MAR Optionskette Marriott International, Inc.
Cboe delayed options data · Stand 18:36 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 ±1.5% (327.25–337.25) · ATM IV 31.9% · P/C Open Interest 0.54
| 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 | |
| 135.60 | 139.40 | 389.3% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 504.3% | 0.00 | 0.0000 | 0.000 | ||||
| 130.50 | 134.40 | 1 | 358.2% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 483.4% | 0.00 | 0.0000 | 0.000 | |||
| 125.50 | 129.40 | 1 | 341.6% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.15 | 463.0% | 0.00 | 0.0000 | 0.000 | |||
| 120.50 | 124.40 | 325.4% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 443.1% | 0.00 | 0.0000 | 0.000 | ||||
| 115.40 | 119.40 | 293.2% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.15 | 423.5% | 0.00 | 0.0000 | 0.000 | ||||
| 110.50 | 114.40 | 294.1% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 404.4% | 0.00 | 0.0000 | 0.000 | ||||
| 105.40 | 109.40 | 263.4% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.15 | 385.6% | 0.00 | 0.0000 | 0.000 | ||||
| 100.70 | 104.40 | 284.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 172 | 367.1% | 0.00 | 0.0000 | 0.000 | |||
| 95.50 | 99.40 | 249.6% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.15 | 2 | 349.0% | 0.00 | 0.0000 | 0.000 | |||
| 90.70 | 94.40 | 254.8% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 94 | 331.1% | 0.00 | 0.0000 | 0.000 | |||
| 85.50 | 89.40 | 221.5% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 313.6% | 0.00 | 0.0000 | 0.000 | ||||
| 80.70 | 84.40 | 225.7% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 296.2% | 0.00 | 0.0000 | 0.000 | ||||
| 75.60 | 79.40 | 203.8% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 279.2% | 0.00 | 0.0000 | 0.000 | ||||
| 70.80 | 74.40 | 203.9% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 86 | 262.3% | 0.00 | 0.0000 | 0.000 | |||
| 65.40 | 69.40 | 156.0% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 1 | 245.6% | 0.00 | 0.0000 | 0.000 | |||
| 60.50 | 64.40 | 155.3% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 229.1% | 0.00 | 0.0000 | 0.000 | ||||
| 55.80 | 59.40 | 162.3% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 2.15 | 47 | 212.8% | 0.00 | 0.0000 | 0.000 | |||
| 50.70 | 54.40 | 143.7% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 2.15 | 196.5% | 0.00 | 0.0000 | 0.000 | ||||
| 45.60 | 49.40 | 125.1% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 2.15 | 132 | 180.4% | 0.00 | 0.0000 | -0.000 | |||
| 40.70 | 44.40 | 117.7% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 2.15 | 164.3% | -0.00 | 0.0000 | -0.000 | ||||
| 35.60 | 39.40 | 100.0% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 2.15 | 148.2% | -0.00 | 0.0000 | -0.000 | ||||
| 31.20 | 34.00 | 1 | 95.8% | 1.00 | 0.0001 | 0.000 | 300 | 0 | 2.15 | 2 | 132.1% | -0.00 | 0.0001 | -0.001 | ||
| 25.40 | 29.40 | 62.9% | 1.00 | 0.0005 | 0.000 | 305 | 0 | 2.15 | 1 | 115.8% | -0.00 | 0.0005 | -0.003 | |||
| 20.80 | 24.50 | 72.2% | 1.00 | 0.0016 | -0.002 | 310 | 0 | 1.25 | 72 | 85.9% | -0.00 | 0.0016 | -0.013 | |||
| 15.60 | 19.50 | 53.6% | 0.98 | 0.0052 | -0.048 | 315 | 0 | 0.1000 | 10 | 43.1% | -0.02 | 0.0052 | -0.056 | |||
| 11.60 | 14.20 | 1 | 52.4% | 0.93 | 0.0152 | -0.235 | 320 | 0 | 2.15 | 11 | 65.3% | -0.07 | 0.0152 | -0.241 | ||
| 6.90 | 9.40 | 1 | 41.5% | 0.82 | 0.0319 | -0.748 | 325 | 0 | 2.45 | 31 | 49.6% | -0.18 | 0.0320 | -0.752 | ||
| 2.80 | 5.70 | 3 | 37.4% | 0.63 | 0.0527 | -1.349 | 330 | 0.5000 | 2.20 | 2 | 65 | 30.1% | -0.37 | 0.0532 | -1.352 | |
| 1.30 | 4.10 | 2 | 35.4% | 0.50 | 0.0590 | -1.444 | 332.5 | 1.00 | 3.60 | 1 | 45 | 28.5% | -0.51 | 0.0602 | -1.451 | |
| 0.6000 | 2.20 | 26 | 6 | 31.8% | 0.35 | 0.0549 | -1.241 | 335 | 3.20 | 4.40 | 27 | 53 | 28.3% | -0.65 | 0.0566 | -1.260 |
| 0.1000 | 1.20 | 6 | 30.3% | 0.23 | 0.0446 | -0.843 | 337.5 | 4.50 | 6.80 | 38 | 26.6% | -0.78 | 0.0461 | -0.883 | ||
| 0.0500 | 0.6000 | 27 | 44 | 31.3% | 0.13 | 0.0320 | -0.434 | 340 | 6.70 | 9.30 | 27 | 30.0% | -0.88 | 0.0326 | -0.508 | |
