MSTR Optionskette Strategy Inc

Verfall Cboe delayed options data · Stand 06:36 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 ±11.1% (109.62–136.88) · ATM IV 66.2% · P/C Open Interest 0.70

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
57.20	59.70		48	100.3%	0.99	0.0006	-0.012	65	0.0300	0.0800	57	7,963	125.7%	-0.01	0.0006	-0.019
53.05	53.85	31	77	115.6%	0.99	0.0008	-0.017	70	0.1000	0.1100	214	8,370	121.8%	-0.01	0.0008	-0.023
46.00	50.75		46	94.3%	0.99	0.0011	-0.022	75	0.0900	0.1500	100	4,484	110.4%	-0.01	0.0011	-0.028
43.15	43.85		169	94.8%	0.98	0.0016	-0.028	80	0.1700	0.2300	50	10.8K	105.4%	-0.02	0.0016	-0.033
38.15	39.85		286	87.2%	0.98	0.0023	-0.036	85	0.1900	0.2700	545	5,894	94.6%	-0.02	0.0023	-0.040
33.30	34.00		1,312	81.8%	0.97	0.0033	-0.046	90	0.2800	0.3700	1,278	5,927	87.4%	-0.03	0.0034	-0.050
28.40	29.10	5	1,636	74.3%	0.95	0.0050	-0.060	95	0.4000	0.4900	566	4,096	79.7%	-0.05	0.0050	-0.064
23.65	24.30	178	36.2K	69.6%	0.92	0.0075	-0.081	100	0.6500	0.7600	1,095	11.2K	74.6%	-0.08	0.0075	-0.084
19.10	19.80	40	4,766	65.8%	0.88	0.0110	-0.109	105	1.05	1.19	279	5,091	69.8%	-0.12	0.0111	-0.112
18.25	18.85	1	70	66.4%	0.87	0.0119	-0.116	106	1.15	1.35	5	303	69.3%	-0.13	0.0119	-0.118
17.35	18.05		48	65.3%	0.86	0.0127	-0.122	107	1.27	1.50	6	211	68.7%	-0.14	0.0128	-0.125
16.55	17.20	2	36	66.2%	0.84	0.0136	-0.130	108	1.43	1.67	11	398	68.3%	-0.16	0.0137	-0.132
15.70	16.35	7	30	65.1%	0.83	0.0145	-0.137	109	1.63	1.85	11	307	68.1%	-0.17	0.0146	-0.139
14.90	15.50	106	3,409	64.5%	0.81	0.0154	-0.144	110	1.83	2.00	284	5,411	67.5%	-0.19	0.0155	-0.146
14.15	14.70	5	9	64.9%	0.80	0.0164	-0.151	111	2.03	2.26	5	90	67.4%	-0.20	0.0164	-0.153
13.35	13.95	6	70	64.2%	0.78	0.0173	-0.159	112	2.13	2.50	41	60	66.2%	-0.22	0.0173	-0.161
12.65	13.20	8	10	64.3%	0.76	0.0181	-0.166	113	2.52	2.75	272	96	66.8%	-0.24	0.0182	-0.168
11.95	12.50	5	57	64.4%	0.74	0.0189	-0.172	114	2.77	3.05	73	359	66.5%	-0.26	0.0190	-0.174
11.45	11.80	146	6,488	65.4%	0.72	0.0197	-0.179	115	3.10	3.35	289	4,172	66.5%	-0.28	0.0198	-0.181
10.60	11.10	12	31	64.4%	0.70	0.0204	-0.185	116	3.45	3.60	380	266	66.0%	-0.30	0.0205	-0.187
9.95	10.45		28	64.3%	0.68	0.0211	-0.191	117	3.80	3.95	79	339	66.4%	-0.32	0.0212	-0.193
9.35	9.85	3	32	64.3%	0.66	0.0216	-0.197	118	4.20	4.45	103	397	66.5%	-0.35	0.0218	-0.198
8.80	9.25	6	32	64.7%	0.63	0.0221	-0.201	119	4.60	4.85	98	484	66.4%	-0.37	0.0223	-0.203
