RTX Optionskette RTX Corporation
Cboe delayed options data · Stand 09:38 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 ±5.3% (190.50–211.66) · ATM IV 22.8% · P/C Open Interest 0.72
| 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 | |
| 84.30 | 88.25 | 65.0% | 0.99 | 0.0003 | 0.000 | 115 | 0 | 2.13 | 119.0% | -0.01 | 0.0003 | -0.011 | ||||
| 79.35 | 83.25 | 62.9% | 0.99 | 0.0004 | -0.001 | 120 | 0 | 2.13 | 111.2% | -0.01 | 0.0004 | -0.011 | ||||
| 74.40 | 78.30 | 64.9% | 0.99 | 0.0005 | -0.002 | 125 | 0 | 2.13 | 103.8% | -0.01 | 0.0005 | -0.012 | ||||
| 69.35 | 73.30 | 45.1% | 0.99 | 0.0006 | -0.004 | 130 | 0 | 1.40 | 88.8% | -0.01 | 0.0006 | -0.013 | ||||
| 64.45 | 68.30 | 53.2% | 0.99 | 0.0007 | -0.005 | 135 | 0 | 1.21 | 80.0% | -0.01 | 0.0007 | -0.013 | ||||
| 59.40 | 63.35 | 44.6% | 0.99 | 0.0008 | -0.007 | 140 | 0 | 1.15 | 73.1% | -0.01 | 0.0008 | -0.014 | ||||
| 54.45 | 58.35 | 42.0% | 0.99 | 0.0010 | -0.008 | 145 | 0 | 2.13 | 76.2% | -0.01 | 0.0011 | -0.015 | ||||
| 49.80 | 53.40 | 51.0% | 0.99 | 0.0013 | -0.010 | 150 | 0 | 2.00 | 68.8% | -0.01 | 0.0013 | -0.017 | ||||
| 44.50 | 48.40 | 35.9% | 0.98 | 0.0017 | -0.012 | 155 | 0 | 1.86 | 61.6% | -0.02 | 0.0017 | -0.018 | ||||
| 39.30 | 43.45 | 0.98 | 0.0022 | -0.015 | 160 | 0 | 1.40 | 52.1% | -0.02 | 0.0022 | -0.020 | |||||
| 34.65 | 38.50 | 33.5% | 0.97 | 0.0029 | -0.017 | 165 | 0 | 1.56 | 1 | 47.6% | -0.03 | 0.0030 | -0.022 | |||
| 29.65 | 33.60 | 30.2% | 0.96 | 0.0040 | -0.021 | 170 | 0 | 0.8300 | 36.4% | -0.04 | 0.0041 | -0.025 | ||||
| 24.85 | 28.75 | 29.4% | 0.95 | 0.0058 | -0.025 | 175 | 0 | 0.7700 | 5 | 30.8% | -0.05 | 0.0058 | -0.029 | |||
| 20.30 | 23.95 | 28.8% | 0.93 | 0.0085 | -0.033 | 180 | 0.0900 | 0.7000 | 2 | 5 | 25.9% | -0.07 | 0.0086 | -0.036 | ||
| 16.30 | 19.10 | 28.3% | 0.89 | 0.0131 | -0.044 | 185 | 0.3600 | 1.00 | 6 | 24.0% | -0.12 | 0.0133 | -0.047 | |||
| 12.10 | 15.05 | 1 | 27.6% | 0.81 | 0.0192 | -0.062 | 190 | 1.19 | 1.72 | 2 | 37 | 23.9% | -0.19 | 0.0196 | -0.065 | |
| 7.30 | 9.70 | 19.8% | 0.70 | 0.0251 | -0.080 | 195 | 2.53 | 4.95 | 1 | 12 | 28.6% | -0.31 | 0.0256 | -0.082 | ||
| 6.00 | 6.55 | 13 | 10 | 23.8% | 0.56 | 0.0289 | -0.089 | 200 | 2.71 | 5.90 | 17 | 9 | 21.8% | -0.45 | 0.0296 | -0.092 |
| 3.30 | 4.50 | 11 | 4 | 23.4% | 0.41 | 0.0290 | -0.087 | 205 | 6.55 | 8.15 | 43 | 51 | 23.2% | -0.60 | 0.0300 | -0.090 |
| 2.00 | 2.46 | 33 | 16 | 23.1% | 0.28 | 0.0253 | -0.074 | 210 | 9.75 | 11.95 | 40 | 53 | 23.4% | -0.74 | 0.0266 | -0.077 |
| 0.4600 | 1.52 | 4 | 21.6% | 0.18 | 0.0193 | -0.057 | 215 | 13.25 | 15.80 | 19 | 20.3% | -0.85 | 0.0208 | -0.059 | ||
| 0.5000 | 1.28 | 15 | 124 | 25.7% | 0.11 | 0.0134 | -0.042 | 220 | 17.70 | 20.20 | 2 | 21 | -0.92 | 0.0157 | -0.046 | |
| 0.1300 | 0.5500 | 37 | 24.0% | 0.07 | 0.0093 | -0.032 | 225 | 22.25 | 25.75 | 4 | -0.97 | 0.0125 | -0.040 | |||
| 0 | 2.51 | 39 | 37.8% | 0.05 | 0.0068 | -0.028 | 230 | 27.20 | 31.10 | -0.98 | 0.0077 | -0.039 | ||||
| 0 | 1.53 | 1 | 37.1% | 0.04 | 0.0053 | -0.027 | 235 | 32.20 | 36.25 | 10 | -0.99 | 0.0052 | -0.033 | |||
| 0 | 1.35 | 78 | 39.7% | 0.04 | 0.0043 | -0.026 | 240 | 37.20 | 40.65 | -0.99 | 0.0038 | -0.028 | ||||
| 0 | 1.40 | 43.6% | 0.03 | 0.0036 | -0.025 | 245 | 42.20 | 46.10 | -0.99 | 0.0026 | -0.027 | |||||
| 0 | 1.20 | 10 | 45.5% | 0.03 | 0.0030 | -0.024 | 250 | 47.20 | 51.10 | -1.00 | 0.0018 | -0.027 | ||||
| 0 | 2.20 | 55.5% | 0.03 | 0.0026 | -0.023 | 255 | 52.20 | 56.10 | -1.00 | 0.0012 | -0.027 | |||||
| 0 | 1.25 | 52.3% | 0.02 | 0.0023 | -0.023 | 260 | 57.20 | 61.10 | -1.00 | 0.0007 | -0.027 | |||||
| 0 | 1.35 | 56.2% | 0.02 | 0.0020 | -0.022 | 265 | 62.20 | 66.25 | -1.00 | 0.0004 | -0.027 | |||||
| 0 | 1.41 | 59.6% | 0.02 | 0.0018 | -0.021 | 270 | 67.20 | 71.10 | -1.00 | 0.0003 | -0.027 | |||||
| 0 | 1.26 | 61.3% | 0.02 | 0.0016 | -0.021 | 275 | 72.20 | 76.10 | -1.00 | 0.0001 | -0.027 | |||||
| 0 | 1.40 | 65.3% | 0.02 | 0.0014 | -0.020 | 280 | 77.20 | 81.10 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 1.45 | 68.5% | 0.02 | 0.0013 | -0.019 | 285 | 82.20 | 86.20 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 1.60 | 72.5% | 0.01 | 0.0012 | -0.019 | 290 | 87.20 | 91.10 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 1.40 | 73.3% | 0.01 | 0.0010 | -0.018 | 295 | 92.20 | 96.20 | -1.00 | 0.0000 | -0.027 | |||||
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 — Oct 02, 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