| 0 | 2.45 | 8 | 58.4% | 0.06 | 0.0189 | -0.165 | 342.5 | 8.70 | 11.80 | 38 | -0.95 | 0.0177 | -0.281 | |||
| 0 | 0.7500 | 8 | 25 | 46.7% | 0.02 | 0.0088 | -0.051 | 345 | 10.70 | 13.70 | 20 | -0.99 | 0.0068 | -0.202 | ||
| 0 | 2.20 | 26 | 72.2% | 0.01 | 0.0040 | -0.019 | 347.5 | 13.60 | 16.70 | -1.00 | 0.0024 | -0.184 | ||||
| 0 | 1.95 | 111 | 76.9% | 0.01 | 0.0022 | -0.011 | 350 | 15.70 | 19.00 | 1 | -1.00 | 0.0012 | -0.181 | |||
| 0 | 0.7000 | 8 | 36 | 64.9% | 0.00 | 0.0014 | -0.007 | 352.5 | 18.50 | 21.40 | -1.00 | 0.0007 | -0.180 | |||
| 0 | 2.15 | 351 | 93.6% | 0.00 | 0.0010 | -0.005 | 355 | 20.90 | 24.20 | 1 | -1.00 | 0.0004 | -0.179 | |||
| 0 | 2.15 | 59 | 100.6% | 0.00 | 0.0007 | -0.004 | 357.5 | 23.60 | 26.50 | 5 | -1.00 | 0.0003 | -0.179 | |||
| 0 | 2.15 | 36 | 107.3% | 0.00 | 0.0005 | -0.003 | 360 | 25.50 | 29.60 | -1.00 | 0.0002 | -0.179 | ||||
| 0 | 2.15 | 10 | 113.9% | 0.00 | 0.0003 | -0.002 | 362.5 | 28.20 | 32.10 | 1 | -1.00 | 0.0001 | -0.179 | |||
| 0 | 2.15 | 363 | 120.4% | 0.00 | 0.0002 | -0.002 | 365 | 30.70 | 34.70 | 7 | -1.00 | 0.0001 | -0.179 | |||
| 0 | 2.15 | 21 | 126.8% | 0.00 | 0.0002 | -0.001 | 367.5 | 33.20 | 37.00 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 60 | 133.0% | 0.00 | 0.0001 | -0.001 | 370 | 35.70 | 39.50 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 77 | 139.1% | 0.00 | 0.0001 | -0.001 | 372.5 | 38.20 | 42.20 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 108 | 145.1% | 0.00 | 0.0001 | -0.001 | 375 | 40.70 | 44.50 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 18 | 151.0% | 0.00 | 0.0000 | -0.000 | 377.5 | 43.20 | 47.00 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 47 | 156.9% | 0.00 | 0.0000 | -0.000 | 380 | 45.70 | 49.60 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 0.3500 | 46 | 116.0% | 0.00 | 0.0000 | -0.000 | 382.5 | 48.20 | 52.10 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 12 | 168.2% | 0.00 | 0.0000 | -0.000 | 385 | 50.70 | 54.60 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 0.7000 | 144.2% | 0.00 | 0.0000 | -0.000 | 390 | 55.70 | 59.50 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 190.1% | 0.00 | 0.0000 | -0.000 | 395 | 60.70 | 64.50 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 0.3500 | 94 | 146.4% | 0.00 | 0.0000 | 0.000 | 400 | 65.70 | 69.60 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 210.9% | 0.00 | 0.0000 | 0.000 | 405 | 70.70 | 74.60 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 220.9% | 0.00 | 0.0000 | 0.000 | 410 | 75.70 | 79.50 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 230.7% | 0.00 | 0.0000 | 0.000 | 415 | 80.70 | 84.70 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 4 | 240.3% | 0.00 | 0.0000 | 0.000 | 420 | 85.70 | 89.60 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 249.7% | 0.00 | 0.0000 | 0.000 | 425 | 90.70 | 94.70 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 1 | 258.9% | 0.00 | 0.0000 | 0.000 | 430 | 95.70 | 99.60 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 267.9% | 0.00 | 0.0000 | 0.000 | 435 | 100.70 | 104.70 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 94 | 276.8% | 0.00 | 0.0000 | 0.000 | 440 | 105.70 | 109.50 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 56 | 285.5% | 0.00 | 0.0000 | 0.000 | 445 | 110.70 | 114.70 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 56 | 294.1% | 0.00 | 0.0000 | 0.000 | 450 | 115.70 | 119.50 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 2.15 | 302.5% | 0.00 | 0.0000 | 0.000 | 455 | 120.70 | 124.50 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 310.7% | 0.00 | 0.0000 | 0.000 | 460 | 125.70 | 129.70 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 318.9% | 0.00 | 0.0000 | 0.000 | 465 | 130.70 | 134.50 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 326.9% | 0.00 | 0.0000 | 0.000 | 470 | 135.70 | 139.70 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 2.15 | 342.5% | 0.00 | 0.0000 | 0.000 | 480 | 145.70 | 149.60 | -1.00 | 0.0000 | -0.178 | |||||
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 04, 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