MDT Optionskette Medtronic Plc
Cboe delayed options data · Stand 18:41 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 ±5.8% (89.05–99.95) · ATM IV 24.6% · P/C Open Interest 0.73
| 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 | |
| 42.60 | 46.65 | 0.99 | 0.0006 | -0.000 | 50 | 0 | 0.2500 | 1 | 103.6% | -0.01 | 0.0006 | -0.006 | ||||
| 37.60 | 41.65 | 0.99 | 0.0009 | -0.001 | 55 | 0 | 0.9500 | 25 | 112.7% | -0.01 | 0.0009 | -0.006 | ||||
| 32.65 | 36.70 | 4 | 0.99 | 0.0012 | -0.003 | 60 | 0 | 0.7500 | 2 | 2,540 | 92.7% | -0.01 | 0.0013 | -0.007 | ||
| 27.70 | 31.70 | 7 | 0.99 | 0.0019 | -0.004 | 65 | 0 | 0.2200 | 1 | 337 | 63.5% | -0.01 | 0.0019 | -0.008 | ||
| 25.20 | 29.25 | 0.99 | 0.0023 | -0.005 | 67.5 | 0 | 0.7500 | 342 | 72.2% | -0.01 | 0.0023 | -0.008 | ||||
| 22.70 | 26.75 | 0.98 | 0.0029 | -0.005 | 70 | 0 | 0.5500 | 238 | 61.7% | -0.02 | 0.0029 | -0.009 | ||||
| 20.25 | 24.25 | 0.98 | 0.0037 | -0.006 | 72.5 | 0 | 0.7500 | 500 | 59.4% | -0.02 | 0.0037 | -0.009 | ||||
| 17.75 | 21.80 | 308 | 31.2% | 0.98 | 0.0048 | -0.007 | 75 | 0.0300 | 0.1000 | 2 | 574 | 38.7% | -0.02 | 0.0048 | -0.010 | |
| 15.30 | 19.30 | 108 | 30.0% | 0.97 | 0.0065 | -0.009 | 77.5 | 0 | 0.7500 | 583 | 47.2% | -0.03 | 0.0065 | -0.011 | ||
| 12.85 | 16.90 | 147 | 31.0% | 0.96 | 0.0090 | -0.010 | 80 | 0.0100 | 0.1600 | 5 | 1,462 | 30.6% | -0.04 | 0.0090 | -0.012 | |
| 10.95 | 14.95 | 30.1% | 0.95 | 0.0120 | -0.012 | 82 | 0.1100 | 0.7400 | 1 | 37.8% | -0.05 | 0.0121 | -0.014 | |||
| 11.00 | 14.45 | 715 | 36.8% | 0.95 | 0.0130 | -0.013 | 82.5 | 0.1500 | 0.2000 | 51 | 1,646 | 29.7% | -0.05 | 0.0131 | -0.015 | |
| 10.00 | 13.90 | 27.9% | 0.94 | 0.0141 | -0.013 | 83 | 0.0200 | 0.7700 | 34.7% | -0.06 | 0.0142 | -0.015 | ||||
| 9.05 | 13.00 | 28.1% | 0.93 | 0.0166 | -0.015 | 84 | 0.0400 | 0.7900 | 32.7% | -0.07 | 0.0168 | -0.017 | ||||
| 9.35 | 10.20 | 769 | 0.92 | 0.0198 | -0.017 | 85 | 0.2900 | 0.3200 | 54 | 1,608 | 27.9% | -0.08 | 0.0200 | -0.019 | ||
| 7.20 | 11.10 | 26.5% | 0.90 | 0.0236 | -0.020 | 86 | 0.1200 | 0.8700 | 29.4% | -0.10 | 0.0239 | -0.021 | ||||
| 6.25 | 10.15 | 25.1% | 0.87 | 0.0281 | -0.023 | 87 | 0.4100 | 1.53 | 1 | 34.1% | -0.13 | 0.0284 | -0.024 | |||
| 7.15 | 8.00 | 1,066 | 21.3% | 0.86 | 0.0304 | -0.025 | 87.5 | 0.4400 | 0.7600 | 8 | 1,028 | 27.4% | -0.14 | 0.0309 | -0.026 | |
| 5.40 | 9.30 | 25.1% | 0.84 | 0.0329 | -0.027 | 88 | 0.4800 | 0.8900 | 27.3% | -0.16 | 0.0333 | -0.028 | ||||
| 5.20 | 7.15 | 5 | 19.6% | 0.81 | 0.0378 | -0.031 | 89 | 0.7200 | 0.8300 | 3 | 3 | 25.8% | -0.19 | 0.0383 | -0.032 | |
| 5.30 | 5.95 | 3 | 2,078 | 23.4% | 0.77 | 0.0427 | -0.034 | 90 | 0.9200 | 1.04 | 80 | 1,871 | 25.5% | -0.23 | 0.0433 | -0.035 |
| 4.90 | 5.65 | 27.6% | 0.72 | 0.0474 | -0.037 | 91 | 1.17 | 1.31 | 25.3% | -0.28 | 0.0481 | -0.038 | ||||
| 3.45 | 5.55 | 1 | 6 | 26.4% | 0.67 | 0.0517 | -0.040 | 92 | 1.48 | 1.61 | 2 | 25.0% | -0.33 | 0.0526 | -0.041 | |
| 3.55 | 4.25 | 11 | 2,611 | 23.6% | 0.65 | 0.0536 | -0.041 | 92.5 | 1.65 | 1.78 | 2 | 2,678 | 24.9% | -0.36 | 0.0545 | -0.042 |
| 3.50 | 3.90 | 6 | 6 | 24.6% | 0.62 | 0.0553 | -0.042 | 93 | 1.84 | 1.97 | 24.8% | -0.38 | 0.0563 | -0.043 | ||
| 3.05 | 3.25 | 44 | 1,825 | 24.7% | 0.56 | 0.0578 | -0.043 | 94 | 2.22 | 2.38 | 13 | 1 | 24.4% | -0.44 | 0.0589 | -0.044 |
| 2.52 | 2.71 | 369 | 3,531 | 24.4% | 0.51 | 0.0590 | -0.043 | 95 | 2.68 | 2.86 | 3 | 1,199 | 24.1% | -0.50 | 0.0603 | -0.044 |
| 1.94 | 2.78 | 470 | 26.2% | 0.45 | 0.0588 | -0.043 | 96 | 3.20 | 3.40 | 23.9% | -0.56 | 0.0603 | -0.043 | |||
| 1.55 | 2.14 | 35 | 25.0% | 0.39 | 0.0573 | -0.041 | 97 | 3.70 | 4.00 | 23.2% | -0.62 | 0.0591 | -0.042 | |||
| 1.42 | 1.66 | 3 | 2,443 | 23.8% | 0.36 | 0.0560 | -0.040 | 97.5 | 3.80 | 4.80 | 306 | 24.4% | -0.65 | 0.0580 | -0.041 | |
| 1.25 | 1.50 | 3 | 32 | 23.7% | 0.33 | 0.0546 | -0.039 | 98 | 4.40 | 5.20 | 26.0% | -0.68 | 0.0566 | -0.040 | ||
| 0.7700 | 2.88 | 31.2% | 0.28 | 0.0509 | -0.036 | 99 | 5.10 | 5.80 | 25.3% | -0.73 | 0.0532 | -0.037 | ||||
| 0.7400 | 0.9700 | 139 | 4,889 | 23.7% | 0.24 | 0.0465 | -0.033 | 100 | 5.55 | 7.40 | 91 | 28.3% | -0.78 | 0.0490 | -0.034 | |
| 0.2900 | 0.8700 | 6 | 22.5% | 0.20 | 0.0415 | -0.029 | 101 | 6.35 | 8.25 | 28.8% | -0.82 | 0.0443 | -0.030 | |||
| 0.4500 | 0.6600 | 9 | 5 | 24.4% | 0.16 | 0.0364 | -0.026 | 102 | 7.15 | 9.25 | 30.0% | -0.86 | 0.0395 | -0.027 | ||
| 0 | 2.52 | 35.8% | 0.13 | 0.0317 | -0.023 | 103 | 8.10 | 10.20 | 31.6% | -0.89 | 0.0348 | -0.024 | ||||
| 0 | 1.25 | 29.6% | 0.11 | 0.0275 | -0.021 | 104 | 9.00 | 11.00 | 31.6% | -0.91 | 0.0308 | -0.023 | ||||
| 0.1800 | 0.3000 | 31 | 1,949 | 24.3% | 0.10 | 0.0240 | -0.020 | 105 | 9.95 | 11.80 | 83 | 31.6% | -0.93 | 0.0273 | -0.021 | |
| 0 | 0.7500 | 332 | 35.9% | 0.07 | 0.0142 | -0.018 | 110 | 13.55 | 17.60 | 33.1% | -0.96 | 0.0166 | -0.019 | |||
| 0 | 1.60 | 188 | 52.7% | 0.05 | 0.0097 | -0.017 | 115 | 18.55 | 22.60 | 40.6% | -0.97 | 0.0118 | -0.019 | |||
| 0 | 1.76 | 13 | 62.2% | 0.04 | 0.0072 | -0.017 | 120 | 23.55 | 27.60 | 47.5% | -0.98 | 0.0089 | -0.017 | |||
| 0 | 0.1400 | 29 | 43.4% | 0.04 | 0.0056 | -0.017 | 125 | 28.55 | 32.60 | 54.0% | -0.98 | 0.0067 | -0.015 | |||
| 0 | 1.24 | 70.6% | 0.03 | 0.0045 | -0.016 | 130 | 33.55 | 37.60 | 60.1% | -0.99 | 0.0050 | -0.015 | ||||
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