SO Optionskette The Southern Company
Cboe delayed options data · Stand 15:43 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 ±5.2% (85.84–95.34) · ATM IV 21.2% · 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 | |
| 38.70 | 42.60 | 74.5% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.6000 | 111.3% | -0.00 | 0.0002 | -0.001 | ||||
| 33.70 | 37.80 | 83.5% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.6000 | 95.5% | -0.00 | 0.0003 | -0.001 | ||||
| 28.70 | 32.80 | 3 | 68.6% | 1.00 | 0.0004 | 0.000 | 60 | 0 | 0.1000 | 1 | 61.0% | -0.00 | 0.0007 | -0.002 | ||
| 23.70 | 27.70 | 3 | 43.6% | 1.00 | 0.0010 | 0.000 | 65 | 0 | 0.1500 | 86 | 53.1% | -0.01 | 0.0015 | -0.003 | ||
| 19.50 | 22.70 | 51 | 61.6% | 0.99 | 0.0023 | -0.001 | 70 | 0 | 0.2500 | 88 | 46.0% | -0.01 | 0.0033 | -0.006 | ||
| 13.90 | 17.80 | 13 | 38.3% | 0.98 | 0.0057 | -0.005 | 75 | 0.0500 | 0.2000 | 3 | 276 | 35.1% | -0.03 | 0.0078 | -0.010 | |
| 12.60 | 15.00 | 30.6% | 0.97 | 0.0084 | -0.008 | 77 | 0.1000 | 0.2500 | 33.0% | -0.04 | 0.0110 | -0.012 | ||||
| 11.80 | 14.20 | 2 | 0.97 | 0.0092 | -0.008 | 77.5 | 0.1000 | 1.25 | 364 | 44.7% | -0.05 | 0.0120 | -0.013 | |||
| 11.60 | 13.70 | 0.96 | 0.0102 | -0.009 | 78 | 0 | 0.4000 | 31.7% | -0.05 | 0.0131 | -0.014 | |||||
| 10.50 | 13.20 | 29.0% | 0.95 | 0.0124 | -0.011 | 79 | 0.0500 | 0.3500 | 29.4% | -0.06 | 0.0157 | -0.015 | ||||
| 9.70 | 12.10 | 12 | 28.7% | 0.95 | 0.0151 | -0.012 | 80 | 0.2000 | 0.3500 | 745 | 29.3% | -0.08 | 0.0187 | -0.017 | ||
| 8.70 | 11.30 | 29.4% | 0.93 | 0.0184 | -0.014 | 81 | 0.0500 | 0.7500 | 29.8% | -0.09 | 0.0224 | -0.019 | ||||
| 7.70 | 9.90 | 19.6% | 0.92 | 0.0224 | -0.017 | 82 | 0 | 0.4500 | 23.3% | -0.11 | 0.0266 | -0.021 | ||||
| 7.80 | 9.20 | 1,947 | 25.7% | 0.91 | 0.0247 | -0.018 | 82.5 | 0.3500 | 0.4500 | 8 | 545 | 25.9% | -0.12 | 0.0291 | -0.022 | |
| 6.90 | 8.80 | 19.9% | 0.90 | 0.0272 | -0.019 | 83 | 0.1000 | 0.8500 | 10 | 26.0% | -0.13 | 0.0316 | -0.024 | |||
| 6.00 | 7.80 | 19.3% | 0.87 | 0.0330 | -0.022 | 84 | 0.5000 | 0.9500 | 1 | 27.2% | -0.16 | 0.0374 | -0.026 | |||
| 6.00 | 6.70 | 2 | 710 | 25.6% | 0.84 | 0.0396 | -0.025 | 85 | 0.6000 | 0.7000 | 11 | 1,572 | 23.2% | -0.20 | 0.0438 | -0.028 |
| 4.40 | 6.00 | 20.4% | 0.80 | 0.0470 | -0.028 | 86 | 0.8000 | 1.10 | 1 | 24.0% | -0.24 | 0.0506 | -0.031 | |||
| 3.40 | 5.40 | 20.3% | 0.76 | 0.0548 | -0.031 | 87 | 1.00 | 1.25 | 7 | 22.7% | -0.29 | 0.0575 | -0.033 | |||
