0.0010 | -0.060 | ||||
| 0.1500 | 2.15 | 2 | 12 | 23.0% | 0.03 | 0.0016 | -0.047 | 710 | 89.30 | 97.20 | -1.00 | 0.0005 | -0.060 | |||
| 0 | 4.80 | 15 | 34.6% | 0.03 | 0.0014 | -0.042 | 715 | 95.20 | 102.00 | -1.00 | 0.0001 | -0.060 | ||||
| 0 | 4.90 | 34 | 36.0% | 0.02 | 0.0012 | -0.039 | 720 | 99.10 | 107.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.90 | 37.2% | 0.02 | 0.0011 | -0.036 | 725 | 104.10 | 112.00 | -1.00 | 0.0000 | -0.060 | |||||
| 0 | 4.90 | 5 | 38.4% | 0.02 | 0.0010 | -0.033 | 730 | 109.10 | 117.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.50 | 6 | 38.8% | 0.02 | 0.0009 | -0.031 | 735 | 114.10 | 122.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.30 | 16 | 39.6% | 0.02 | 0.0008 | -0.029 | 740 | 119.10 | 127.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.90 | 41.9% | 0.01 | 0.0007 | -0.028 | 745 | 124.10 | 132.00 | -1.00 | 0.0000 | -0.060 | |||||
| 0 | 4.90 | 1 | 43.0% | 0.01 | 0.0006 | -0.026 | 750 | 129.10 | 137.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.90 | 3 | 45.3% | 0.01 | 0.0005 | -0.024 | 760 | 139.10 | 147.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.90 | 7 | 47.4% | 0.01 | 0.0005 | -0.021 | 770 | 149.10 | 157.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.90 | 8 | 49.5% | 0.01 | 0.0004 | -0.020 | 780 | 159.10 | 167.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.90 | 7 | 51.6% | 0.01 | 0.0003 | -0.018 | 790 | 169.10 | 177.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 0.3000 | 3 | 35.0% | 0.01 | 0.0003 | -0.017 | 800 | 179.10 | 187.00 | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 4.90 | 57.6% | 0.01 | 0.0002 | -0.014 | 820 | 199.10 | 207.00 | -1.00 | 0.0000 | -0.060 | |||||
| 0 | 4.90 | 3 | 61.3% | 0.00 | 0.0002 | -0.012 | 840 | 219.10 | 227.00 | -1.00 | 0.0000 | -0.060 | ||||
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