RTX Optionskette RTX Corporation
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 ±21.4% (149.24–230.64) · ATM IV 28.4% · P/C Open Interest 1.34
| 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 | |
| 86.00 | 90.00 | 36.1% | 0.98 | 0.0008 | 0.000 | 105 | 0.5000 | 0.8500 | 5 | 36.4% | -0.02 | 0.0009 | -0.005 | |||
| 81.90 | 84.90 | 1 | 35.6% | 0.97 | 0.0010 | 0.000 | 110 | 0.5700 | 1.03 | 24 | 35.1% | -0.03 | 0.0011 | -0.006 | ||
| 77.10 | 80.30 | 33.9% | 0.97 | 0.0013 | 0.000 | 115 | 0.5200 | 1.27 | 2 | 33.5% | -0.04 | 0.0013 | -0.007 | |||
| 72.50 | 76.00 | 33.9% | 0.96 | 0.0016 | 0.000 | 120 | 0.5500 | 1.75 | 32.9% | -0.05 | 0.0016 | -0.008 | ||||
| 68.05 | 71.50 | 33.2% | 0.95 | 0.0019 | -0.002 | 125 | 0.2500 | 3.50 | 34.2% | -0.06 | 0.0020 | -0.010 | ||||
| 63.50 | 67.45 | 5 | 33.0% | 0.94 | 0.0023 | -0.004 | 130 | 0.5000 | 2.53 | 7 | 30.1% | -0.07 | 0.0023 | -0.011 | ||
| 59.00 | 63.00 | 2 | 31.8% | 0.92 | 0.0027 | -0.006 | 135 | 1.76 | 2.84 | 14 | 31.1% | -0.08 | 0.0028 | -0.013 | ||
| 54.75 | 58.85 | 2 | 31.4% | 0.90 | 0.0031 | -0.008 | 140 | 2.29 | 3.45 | 26 | 30.6% | -0.10 | 0.0032 | -0.015 | ||
| 50.65 | 54.70 | 2 | 30.9% | 0.88 | 0.0036 | -0.010 | 145 | 2.73 | 5.15 | 17 | 31.2% | -0.12 | 0.0038 | -0.016 | ||
| 47.15 | 50.30 | 2 | 30.5% | 0.86 | 0.0042 | -0.013 | 150 | 4.15 | 4.90 | 12 | 27 | 30.1% | -0.15 | 0.0043 | -0.018 | |
| 43.40 | 46.80 | 30.6% | 0.84 | 0.0047 | -0.015 | 155 | 3.85 | 6.00 | 8 | 8 | 28.5% | -0.17 | 0.0049 | -0.020 | ||
| 39.65 | 42.75 | 2 | 29.8% | 0.81 | 0.0052 | -0.017 | 160 | 4.80 | 7.40 | 22 | 28.3% | -0.20 | 0.0054 | -0.022 | ||
| 36.00 | 39.25 | 3 | 29.4% | 0.78 | 0.0057 | -0.019 | 165 | 7.10 | 8.85 | 77 | 29.2% | -0.23 | 0.0060 | -0.024 | ||
| 33.30 | 36.00 | 2 | 18 | 29.7% | 0.74 | 0.0062 | -0.021 | 170 | 7.55 | 10.40 | 62 | 28.1% | -0.27 | 0.0065 | -0.025 | |
| 30.50 | 32.85 | 5 | 26 | 29.7% | 0.71 | 0.0066 | -0.023 | 175 | 10.25 | 12.00 | 550 | 28.6% | -0.30 | 0.0070 | -0.027 | |
| 26.95 | 30.00 | 11 | 29.1% | 0.68 | 0.0070 | -0.025 | 180 | 11.45 | 14.90 | 196 | 28.6% | -0.34 | 0.0075 | -0.028 | ||
| 24.70 | 27.30 | 3 | 29.3% | 0.64 | 0.0074 | -0.026 | 185 | 14.15 | 16.95 | 1 | 142 | 28.8% | -0.38 | 0.0079 | -0.029 | |
| 22.00 | 24.80 | 1 | 22 | 29.1% | 0.60 | 0.0076 | -0.027 | 190 | 16.00 | 18.60 | 81 | 27.8% | -0.42 | 0.0082 | -0.030 | |
| 19.45 | 22.35 | 1 | 32 | 28.7% | 0.56 | 0.0078 | -0.028 | 195 | 18.95 | 21.00 | 18 | 69 | 27.9% | -0.46 | 0.0085 | -0.030 |
| 17.65 | 20.20 | 72 | 28.9% | 0.53 | 0.0079 | -0.028 | 200 | 21.75 | 23.75 | 47 | 27.8% | -0.50 | 0.0088 | -0.031 | ||
| 13.30 | 15.20 | 105 | 27.4% | 0.45 | 0.0079 | -0.028 | 210 | 27.50 | 31.10 | 13 | 28.1% | -0.59 | 0.0091 | -0.031 | ||
| 10.40 | 13.40 | 50 | 28.4% | 0.38 | 0.0076 | -0.027 | 220 | 34.85 | 37.10 | 3 | 27.7% | -0.67 | 0.0091 | -0.030 | ||
| 8.10 | 10.85 | 58 | 28.5% | 0.32 | 0.0072 | -0.026 | 230 | 42.20 | 44.85 | 1 | 2 | 27.3% | -0.74 | 0.0089 | -0.029 | |
| 5.75 | 8.75 | 210 | 28.2% | 0.27 | 0.0066 | -0.024 | 240 | 50.50 | 53.80 | 27.9% | -0.81 | 0.0082 | -0.025 | |||
| 4.35 | 6.95 | 67 | 28.2% | 0.22 | 0.0059 | -0.022 | 250 | 58.85 | 62.75 | 27.3% | -0.87 | 0.0073 | -0.020 | |||
| 2.92 | 5.65 | 8 | 28.0% | 0.18 | 0.0052 | -0.020 | 260 | 68.25 | 72.20 | 27.8% | -0.92 | 0.0071 | -0.015 | |||
| 2.62 | 5.40 | 46 | 29.7% | 0.15 | 0.0046 | -0.018 | 270 | 78.35 | 81.85 | 29.6% | -0.97 | 0.0071 | -0.016 | |||
| 2.01 | 3.75 | 16 | 29.0% | 0.13 | 0.0040 | -0.016 | 280 | 88.00 | 91.70 | -0.99 | 0.0018 | -0.025 | ||||
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 17, 2027
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.