MSFT Optionskette Microsoft Corporation
Cboe delayed options data · Stand 20:03 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 ±3.8% (491.32–530.02) · ATM IV 23.2% · P/C Open Interest 0.63
| 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 | |
| 250.15 | 252.90 | 8 | 144.7% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.1100 | 978 | 117.6% | -0.00 | 0.0000 | -0.002 | ||
| 245.30 | 247.90 | 21 | 143.9% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0300 | 793 | 102.6% | -0.00 | 0.0000 | -0.003 | ||
| 239.90 | 242.95 | 45 | 130.8% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 1,574 | 99.8% | -0.00 | 0.0000 | -0.003 | ||
| 234.75 | 237.95 | 1 | 25 | 121.4% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0300 | 2,774 | 97.1% | -0.00 | 0.0000 | -0.004 | |
| 229.70 | 231.65 | 116 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 1 | 861 | 94.4% | -0.00 | 0.0000 | -0.004 | ||
| 225.35 | 227.05 | 805 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 1 | 2,586 | 91.8% | -0.00 | 0.0000 | -0.004 | ||
| 220.10 | 223.00 | 43 | 121.6% | 1.00 | 0.0000 | 0.000 | 290 | 0.0100 | 0.0500 | 2,592 | 94.5% | -0.00 | 0.0000 | -0.005 | ||
| 215.00 | 217.95 | 40 | 114.0% | 1.00 | 0.0000 | 0.000 | 295 | 0.0100 | 0.0400 | 11 | 5,096 | 90.4% | -0.00 | 0.0000 | -0.005 | |
| 210.30 | 213.00 | 3 | 331 | 118.3% | 1.00 | 0.0000 | 0.000 | 300 | 0.0100 | 0.0600 | 9 | 5,846 | 90.4% | -0.00 | 0.0000 | -0.006 |
| 204.90 | 206.95 | 144 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0500 | 432 | 85.2% | -0.00 | 0.0000 | -0.006 | |||
| 200.30 | 203.00 | 224 | 110.9% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.0300 | 6,059 | 81.2% | -0.00 | 0.0000 | -0.007 | ||
| 194.90 | 198.05 | 1 | 118 | 99.4% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1300 | 1,244 | 87.6% | -0.00 | 0.0000 | -0.008 | |
| 189.95 | 193.05 | 164 | 97.3% | 1.00 | 0.0000 | 0.000 | 320 | 0.0100 | 0.0500 | 6,726 | 79.0% | -0.00 | 0.0000 | -0.008 | ||
| 185.45 | 188.05 | 72 | 103.8% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0500 | 764 | 75.4% | -0.00 | 0.0000 | -0.009 | ||
| 179.90 | 183.05 | 3 | 752 | 89.0% | 1.00 | 0.0001 | 0.000 | 330 | 0.0100 | 0.0800 | 5 | 9,976 | 77.0% | -0.00 | 0.0001 | -0.010 |
| 175.10 | 178.10 | 84 | 91.7% | 1.00 | 0.0001 | 0.000 | 335 | 0 | 0.0500 | 923 | 70.7% | -0.00 | 0.0001 | -0.010 | ||
| 170.25 | 173.10 | 171 | 91.2% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.0500 | 144 | 7,845 | 68.4% | -0.00 | 0.0001 | -0.011 | |
