MPC Optionskette Marathon Petroleum Corporation
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 ±12.8% (413.69–534.88) · ATM IV 54.9% · P/C Open Interest 0.66
| 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 | |
| 233.50 | 236.80 | 1 | 94.1% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 119.2% | -0.00 | 0.0000 | -0.006 | |||
| 222.90 | 226.80 | 22 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 18 | 112.8% | -0.00 | 0.0000 | -0.007 | |||
| 213.00 | 216.80 | 5 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 106.7% | -0.00 | 0.0001 | -0.009 | ||||
| 203.60 | 206.90 | 1 | 78.6% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 2.00 | 22 | 99.5% | -0.00 | 0.0001 | -0.011 | ||
| 193.00 | 196.90 | 7 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.00 | 19 | 93.8% | -0.00 | 0.0001 | -0.014 | |||
| 183.80 | 187.00 | 39 | 72.9% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 1.65 | 6 | 85.6% | -0.00 | 0.0001 | -0.018 | ||
| 173.30 | 177.00 | 7 | 0.99 | 0.0002 | -0.000 | 300 | 0 | 0.4000 | 2 | 165 | 66.0% | -0.01 | 0.0002 | -0.024 | ||
| 163.20 | 167.10 | 12 | 0.99 | 0.0002 | -0.008 | 310 | 0 | 1.75 | 32 | 76.1% | -0.01 | 0.0003 | -0.031 | |||
| 154.10 | 157.20 | 1 | 14 | 63.6% | 0.99 | 0.0003 | -0.019 | 320 | 0.1000 | 0.7500 | 200 | 63.6% | -0.01 | 0.0004 | -0.041 | |
| 144.00 | 147.30 | 2 | 27 | 58.4% | 0.98 | 0.0005 | -0.032 | 330 | 0.0500 | 0.7500 | 1 | 327 | 58.7% | -0.02 | 0.0005 | -0.053 |
| 134.20 | 137.50 | 14 | 57.4% | 0.98 | 0.0006 | -0.049 | 340 | 0.5500 | 1.10 | 5 | 152 | 61.0% | -0.02 | 0.0007 | -0.070 | |
| 124.40 | 127.90 | 3 | 18 | 56.7% | 0.97 | 0.0008 | -0.070 | 350 | 0.6500 | 1.05 | 102 | 246 | 56.8% | -0.03 | 0.0009 | -0.090 |
| 114.60 | 118.30 | 16 | 55.1% | 0.96 | 0.0011 | -0.096 | 360 | 1.05 | 1.50 | 6 | 140 | 56.4% | -0.04 | 0.0011 | -0.115 | |
| 105.30 | 109.00 | 102 | 55.8% | 0.94 | 0.0014 | -0.127 | 370 | 1.85 | 2.10 | 15 | 285 | 56.7% | -0.06 | 0.0015 | -0.144 | |
| 96.10 | 99.80 | 28 | 55.5% | 0.93 | 0.0018 | -0.162 | 380 | 2.40 | 3.20 | 3 | 219 | 56.3% | -0.08 | 0.0018 | -0.178 | |
| 87.50 | 90.90 | 2 | 83 | 56.1% | 0.90 | 0.0022 | -0.201 | 390 | 3.40 | 4.20 | 10 | 339 | 55.7% | -0.10 | 0.0023 | -0.216 |
| 78.90 | 82.50 | 1 | 401 | 56.2% | 0.88 | 0.0027 | -0.244 | 400 | 4.80 | 5.60 | 25 | 601 | 55.4% | -0.13 | 0.0027 | -0.257 |
| 70.70 | 74.20 | 2 | 114 | 55.9% | 0.84 | 0.0032 | -0.288 | 410 | 6.50 | 7.50 | 33 | 331 | 55.3% | -0.16 | 0.0032 | -0.299 |
| 62.60 | 66.40 | 130 | 55.4% | 0.80 | 0.0036 | -0.331 | 420 | 8.60 | 9.80 | 165 | 386 | 55.2% | -0.20 | 0.0037 | -0.341 | |
| 55.40 | 58.70 | 6 | 3,813 | 55.0% | 0.76 | 0.0041 | -0.372 | 430 | 11.30 | 12.60 | 52 | 1,166 | 55.3% | -0.24 | 0.0041 | -0.380 |
