SO Optionskette The Southern Company
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% (84.27–93.62) · ATM IV 17.6% · P/C Open Interest —
| 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 | |
| 11.80 | 15.30 | 30.1% | 0.94 | 0.0121 | -0.002 | 76 | 0 | 2.30 | 44.3% | -0.06 | 0.0122 | -0.010 | ||||
| 10.80 | 14.30 | 28.0% | 0.94 | 0.0140 | -0.004 | 77 | 0 | 2.30 | 41.8% | -0.07 | 0.0142 | -0.011 | ||||
| 9.90 | 13.40 | 28.0% | 0.93 | 0.0164 | -0.005 | 78 | 0 | 2.35 | 39.6% | -0.08 | 0.0166 | -0.012 | ||||
| 8.90 | 12.40 | 25.9% | 0.91 | 0.0191 | -0.007 | 79 | 0 | 2.40 | 37.5% | -0.09 | 0.0194 | -0.013 | ||||
| 8.00 | 11.40 | 24.7% | 0.90 | 0.0223 | -0.008 | 80 | 0 | 2.45 | 35.3% | -0.10 | 0.0227 | -0.014 | ||||
| 7.00 | 10.50 | 23.3% | 0.88 | 0.0261 | -0.010 | 81 | 0 | 2.50 | 33.0% | -0.12 | 0.0266 | -0.015 | ||||
| 6.10 | 9.60 | 22.5% | 0.86 | 0.0305 | -0.012 | 82 | 0 | 2.55 | 30.7% | -0.14 | 0.0311 | -0.016 | ||||
| 5.20 | 8.70 | 21.5% | 0.83 | 0.0355 | -0.013 | 83 | 0 | 2.65 | 28.6% | -0.17 | 0.0363 | -0.018 | ||||
| 4.30 | 7.90 | 20.8% | 0.80 | 0.0412 | -0.015 | 84 | 0 | 2.80 | 26.7% | -0.20 | 0.0423 | -0.019 | ||||
| 3.50 | 7.00 | 19.8% | 0.76 | 0.0476 | -0.017 | 85 | 0 | 2.95 | 24.6% | -0.24 | 0.0489 | -0.020 | ||||
| 2.70 | 6.30 | 19.4% | 0.72 | 0.0542 | -0.018 | 86 | 0 | 3.20 | 22.9% | -0.29 | 0.0560 | -0.021 | ||||
| 1.95 | 5.60 | 18.9% | 0.67 | 0.0608 | -0.020 | 87 | 0 | 3.40 | 20.6% | -0.34 | 0.0631 | -0.022 | ||||
| 1.25 | 4.90 | 18.1% | 0.60 | 0.0666 | -0.021 | 88 | 0.0500 | 3.70 | 18.8% | -0.41 | 0.0696 | -0.022 | ||||
| 0.6000 | 4.40 | 17.8% | 0.54 | 0.0706 | -0.021 | 89 | 0.2500 | 4.10 | 17.4% | -0.48 | 0.0746 | -0.022 | ||||
| 0.2000 | 4.00 | 18.4% | 0.47 | 0.0721 | -0.021 | 90 | 0.7500 | 4.50 | 16.8% | -0.56 | 0.0770 | -0.022 | ||||
| 0 | 3.50 | 18.8% | 0.39 | 0.0706 | -0.020 | 91 | 1.35 | 4.90 | 15.8% | -0.63 | 0.0766 | -0.021 | ||||
| 0.2500 | 1.70 | 15.2% | 0.33 | 0.0663 | -0.019 | 92 | 2.00 | 5.70 | 16.1% | -0.71 | 0.0733 | -0.019 | ||||
| 0.2000 | 1.55 | 16.7% | 0.27 | 0.0601 | -0.018 | 93 | 2.80 | 6.40 | 15.9% | -0.77 | 0.0678 | -0.018 | ||||
| 0 | 2.70 | 23.3% | 0.22 | 0.0529 | -0.016 | 94 | 3.60 | 7.20 | 15.5% | -0.83 | 0.0608 | -0.016 | ||||
| 0 | 2.55 | 24.9% | 0.18 | 0.0457 | -0.014 | 95 | 4.50 | 8.00 | 14.3% | -0.87 | 0.0525 | -0.013 | ||||
| 0.1000 | 0.5500 | 2 | 16.4% | 0.14 | 0.0390 | -0.013 | 96 | 5.30 | 9.20 | 15.9% | -0.91 | 0.0438 | -0.011 | |||
| 0 | 2.35 | 28.1% | 0.12 | 0.0331 | -0.011 | 97 | 6.30 | 10.20 | 17.4% | -0.94 | 0.0507 | -0.008 | ||||
| 0 | 1.20 | 23.6% | 0.10 | 0.0279 | -0.010 | 98 | 7.20 | 11.20 | -0.97 | 0.0536 | -0.005 | |||||
| 0 | 2.30 | 31.7% | 0.08 | 0.0236 | -0.009 | 99 | 8.30 | 12.20 | 20.4% | -0.99 | 0.0213 | -0.026 | ||||
| 0 | 2.25 | 33.2% | 0.07 | 0.0200 | -0.008 | 100 | 9.20 | 13.20 | -1.00 | 0.0015 | -0.039 | |||||
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 23, 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.