| 165.05 | 168.10 | 105 | 84.1% | 1.00 | 0.0001 | 0.000 | 345 | 0.0100 | 0.0600 | 1,142 | 68.1% | -0.00 | 0.0001 | -0.012 | ||
| 159.95 | 163.10 | 691 | 78.6% | 1.00 | 0.0001 | 0.000 | 350 | 0.0200 | 0.0400 | 262 | 12.7K | 64.9% | -0.00 | 0.0001 | -0.013 | |
| 155.45 | 158.15 | 436 | 85.4% | 1.00 | 0.0001 | 0.000 | 355 | 0.0100 | 0.0600 | 94 | 993 | 63.5% | -0.00 | 0.0001 | -0.014 | |
| 150.45 | 151.80 | 2 | 1,989 | 1.00 | 0.0001 | 0.000 | 360 | 0.0200 | 0.0300 | 22 | 12.4K | 59.4% | -0.00 | 0.0001 | -0.015 | |
| 145.05 | 148.15 | 764 | 72.7% | 1.00 | 0.0001 | 0.000 | 365 | 0.0100 | 0.1400 | 63 | 1,031 | 63.7% | -0.00 | 0.0001 | -0.016 | |
| 140.05 | 143.15 | 3 | 2,829 | 69.6% | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.0700 | 18 | 7,571 | 57.6% | -0.00 | 0.0001 | -0.017 |
| 135.40 | 138.20 | 1 | 864 | 73.0% | 1.00 | 0.0002 | 0.000 | 375 | 0.0100 | 0.0700 | 15 | 2,843 | 55.4% | -0.00 | 0.0002 | -0.018 |
| 130.50 | 133.20 | 7 | 4,065 | 71.2% | 1.00 | 0.0002 | 0.000 | 380 | 0.0400 | 0.1500 | 64 | 8,723 | 58.2% | -0.00 | 0.0002 | -0.019 |
| 125.20 | 128.20 | 871 | 64.3% | 1.00 | 0.0002 | 0.000 | 385 | 0.0100 | 0.1000 | 28 | 1,142 | 52.7% | -0.00 | 0.0002 | -0.020 | |
| 120.55 | 123.25 | 4 | 4,024 | 66.4% | 1.00 | 0.0002 | 0.000 | 390 | 0.0500 | 0.0800 | 26 | 7,812 | 51.4% | -0.00 | 0.0002 | -0.021 |
| 115.35 | 118.25 | 5 | 947 | 61.2% | 0.99 | 0.0003 | 0.000 | 395 | 0.0300 | 0.0900 | 6 | 1,206 | 48.8% | -0.01 | 0.0003 | -0.022 |
| 110.35 | 112.70 | 35 | 9,229 | 48.5% | 0.99 | 0.0003 | 0.000 | 400 | 0.0700 | 0.1000 | 88 | 9,001 | 48.5% | -0.01 | 0.0003 | -0.024 |
| 105.35 | 108.30 | 10 | 432 | 56.2% | 0.99 | 0.0004 | 0.000 | 405 | 0.0500 | 0.1100 | 5 | 2,333 | 46.0% | -0.01 | 0.0004 | -0.025 |
| 100.20 | 103.30 | 16 | 6,010 | 51.6% | 0.99 | 0.0004 | 0.000 | 410 | 0.0700 | 0.1400 | 47 | 7,006 | 45.2% | -0.01 | 0.0004 | -0.027 |
| 95.70 | 98.35 | 1 | 970 | 54.4% | 0.99 | 0.0005 | 0.000 | 415 | 0.0500 | 0.1700 | 27 | 659 | 43.2% | -0.01 | 0.0005 | -0.029 |
| 90.85 | 92.45 | 30 | 8,178 | 43.3% | 0.99 | 0.0006 | 0.000 | 420 | 0.1000 | 0.1400 | 52 | 5,828 | 41.4% | -0.01 | 0.0006 | -0.031 |
| 85.75 | 88.40 | 13 | 4,551 | 49.5% | 0.99 | 0.0006 | 0.000 | 425 | 0.1100 | 0.1500 | 108 | 1,358 | 39.6% | -0.01 | 0.0006 | -0.033 |
| 80.85 | 82.70 | 18 | 14.5K | 41.5% | 0.99 | 0.0008 | 0.000 | 430 | 0.1300 | 0.1900 | 141 | 3,897 | 38.4% | -0.01 | 0.0008 | -0.036 |