| 48.60 | 51.60 | 2 | 226 | 54.7% | 0.72 | 0.0045 | -0.409 | 440 | 14.20 | 15.70 | 80 | 193 | 54.8% | -0.29 | 0.0045 | -0.414 |
| 42.60 | 45.70 | 1 | 396 | 55.5% | 0.67 | 0.0048 | -0.439 | 450 | 17.90 | 19.40 | 33 | 248 | 54.8% | -0.34 | 0.0048 | -0.443 |
| 36.70 | 39.60 | 2 | 206 | 55.0% | 0.61 | 0.0051 | -0.463 | 460 | 22.30 | 23.80 | 35 | 587 | 55.1% | -0.39 | 0.0051 | -0.464 |
| 31.50 | 34.40 | 12 | 253 | 55.0% | 0.56 | 0.0053 | -0.477 | 470 | 26.30 | 29.00 | 20 | 189 | 54.8% | -0.44 | 0.0052 | -0.476 |
| 27.30 | 29.10 | 15 | 390 | 54.9% | 0.51 | 0.0053 | -0.483 | 480 | 31.20 | 33.70 | 3 | 132 | 53.8% | -0.49 | 0.0053 | -0.480 |
| 22.80 | 25.40 | 14 | 208 | 55.1% | 0.46 | 0.0053 | -0.480 | 490 | 36.90 | 39.70 | 15 | 16 | 53.9% | -0.55 | 0.0053 | -0.476 |
| 19.30 | 21.10 | 7 | 988 | 54.7% | 0.41 | 0.0052 | -0.470 | 500 | 43.00 | 46.20 | 6 | 7 | 53.8% | -0.60 | 0.0051 | -0.464 |
| 15.90 | 18.10 | 2 | 930 | 54.8% | 0.36 | 0.0050 | -0.453 | 510 | 49.80 | 53.50 | 31 | 54.4% | -0.64 | 0.0050 | -0.446 | |
| 13.30 | 14.60 | 19 | 155 | 54.3% | 0.32 | 0.0047 | -0.430 | 520 | 57.10 | 60.20 | 12 | 54.0% | -0.69 | 0.0047 | -0.421 | |
| 10.90 | 12.10 | 10 | 78 | 54.2% | 0.27 | 0.0044 | -0.403 | 530 | 64.50 | 67.70 | 1 | 2 | 53.6% | -0.73 | 0.0044 | -0.393 |
| 8.90 | 10.00 | 5 | 102 | 54.2% | 0.24 | 0.0041 | -0.373 | 540 | 72.60 | 75.90 | 1 | 54.1% | -0.77 | 0.0041 | -0.363 | |
| 7.30 | 8.30 | 20 | 312 | 54.4% | 0.20 | 0.0037 | -0.341 | 550 | 80.80 | 84.40 | 1 | 54.3% | -0.80 | 0.0037 | -0.331 | |
| 5.90 | 6.80 | 15 | 55 | 54.4% | 0.17 | 0.0034 | -0.308 | 560 | 89.40 | 92.40 | 53.6% | -0.83 | 0.0034 | -0.298 | ||
| 4.10 | 5.50 | 6 | 107 | 53.3% | 0.15 | 0.0030 | -0.276 | 570 | 98.20 | 101.60 | 1 | 54.2% | -0.86 | 0.0031 | -0.267 | |
| 2.85 | 5.10 | 18 | 53.8% | 0.12 | 0.0027 | -0.245 | 580 | 107.40 | 110.40 | 1 | 1 | 54.2% | -0.88 | 0.0027 | -0.236 | |
| 2.60 | 3.80 | 3 | 47 | 53.9% | 0.10 | 0.0024 | -0.215 | 590 | 116.60 | 120.20 | 55.6% | -0.90 | 0.0024 | -0.208 | ||
| 1.95 | 3.20 | 1 | 83 | 54.1% | 0.09 | 0.0021 | -0.188 | 600 | 125.90 | 129.40 | 55.4% | -0.92 | 0.0022 | -0.182 | ||
| 1.45 | 2.65 | 1 | 23 | 54.2% | 0.07 | 0.0018 | -0.162 | 610 | 135.40 | 139.10 | 1 | 56.3% | -0.93 | 0.0019 | -0.159 | |
| 0.9000 | 2.10 | 63 | 53.4% | 0.06 | 0.0015 | -0.139 | 620 | 145.00 | 148.20 | 1 | 55.1% | -0.95 | 0.0017 | -0.140 | ||
| 0.7500 | 2.20 | 1 | 55.7% | 0.05 | 0.0013 | -0.119 | 630 | 154.60 | 158.30 | 3 | 56.7% | -0.96 | 0.0015 | -0.120 | ||
| 1.00 | 1.35 | 195 | 304 | 55.8% | 0.04 | 0.0011 | -0.101 | 640 | 164.40 | 167.90 | 2 | 2 | 56.5% | -0.97 | 0.0014 | -0.108 |
| 0.3500 | 1.65 | 1 | 56.5% | 0.03 | 0.0009 | -0.085 | 650 | 174.20 | 177.60 | 2 | 55.8% | -0.98 | 0.0013 | -0.089 | ||
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