8.35	8.70	139	3,981	65.1%	0.61	0.0225	-0.205	120	5.05	5.25	912	4,277	66.3%	-0.39	0.0227	-0.207
7.80	8.15	133	21	65.1%	0.59	0.0228	-0.209	121	5.50	5.75	94	376	66.7%	-0.42	0.0230	-0.210
7.30	7.65	64	143	65.2%	0.56	0.0230	-0.212	122	6.00	6.25	122	62	66.7%	-0.44	0.0232	-0.213
6.85	7.15	126	62	65.5%	0.54	0.0232	-0.214	123	6.50	6.75	117	245	66.9%	-0.46	0.0233	-0.215
6.45	6.70	96	119	65.9%	0.52	0.0232	-0.215	124	7.05	7.30	87	216	67.1%	-0.49	0.0234	-0.217
5.95	6.25	683	12.0K	65.6%	0.49	0.0232	-0.216	125	7.60	7.90	156	2,990	67.3%	-0.51	0.0233	-0.217
5.60	5.85	105	188	66.4%	0.47	0.0230	-0.216	126	8.20	8.55		62	67.8%	-0.53	0.0232	-0.218
5.20	5.45	155	348	66.4%	0.45	0.0228	-0.216	127	8.30	9.15	9	176	67.8%	-0.55	0.0230	-0.217
4.85	5.10	81	727	66.7%	0.43	0.0225	-0.215	128	9.45	9.80	37	260	67.9%	-0.57	0.0227	-0.216
4.55	4.80	62	181	67.1%	0.41	0.0222	-0.213	129	10.10	10.50	9	140	68.5%	-0.60	0.0223	-0.214
4.25	4.50	1,358	9,945	67.2%	0.39	0.0218	-0.211	130	10.80	11.15	58	2,894	68.7%	-0.62	0.0219	-0.212
3.95	4.15	129	391	67.7%	0.37	0.0213	-0.209	131	11.50	12.00		58	69.7%	-0.64	0.0215	-0.210
3.65	3.90	130	447	68.0%	0.35	0.0208	-0.206	132	12.20	12.75	4	49	70.0%	-0.65	0.0210	-0.207
3.40	3.65	167	773	68.1%	0.33	0.0203	-0.203	133	12.95	13.50	13	99	70.4%	-0.67	0.0205	-0.203
3.00	3.20	915	4,547	69.2%	0.30	0.0192	-0.195	135	14.50	14.85	19	1,172	70.2%	-0.71	0.0194	-0.196
2.16	2.30	1,714	7,393	71.3%	0.23	0.0162	-0.173	140	18.55	19.00	74	4,483	72.4%	-0.78	0.0163	-0.173
1.50	1.63	659	2,849	73.4%	0.17	0.0132	-0.148	145	22.95	23.65	14	2,564	76.5%	-0.84	0.0134	-0.148
1.08	1.16	2,062	12.7K	75.3%	0.13	0.0106	-0.125	150	27.50	28.20	11	3,496	79.3%	-0.88	0.0108	-0.124
0.7600	0.8500	161	1,877	77.2%	0.10	0.0084	-0.104	155	32.20	32.90	3	1,170	82.1%	-0.91	0.0086	-0.102
0.5600	0.6900	436	3,617	80.2%	0.07	0.0067	-0.087	160	36.95	37.70	2	798	83.4%	-0.93	0.0070	-0.085
0.4300	0.5400	134	1,649	83.0%	0.06	0.0053	-0.073	165	41.65	42.60	2	1,008	84.4%	-0.95	0.0056	-0.071
0.3100	0.4400	488	4,514	85.3%	0.04	0.0043	-0.061	170	46.55	47.50		449	87.1%	-0.96	0.0046	-0.063
0.2300	0.3600	66	3,210	87.7%	0.04	0.0035	-0.052	175	51.65	52.40		34	93.3%	-0.97	0.0039	-0.055
0.2000	0.2500	267	4,907	89.4%	0.03	0.0028	-0.045	180	56.65	57.35		666	98.1%	-0.98	0.0033	-0.047

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

MSTR Optionskette Strategy Inc

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie