SE Optionskette Sea Limited

Verfall Cboe delayed options data · Stand 18:42 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 ±14.5% (75.78–101.43) · ATM IV 61.0% · P/C Open Interest 0.52

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
41.80	45.50		69		1.00	0.0002	0.000	45	0	0.4800		79	120.7%	-0.00	0.0002	-0.002
39.95	43.10		70	103.3%	1.00	0.0004	0.000	47.5	0	0.8700		70	125.0%	-0.00	0.0004	-0.002
36.90	40.60		23		1.00	0.0006	0.000	50	0	0.0600		45	78.0%	-0.00	0.0006	-0.004
31.95	35.65		2		0.99	0.0014	-0.004	55	0	0.5300		12	90.4%	-0.01	0.0014	-0.008
27.95	30.55			78.8%	0.98	0.0029	-0.012	60	0.0400	0.5200		62	77.0%	-0.02	0.0030	-0.015
23.15	25.80		2	72.6%	0.95	0.0056	-0.024	65	0.2800	0.4500	2	44	67.2%	-0.05	0.0056	-0.027
18.60	21.25		8	69.1%	0.91	0.0095	-0.041	70	0.6600	0.8500	23	277	64.7%	-0.09	0.0095	-0.043
16.65	19.10			69.7%	0.88	0.0119	-0.051	72.5	0.9400	1.17	1	43	63.6%	-0.12	0.0119	-0.053
14.40	17.10		8	67.3%	0.84	0.0144	-0.061	75	1.40	1.58	9	87	63.2%	-0.16	0.0145	-0.063
12.75	15.15		8	68.2%	0.80	0.0170	-0.071	77.5	1.96	2.16	17	413	63.1%	-0.20	0.0171	-0.072
10.90	11.90	1	17	58.4%	0.75	0.0194	-0.080	80	2.64	2.87	54	200	62.8%	-0.25	0.0196	-0.082
9.40	10.30		4	59.7%	0.70	0.0216	-0.088	82.5	3.45	3.70	14	136	62.3%	-0.31	0.0217	-0.089
8.95	11.40			66.5%	0.68	0.0220	-0.089	83	3.00	4.15			60.3%	-0.32	0.0221	-0.090
8.40	9.30			58.9%	0.66	0.0226	-0.091	84	3.10	4.55			58.8%	-0.34	0.0228	-0.093
7.80	8.75	2	54	58.9%	0.64	0.0233	-0.094	85	4.35	4.85	546	651	62.4%	-0.37	0.0235	-0.095
7.30	8.25			59.5%	0.61	0.0238	-0.096	86	4.50	5.40	3		61.4%	-0.39	0.0240	-0.097
6.75	7.75			59.5%	0.59	0.0242	-0.097	87	4.25	5.85			57.8%	-0.42	0.0245	-0.098
6.60	7.35		113	59.3%	0.58	0.0244	-0.098	87.5	5.40	6.10	32	258	62.2%	-0.43	0.0246	-0.099
6.35	7.30	2		60.3%	0.56	0.0246	-0.098	88	5.65	6.35	22		62.2%	-0.44	0.0248	-0.099
5.95	6.70	15		60.1%	0.54	0.0248	-0.099	89	6.10	6.90	11		62.0%	-0.47	0.0250	-0.100
5.70	6.15	8	48	60.5%	0.51	0.0249	-0.099	90	6.75	7.50	56	923	62.7%	-0.49	0.0252	-0.100
5.10	5.80			60.1%	0.49	0.0250	-0.099	91	6.35	8.05			57.9%	-0.52	0.0253	-0.100
4.65	5.45	1		60.1%	0.47	0.0249	-0.099	92	7.85	8.65	5		62.3%	-0.54	0.0252	-0.099
4.70	5.10		167	60.5%	0.45	0.0248	-0.098	92.5	8.30	9.00	1	669	63.2%	-0.55	0.0251	-0.099
4.35	4.95			59.9%	0.44	0.0247	-0.098	93	7.85	9.25			59.2%	-0.56	0.0251	-0.099
3.95	4.55	1		59.5%	0.42	0.0245	-0.097	94	8.95	9.90			61.4%	-0.59	0.0248	-0.098
3.80	4.20	53	205	60.3%	0.40	0.0241	-0.095	95	9.75	10.55	13	452	62.1%	-0.61	0.0245	-0.096
3.40	4.00	1		60.5%	0.37	0.0237	-0.094	96	10.55	11.40	1		63.5%	-0.63	0.0241	-0.094
3.15	3.70	1		60.7%	0.35	0.0232	-0.092	97	10.55	12.30			60.9%	-0.66	0.0237	-0.092
3.05	3.45	1	230	60.3%	0.34	0.0230	-0.091	97.5	10.60	12.65	2	225	59.2%	-0.67	0.0234	-0.091
2.76	3.35			59.7%	0.33	0.0227	-0.090	98	10.95	13.10			59.6%	-0.68	0.0231	-0.090
2.61	3.05	2		60.0%	0.31	0.0221	-0.087	99	12.70	13.85			65.0%	-0.70	0.0226	-0.088
2.48	2.73	108	502	60.2%	0.29	0.0215	-0.085	100	13.35	13.95	4	608	60.8%	-0.72	0.0219	-0.085
2.14	2.59	1		60.0%	0.27	0.0208	-0.082	101	13.60	15.25			60.7%	-0.74	0.0213	-0.083
2.01	2.30	7		59.9%	0.26	0.0201	-0.080	102	14.05	16.15			59.3%	-0.75	0.0206	-0.080
1.83	2.27			60.9%	0.24	0.0193	-0.077	103	14.85	16.90			58.7%	-0.77	0.0199	-0.077
1.62	2.07	1		60.6%	0.22	0.0186	-0.074	104	15.75	17.90			60.3%	-0.79	0.0191	-0.074
1.66	1.73	15	434	60.8%	0.21	0.0178	-0.071	105	16.55	18.95	1	599	61.4%	-0.80	0.0184	-0.071
1.30	1.75	17		60.5%	0.19	0.0170	-0.068	106	17.35	19.90			61.8%	-0.82	0.0176	-0.068
1.17	1.61			60.5%	0.18	0.0163	-0.065	107	18.25	20.50			60.0%	-0.83	0.0169	-0.065
1.08	1.52	12		61.1%	0.17	0.0155	-0.062	108	19.10	21.65			62.0%	-0.84	0.0161	-0.062
0.8900	1.48			61.2%	0.16	0.0148	-0.059	109	20.00	22.55			62.2%	-0.86	0.0154	-0.059
0.9800	1.11	30	4,599	60.6%	0.14	0.0140	-0.057	110	20.95	23.20	6	374	60.5%	-0.87	0.0147	-0.057
0.5900	0.7400	70	1,862	61.4%	0.10	0.0106	-0.043	115	25.65	27.65	6	609	59.0%	-0.92	0.0114	-0.043
0.3400	0.5000	171	619	62.1%	0.07	0.0078	-0.033	120	30.70	32.65	5	268	67.0%	-0.95	0.0086	-0.032
0.2300	0.3300	47	1,561	63.5%	0.05	0.0057	-0.024	125	35.25	38.20		150	75.4%	-0.97	0.0067	-0.024
0.1000	0.2900	20	378	65.2%	0.03	0.0041	-0.018	130	39.80	43.55		11	80.3%	-0.99	0.0041	-0.016

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 — Nov 20, 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

SE Optionskette Sea Limited

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum