PM Optionskette Philip Morris International Inc.
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 ±12.7% (163.99–211.89) · ATM IV 29.3% · P/C Open Interest 1.42
| 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 | |
| 92.40 | 94.60 | 47 | 67.7% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.15 | 76.3% | -0.01 | 0.0004 | -0.005 | |||
| 86.80 | 90.40 | 1 | 65.3% | 1.00 | 0.0002 | 0.000 | 100 | 0 | 1.10 | 351 | 62.9% | -0.01 | 0.0004 | -0.006 | ||
| 82.40 | 84.70 | 6 | 58.7% | 1.00 | 0.0004 | 0.000 | 105 | 0 | 2.20 | 11 | 66.8% | -0.01 | 0.0006 | -0.006 | ||
| 77.00 | 80.50 | 32 | 58.2% | 0.99 | 0.0005 | 0.000 | 110 | 0 | 2.25 | 9 | 62.6% | -0.01 | 0.0007 | -0.007 | ||
| 72.00 | 75.50 | 23 | 53.5% | 0.99 | 0.0007 | 0.000 | 115 | 0 | 2.30 | 33 | 58.5% | -0.02 | 0.0009 | -0.008 | ||
| 67.10 | 69.90 | 2 | 43.4% | 0.99 | 0.0010 | 0.000 | 120 | 0.1500 | 0.5000 | 310 | 42.8% | -0.02 | 0.0011 | -0.010 | ||
| 62.10 | 65.70 | 16 | 46.8% | 0.98 | 0.0014 | 0.000 | 125 | 0.2500 | 0.5500 | 72 | 40.8% | -0.03 | 0.0014 | -0.011 | ||
| 57.40 | 60.00 | 188 | 39.6% | 0.97 | 0.0018 | 0.000 | 130 | 0.2000 | 0.6500 | 4 | 202 | 37.8% | -0.03 | 0.0018 | -0.013 | |
| 52.50 | 55.20 | 26 | 37.9% | 0.96 | 0.0024 | 0.000 | 135 | 0.3500 | 0.9500 | 179 | 37.4% | -0.04 | 0.0024 | -0.016 | ||
| 47.90 | 50.40 | 10 | 37.2% | 0.95 | 0.0031 | -0.002 | 140 | 0.7500 | 1.30 | 290 | 37.6% | -0.05 | 0.0030 | -0.018 | ||
| 43.10 | 45.80 | 25 | 35.7% | 0.93 | 0.0039 | -0.008 | 145 | 0.9000 | 1.35 | 2 | 348 | 34.8% | -0.07 | 0.0038 | -0.022 | |
| 38.90 | 41.20 | 42 | 35.5% | 0.91 | 0.0049 | -0.013 | 150 | 1.25 | 2.15 | 851 | 34.8% | -0.09 | 0.0048 | -0.026 | ||
| 34.10 | 36.90 | 21 | 33.7% | 0.88 | 0.0060 | -0.019 | 155 | 1.80 | 2.35 | 2 | 1,095 | 33.0% | -0.12 | 0.0060 | -0.031 | |
| 30.30 | 32.60 | 156 | 33.6% | 0.85 | 0.0072 | -0.025 | 160 | 2.55 | 3.10 | 582 | 32.4% | -0.16 | 0.0073 | -0.036 | ||
| 26.20 | 28.70 | 60 | 32.9% | 0.81 | 0.0085 | -0.032 | 165 | 2.35 | 4.90 | 232 | 31.3% | -0.20 | 0.0087 | -0.041 | ||
| 22.30 | 24.70 | 84 | 31.6% | 0.76 | 0.0099 | -0.038 | 170 | 4.60 | 5.10 | 175 | 30.9% | -0.25 | 0.0101 | -0.045 | ||
| 18.70 | 21.20 | 3 | 281 | 30.9% | 0.70 | 0.0112 | -0.043 | 175 | 4.80 | 8.00 | 15 | 1,289 | 30.6% | -0.30 | 0.0115 | -0.049 |
| 15.90 | 18.10 | 32 | 354 | 31.1% | 0.64 | 0.0122 | -0.047 | 180 | 7.70 | 8.40 | 127 | 493 | 29.9% | -0.36 | 0.0126 | -0.052 |
| 12.50 | 14.80 | 176 | 29.4% | 0.58 | 0.0130 | -0.050 | 185 | 8.60 | 12.00 | 1 | 662 | 29.8% | -0.43 | 0.0135 | -0.053 | |
| 10.80 | 12.10 | 1 | 276 | 29.9% | 0.52 | 0.0134 | -0.051 | 190 | 11.80 | 13.20 | 1 | 98 | 28.8% | -0.50 | 0.0141 | -0.053 |
| 8.70 | 11.10 | 446 | 31.2% | 0.45 | 0.0134 | -0.051 | 195 | 13.60 | 16.00 | 66 | 27.1% | -0.57 | 0.0142 | -0.052 | ||
| 6.50 | 9.20 | 38 | 1,050 | 30.5% | 0.39 | 0.0130 | -0.050 | 200 | 17.70 | 20.00 | 55 | 29.1% | -0.63 | 0.0138 | -0.049 | |
| 3.90 | 5.00 | 7 | 491 | 28.7% | 0.27 | 0.0114 | -0.043 | 210 | 25.20 | 26.90 | 1 | 28.5% | -0.75 | 0.0121 | -0.039 | |
| 1.25 | 4.40 | 671 | 29.3% | 0.18 | 0.0091 | -0.035 | 220 | 33.50 | 35.40 | 28.5% | -0.85 | 0.0095 | -0.025 | |||
| 1.30 | 2.60 | 7 | 349 | 30.7% | 0.12 | 0.0068 | -0.026 | 230 | 42.50 | 44.90 | 29.6% | -0.92 | 0.0066 | -0.010 | ||
| 0.1000 | 1.80 | 301 | 29.3% | 0.07 | 0.0048 | -0.019 | 240 | 52.00 | 54.40 | 30.1% | -0.95 | 0.0042 | 0.000 | |||
| 0.3500 | 0.7500 | 1 | 58 | 29.7% | 0.05 | 0.0034 | -0.014 | 250 | 61.40 | 64.30 | 29.2% | -0.98 | 0.0025 | 0.000 | ||
| 0 | 2.45 | 13 | 38.5% | 0.03 | 0.0024 | -0.011 | 260 | 70.90 | 74.00 | -0.99 | 0.0016 | 0.000 | ||||
| 0 | 2.30 | 14 | 41.3% | 0.03 | 0.0019 | -0.009 | 270 | 80.50 | 84.00 | -0.99 | 0.0011 | 0.000 | ||||
| 0 | 2.25 | 35 | 44.3% | 0.02 | 0.0015 | -0.008 | 280 | 91.10 | 93.90 | -0.99 | 0.0008 | 0.000 | ||||
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 — Dec 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.