MPC Optionskette Marathon Petroleum Corporation
Cboe delayed options data · Stand 03:40 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 ±43.0% (270.19–677.19) · ATM IV 49.7% · P/C Open Interest 1.02
| 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 | |
| 250.50 | 254.70 | 396 | 53.0% | 0.94 | 0.0004 | -0.008 | 240 | 7.00 | 10.70 | 51.2% | -0.06 | 0.0005 | -0.037 | |||
| 242.50 | 247.00 | 74 | 52.7% | 0.93 | 0.0005 | -0.012 | 250 | 8.50 | 12.50 | 84 | 51.2% | -0.07 | 0.0005 | -0.041 | ||
| 235.00 | 239.50 | 36 | 52.7% | 0.92 | 0.0005 | -0.017 | 260 | 10.50 | 14.10 | 42 | 51.2% | -0.08 | 0.0006 | -0.044 | ||
| 227.00 | 232.00 | 29 | 52.2% | 0.91 | 0.0006 | -0.021 | 270 | 12.00 | 15.70 | 56 | 50.7% | -0.09 | 0.0006 | -0.048 | ||
| 220.00 | 224.50 | 59 | 52.1% | 0.90 | 0.0006 | -0.026 | 280 | 14.00 | 18.10 | 41 | 50.7% | -0.10 | 0.0007 | -0.051 | ||
| 212.50 | 217.50 | 56 | 51.9% | 0.89 | 0.0007 | -0.031 | 290 | 16.30 | 20.60 | 165 | 50.8% | -0.11 | 0.0007 | -0.055 | ||
| 205.50 | 210.20 | 65 | 51.6% | 0.88 | 0.0007 | -0.035 | 300 | 18.50 | 23.50 | 260 | 50.8% | -0.12 | 0.0008 | -0.059 | ||
| 199.00 | 203.50 | 46 | 51.7% | 0.87 | 0.0008 | -0.040 | 310 | 21.50 | 25.20 | 63 | 50.5% | -0.14 | 0.0008 | -0.062 | ||
| 192.00 | 196.50 | 18 | 51.2% | 0.85 | 0.0008 | -0.044 | 320 | 24.50 | 28.00 | 17 | 50.5% | -0.15 | 0.0009 | -0.066 | ||
| 185.50 | 190.00 | 91 | 51.1% | 0.84 | 0.0009 | -0.048 | 330 | 27.00 | 31.00 | 2 | 50.3% | -0.16 | 0.0009 | -0.070 | ||
| 179.00 | 183.50 | 233 | 50.9% | 0.83 | 0.0009 | -0.053 | 340 | 30.90 | 34.00 | 8 | 50.4% | -0.17 | 0.0010 | -0.073 | ||
| 173.50 | 177.50 | 104 | 51.0% | 0.82 | 0.0010 | -0.057 | 350 | 35.50 | 37.30 | 1 | 618 | 50.8% | -0.19 | 0.0010 | -0.076 | |
| 167.50 | 171.50 | 1 | 454 | 50.9% | 0.80 | 0.0010 | -0.061 | 360 | 37.20 | 40.50 | 325 | 50.0% | -0.20 | 0.0011 | -0.079 | |
| 162.00 | 165.50 | 1 | 16 | 50.9% | 0.79 | 0.0011 | -0.064 | 370 | 41.00 | 44.50 | 10 | 50.0% | -0.22 | 0.0011 | -0.082 | |
| 155.50 | 160.00 | 40 | 50.5% | 0.78 | 0.0011 | -0.068 | 380 | 44.70 | 48.40 | 14 | 50.0% | -0.23 | 0.0012 | -0.085 | ||
| 151.00 | 154.50 | 18 | 50.7% | 0.76 | 0.0012 | -0.071 | 390 | 50.80 | 53.00 | 1 | 2 | 50.7% | -0.24 | 0.0012 | -0.088 | |
| 145.70 | 149.00 | 65 | 50.6% | 0.75 | 0.0012 | -0.075 | 400 | 54.40 | 56.50 | 9 | 50.2% | -0.26 | 0.0013 | -0.090 | ||
| 140.00 | 143.50 | 34 | 50.2% | 0.74 | 0.0012 | -0.078 | 410 | 59.50 | 61.50 | 49 | 50.5% | -0.27 | 0.0013 | -0.093 | ||
| 135.50 | 138.50 | 15 | 50.3% | 0.72 | 0.0013 | -0.081 | 420 | 64.10 | 66.00 | 60 | 50.4% | -0.29 | 0.0014 | -0.095 | ||
| 130.50 | 134.00 | 10 | 50.3% | 0.71 | 0.0013 | -0.084 | 430 | 67.80 | 70.50 | 1 | 3 | 50.0% | -0.30 | 0.0014 | -0.097 | |
| 125.10 | 129.00 | 20 | 49.9% | 0.69 | 0.0013 | -0.086 | 440 | 72.50 | 75.50 | 26 | 49.9% | -0.32 | 0.0014 | -0.099 | ||
| 120.60 | 124.50 | 78 | 49.9% | 0.68 | 0.0014 | -0.088 | 450 | 77.10 | 80.50 | 147 | 49.7% | -0.33 | 0.0014 | -0.101 | ||
| 116.50 | 120.00 | 9 | 49.9% | 0.67 | 0.0014 | -0.091 | 460 | 82.30 | 86.00 | 20 | 49.7% | -0.35 | 0.0015 | -0.102 | ||
| 112.00 | 116.00 | 115 | 49.8% | 0.65 | 0.0014 | -0.093 | 470 | 87.50 | 91.50 | 1 | 49.6% | -0.36 | 0.0015 | -0.104 | ||
| 108.50 | 111.50 | 11 | 49.8% | 0.64 | 0.0014 | -0.095 | 480 | 93.00 | 97.00 | 49.6% | -0.38 | 0.0016 | -0.105 | |||
| 104.00 | 107.50 | 48 | 49.6% | 0.62 | 0.0014 | -0.096 | 490 | 98.50 | 102.50 | 38 | 49.4% | -0.40 | 0.0016 | -0.106 | ||
| 100.50 | 104.00 | 3 | 94 | 49.7% | 0.61 | 0.0015 | -0.098 | 500 | 104.50 | 108.50 | 70 | 49.4% | -0.41 | 0.0016 | -0.107 | |
| 96.50 | 100.00 | 55 | 49.5% | 0.60 | 0.0015 | -0.099 | 510 | 110.50 | 114.50 | 1 | 49.4% | -0.43 | 0.0016 | -0.108 | ||
| 92.70 | 96.50 | 2 | 49.4% | 0.58 | 0.0015 | -0.100 | 520 | 116.50 | 120.50 | 49.3% | -0.44 | 0.0016 | -0.109 | |||
| 90.10 | 93.00 | 3 | 49.5% | 0.57 | 0.0015 | -0.101 | 530 | 123.00 | 126.50 | 49.2% | -0.46 | 0.0017 | -0.109 | |||
| 86.00 | 89.50 | 61 | 49.2% | 0.56 | 0.0015 | -0.102 | 540 | 130.30 | 133.00 | 49.4% | -0.47 | 0.0017 | -0.110 | |||
| 80.70 | 83.50 | 49.5% | 0.53 | 0.0015 | -0.103 | 560 | 142.50 | 146.50 | 49.2% | -0.50 | 0.0017 | -0.110 | ||||
| 73.90 | 77.50 | 2 | 49.1% | 0.50 | 0.0015 | -0.104 | 580 | 156.50 | 160.00 | 49.1% | -0.53 | 0.0017 | -0.110 | |||
| 68.50 | 72.00 | 47 | 49.0% | 0.48 | 0.0015 | -0.105 | 600 | 170.50 | 174.50 | 8 | 49.1% | -0.56 | 0.0018 | -0.109 | ||
| 63.50 | 67.00 | 49.0% | 0.46 | 0.0015 | -0.104 | 620 | 185.50 | 189.50 | 49.2% | -0.58 | 0.0018 | -0.108 | ||||
| 59.00 | 62.50 | 3 | 49.0% | 0.43 | 0.0015 | -0.104 | 640 | 200.50 | 204.50 | 49.1% | -0.61 | 0.0018 | -0.107 | |||
| 54.80 | 58.00 | 48.9% | 0.41 | 0.0015 | -0.103 | 660 | 216.00 | 220.00 | 49.1% | -0.64 | 0.0018 | -0.106 | ||||
| 51.50 | 54.00 | 49.1% | 0.39 | 0.0015 | -0.102 | 680 | 232.00 | 236.00 | 49.1% | -0.66 | 0.0018 | -0.104 | ||||
| 48.00 | 50.50 | 1 | 49.1% | 0.37 | 0.0014 | -0.101 | 700 | 248.50 | 252.50 | 1 | 49.2% | -0.69 | 0.0018 | -0.102 | ||
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 — Jan 21, 2028
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