| 75.85 | 78.45 | 5 | 1,230 | 45.0% | 0.99 | 0.0009 | -0.001 | 435 | 0.1600 | 0.2200 | 28 | 3,704 | 37.0% | -0.01 | 0.0009 | -0.040 |
| 70.75 | 73.30 | 32 | 10.9K | 40.6% | 0.98 | 0.0011 | -0.008 | 440 | 0.1800 | 0.2200 | 111 | 6,787 | 35.0% | -0.02 | 0.0011 | -0.044 |
| 65.40 | 68.50 | 7 | 1,415 | 36.8% | 0.98 | 0.0013 | -0.016 | 445 | 0.2300 | 0.2500 | 224 | 1,525 | 33.6% | -0.02 | 0.0013 | -0.049 |
| 60.85 | 63.00 | 118 | 16.2K | 33.8% | 0.98 | 0.0016 | -0.025 | 450 | 0.2600 | 0.3000 | 560 | 7,317 | 32.0% | -0.02 | 0.0016 | -0.056 |
| 56.25 | 57.50 | 22 | 2,371 | 30.4% | 0.97 | 0.0020 | -0.036 | 455 | 0.3100 | 0.3600 | 201 | 6,840 | 30.6% | -0.03 | 0.0020 | -0.065 |
| 50.95 | 53.50 | 71 | 7,783 | 32.0% | 0.96 | 0.0026 | -0.050 | 460 | 0.4100 | 0.4500 | 407 | 10.0K | 29.4% | -0.04 | 0.0026 | -0.076 |
| 48.50 | 51.30 | 15 | 32.2% | 0.96 | 0.0029 | -0.058 | 462.5 | 0.4700 | 0.5100 | 33 | 431 | 28.9% | -0.04 | 0.0029 | -0.083 | |
| 46.40 | 48.15 | 4 | 1,497 | 29.7% | 0.95 | 0.0033 | -0.066 | 465 | 0.5200 | 0.5800 | 281 | 1,991 | 28.2% | -0.05 | 0.0033 | -0.090 |
| 44.10 | 45.55 | 2 | 28.8% | 0.95 | 0.0037 | -0.076 | 467.5 | 0.6100 | 0.6700 | 8 | 357 | 27.8% | -0.05 | 0.0037 | -0.099 | |
| 41.60 | 43.15 | 165 | 17.7K | 27.8% | 0.94 | 0.0042 | -0.087 | 470 | 0.7100 | 0.7700 | 510 | 6,655 | 27.4% | -0.06 | 0.0042 | -0.108 |
| 39.20 | 40.75 | 2 | 32 | 27.1% | 0.93 | 0.0047 | -0.099 | 472.5 | 0.8300 | 0.8800 | 89 | 575 | 26.8% | -0.07 | 0.0048 | -0.119 |
| 37.00 | 38.00 | 33 | 1,745 | 25.9% | 0.92 | 0.0054 | -0.112 | 475 | 0.9600 | 1.03 | 330 | 3,230 | 26.4% | -0.08 | 0.0054 | -0.131 |
| 34.65 | 36.20 | 13 | 21 | 27.0% | 0.91 | 0.0061 | -0.126 | 477.5 | 1.11 | 1.20 | 39 | 245 | 25.9% | -0.09 | 0.0061 | -0.144 |
| 32.55 | 33.30 | 147 | 15.3K | 25.4% | 0.89 | 0.0068 | -0.142 | 480 | 1.33 | 1.41 | 733 | 11.8K | 25.6% | -0.11 | 0.0069 | -0.159 |
| 29.85 | 31.45 | 1 | 57 | 25.0% | 0.88 | 0.0077 | -0.158 | 482.5 | 1.57 | 1.64 | 78 | 234 | 25.2% | -0.12 | 0.0078 | -0.175 |
| 27.95 | 29.15 | 56 | 2,139 | 25.1% | 0.86 | 0.0086 | -0.176 | 485 | 1.82 | 1.94 | 402 | 2,188 | 24.9% | -0.14 | 0.0087 | -0.191 |
| 25.55 | 26.65 | 2 | 502 | 23.7% | 0.84 | 0.0096 | -0.194 | 487.5 | 2.16 | 2.31 | 812 | 551 | 24.7% | -0.16 | 0.0097 | -0.208 |
| 23.95 | 24.75 | 426 | 7,107 | 24.8% | 0.81 | 0.0105 | -0.213 | 490 | 2.58 | 2.68 | 820 | 3,714 | 24.4% | -0.19 | 0.0106 | -0.226 |
| 21.50 | 22.50 | 14 | 236 | 23.5% | 0.79 | 0.0115 | -0.232 | 492.5 | 3.00 | 3.25 | 369 | 1,309 | 24.2% | -0.21 | 0.0117 | -0.244 |
| 19.85 | 20.50 | 390 | 4,354 | 23.8% | 0.76 | 0.0125 | -0.250 | 495 | 3.55 | 3.75 | 724 | 2,492 | 24.0% | -0.24 | 0.0127 | -0.261 |
| 17.95 | 18.65 | 30 | 411 | 23.6% | 0.73 | 0.0134 | -0.267 | 497.5 | 4.10 | 4.45 | 85 | 232 | 23.8% | -0.28 | 0.0136 | -0.277 |
| 16.35 | 16.80 | 1,388 | 17.0K | 23.6% | 0.69 | 0.0143 | -0.282 | 500 | 4.85 | 5.15 | 1,019 | 3,651 | 23.7% | -0.31 | 0.0145 | -0.292 |
| 14.65 | 15.15 | 120 | 741 | 23.5% | 0.66 | 0.0150 | -0.296 | 502.5 | 5.65 | 6.00 | 35 | 482 | 23.5% | -0.35 | 0.0152 | -0.304 |
| 13.10 | 13.40 | 522 | 4,408 | 23.3% | 0.62 | 0.0156 | -0.306 | 505 | 6.60 | 6.85 | 187 | 974 | 23.4% | -0.39 | 0.0158 | -0.314 |
| 11.70 | 12.05 | 298 | 358 | 23.4% | 0.58 | 0.0161 | -0.315 | 507.5 | 7.60 | 8.00 | 319 | 149 | 23.4% | -0.43 | 0.0163 | -0.321 |
| 10.25 | 10.65 | 1,425 | 16.1K | 23.2% | 0.54 | 0.0164 | -0.319 | 510 | 8.75 | 9.05 | 881 | 2,665 | 23.3% | -0.47 | 0.0166 | -0.325 |
| 7.80 | 8.25 | 1,583 | 2,598 | 23.2% | 0.45 | 0.0164 | -0.319 | 515 | 11.30 | 11.65 | 302 | 624 | 23.1% | -0.55 | 0.0167 | -0.323 |
| 5.90 | 6.20 | 2,983 | 12.6K | 23.2% | 0.38 | 0.0157 | -0.305 | 520 | 14.30 | 14.70 | 233 | 3,818 | 23.1% | -0.63 | 0.0160 | -0.307 |
| 4.35 | 4.60 | 8,917 | 29.5K | 23.2% | 0.30 | 0.0144 | -0.281 | 525 | 17.65 | 18.45 | 26 | 164 | 23.4% | -0.71 | 0.0147 | -0.281 |
| 3.20 | 3.40 | 2,331 | 16.3K | 23.4% | 0.24 | 0.0127 | -0.250 | 530 | 21.50 | 22.05 | 4 | 238 | 23.2% | -0.77 | 0.0130 | -0.248 |
| 2.32 | 2.45 | 1,917 | 4,023 | 23.7% | 0.18 | 0.0108 | -0.216 | 535 | 25.60 | 27.00 | 18 | 24.8% | -0.83 | 0.0111 | -0.210 | |
| 1.64 | 1.72 | 1,718 | 9,272 | 23.8% | 0.14 | 0.0090 | -0.181 | 540 | 29.95 | 30.85 | 1 | 42 | 24.1% | -0.87 | 0.0092 | -0.172 |
| 1.11 | 1.25 | 666 | 4,018 | 24.0% | 0.11 | 0.0072 | -0.150 | 545 | 33.80 | 35.70 | 20 | 20 | 23.1% | -0.91 | 0.0076 | -0.136 |
| 0.8400 | 0.9000 | 971 | 13.5K | 24.6% | 0.08 | 0.0057 | -0.122 | 550 | 38.50 | 40.70 | 3 | 25 | 24.3% | -0.94 | 0.0068 | -0.106 |
| 0.5900 | 0.6500 | 143 | 840 | 25.0% | 0.06 | 0.0045 | -0.099 | 555 | 43.55 | 45.35 | 24.9% | -0.96 | 0.0062 | -0.090 | ||
| 0.4500 | 0.4700 | 2,340 | 5,043 | 25.6% | 0.04 | 0.0035 | -0.080 | 560 | 48.50 | 50.35 | 12 | 26.6% | -0.98 | 0.0044 | -0.111 | |
| 0.3100 | 0.3600 | 27 | 903 | 26.1% | 0.03 | 0.0028 | -0.064 | 565 | 52.55 | 55.55 | 10 | -0.99 | 0.0025 | -0.142 | ||
| 0.2300 | 0.2900 | 3,994 | 27.7K | 26.9% | 0.03 | 0.0022 | -0.052 | 570 | 58.40 | 60.25 | -1.00 | 0.0010 | -0.171 | |||
| 0.1700 | 0.2300 | 43 | 1,251 | 27.6% | 0.02 | 0.0017 | -0.043 | 575 | 62.55 | 65.25 | -1.00 | 0.0004 | -0.198 | |||
| 0.0700 | 0.1700 | 1,718 | 8,946 | 27.3% | 0.02 | 0.0013 | -0.035 | 580 | 68.40 | 70.35 | 33.3% | -1.00 | 0.0000 | -0.214 | ||
| 0.0700 | 0.1500 | 10 | 83 | 28.6% | 0.01 | 0.0011 | -0.029 | 585 | 72.55 | 75.70 | -1.00 | 0.0000 | -0.224 | |||
| 0.0500 | 0.1200 | 26 | 2,618 | 29.2% | 0.01 | 0.0009 | -0.025 | 590 | 77.55 | 80.25 | -1.00 | 0.0000 | -0.230 | |||
| 0.0500 | 0.1000 | 638 | 874 | 30.3% | 0.01 | 0.0007 | -0.021 | 595 | 82.55 | 85.20 | -1.00 | 0.0000 | -0.234 | |||
| 0.0500 | 0.1000 | 56 | 6,060 | 31.7% | 0.01 | 0.0006 | -0.019 | 600 | 87.55 | 90.15 | 1 | -1.00 | 0.0000 | -0.237 | ||
| 0.0100 | 0.1300 | 4 | 314 | 32.9% | 0.01 | 0.0005 | -0.016 | 605 | 92.55 | 95.35 | -1.00 | 0.0000 | -0.239 | |||
| 0.0100 | 0.0900 | 2 | 3,020 | 33.1% | 0.01 | 0.0004 | -0.015 | 610 | 97.55 | 100.35 | -1.00 | 0.0000 | -0.240 | |||
| 0.0100 | 0.0700 | 6 | 2,013 | 35.0% | 0.00 | 0.0003 | -0.012 | 620 | 107.55 | 110.70 | -1.00 | 0.0000 | -0.241 | |||
| 0.0200 | 0.0400 | 515 | 657 | 36.5% | 0.00 | 0.0002 | -0.010 | 630 | 117.55 | 120.35 | -1.00 | 0.0000 | -0.242 | |||
| 0.0100 | 0.0500 | 24 | 1,519 | 39.0% | 0.00 | 0.0002 | -0.009 | 640 | 127.55 | 130.30 | -1.00 | 0.0000 | -0.243 | |||
| 0.0100 | 0.0400 | 6,442 | 40.8% | 0.00 | 0.0002 | -0.008 | 650 | 137.55 | 140.40 | -1.00 | 0.0000 | -0.243 | ||||
| 0.0100 | 0.0400 | 812 | 43.1% | 0.00 | 0.0001 | -0.007 | 660 | 147.55 | 150.50 | -1.00 | 0.0000 | -0.243 | ||||
| 0.0100 | 0.0400 | 478 | 45.4% | 0.00 | 0.0001 | -0.007 | 670 | 157.55 | 160.50 | -1.00 | 0.0000 | -0.243 | ||||
| 0 | 0.1000 | 3,289 | 50.7% | 0.00 | 0.0001 | -0.006 | 680 | 167.55 | 170.50 | -1.00 | 0.0000 | -0.243 | ||||
| 0 | 0.1300 | 41 | 1,540 | 56.7% | 0.00 | 0.0001 | -0.005 | 700 | 187.55 | 190.65 | -1.00 | 0.0000 | -0.244 | |||
| 0 | 0.1300 | 23 | 638 | 61.2% | 0.00 | 0.0000 | -0.004 | 720 | 207.55 | 210.15 | -1.00 | 0.0000 | -0.244 | |||
| 0 | 0.0100 | 1,355 | 53.3% | 0.00 | 0.0000 | -0.004 | 740 | 227.55 | 230.70 | -1.00 | 0.0000 | -0.244 | ||||
| 0 | 0.0300 | 689 | 2,430 | 61.5% | 0.00 | 0.0000 | -0.003 | 760 | 247.55 | 250.45 | -1.00 | 0.0000 | -0.244 | |||
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 18, 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