| 3.10 | 4.70 | 1,772 | 18.7% | 0.73 | 0.0588 | -0.032 | 87.5 | 1.15 | 1.45 | 812 | 22.8% | -0.32 | 0.0608 | -0.034 | ||
| 3.70 | 4.10 | 22.9% | 0.70 | 0.0625 | -0.033 | 88 | 1.30 | 1.55 | 11 | 22.2% | -0.35 | 0.0639 | -0.034 | |||
| 3.00 | 3.40 | 1 | 2 | 22.2% | 0.64 | 0.0693 | -0.035 | 89 | 1.70 | 1.90 | 12 | 1 | 21.9% | -0.41 | 0.0689 | -0.035 |
| 2.50 | 2.75 | 4 | 2,066 | 22.2% | 0.57 | 0.0739 | -0.037 | 90 | 2.10 | 2.30 | 6 | 1,495 | 21.2% | -0.48 | 0.0717 | -0.035 |
| 1.95 | 2.20 | 23 | 21.8% | 0.49 | 0.0757 | -0.037 | 91 | 2.55 | 2.80 | 3 | 20.5% | -0.56 | 0.0718 | -0.035 | ||
| 1.45 | 1.75 | 2 | 21.4% | 0.42 | 0.0742 | -0.036 | 92 | 3.10 | 3.40 | 20.1% | -0.63 | 0.0691 | -0.033 | |||
| 1.25 | 1.50 | 16 | 1,792 | 21.0% | 0.38 | 0.0724 | -0.035 | 92.5 | 3.30 | 3.90 | 597 | 20.3% | -0.66 | 0.0668 | -0.032 | |
| 1.10 | 1.30 | 19 | 3 | 21.0% | 0.35 | 0.0699 | -0.034 | 93 | 3.70 | 4.10 | 19.8% | -0.69 | 0.0640 | -0.031 | ||
| 0.8500 | 0.9500 | 14 | 4 | 20.9% | 0.29 | 0.0635 | -0.032 | 94 | 4.10 | 5.70 | 22.7% | -0.75 | 0.0575 | -0.028 | ||
| 0.6000 | 0.7500 | 23 | 1,736 | 21.0% | 0.23 | 0.0560 | -0.029 | 95 | 4.70 | 6.80 | 760 | 23.7% | -0.79 | 0.0504 | -0.025 | |
| 0.4500 | 0.6000 | 342 | 21.5% | 0.19 | 0.0484 | -0.026 | 96 | 5.50 | 7.80 | 25.0% | -0.83 | 0.0434 | -0.022 | |||
| 0.3500 | 0.6000 | 23.1% | 0.15 | 0.0412 | -0.023 | 97 | 6.40 | 8.60 | 25.2% | -0.86 | 0.0369 | -0.019 | ||||
| 0.2500 | 0.4000 | 1,728 | 21.6% | 0.14 | 0.0378 | -0.021 | 97.5 | 6.90 | 8.90 | 49 | 24.7% | -0.88 | 0.0339 | -0.018 | ||
| 0.2500 | 1.15 | 28.8% | 0.12 | 0.0347 | -0.020 | 98 | 6.90 | 9.60 | 23.0% | -0.89 | 0.0311 | -0.017 | ||||
| 0.1500 | 0.3000 | 22.4% | 0.10 | 0.0291 | -0.018 | 99 | 7.70 | 10.50 | 21.3% | -0.91 | 0.0261 | -0.015 | ||||
| 0.1000 | 0.3000 | 942 | 23.6% | 0.08 | 0.0243 | -0.015 | 100 | 9.10 | 11.40 | 275 | 27.0% | -0.93 | 0.0219 | -0.013 | ||
| 0.1000 | 1.90 | 40.0% | 0.07 | 0.0204 | -0.013 | 101 | 10.10 | 12.30 | 27.7% | -0.94 | 0.0184 | -0.011 | ||||
| 0 | 2.20 | 43.6% | 0.06 | 0.0171 | -0.012 | 102 | 10.80 | 13.40 | 26.7% | -0.95 | 0.0155 | -0.009 | ||||
| 0 | 0.9500 | 1,356 | 39.1% | 0.03 | 0.0102 | -0.008 | 105 | 13.40 | 16.80 | 31.8% | -0.97 | 0.0094 | -0.006 | |||
| 0 | 0.2500 | 248 | 36.4% | 0.01 | 0.0047 | -0.005 | 110 | 17.80 | 21.90 | -0.99 | 0.0044 | -0.002 | ||||
| 0 | 0.7500 | 37 | 52.5% | 0.01 | 0.0024 | -0.003 | 115 | 22.90 | 26.90 | 32.1% | -0.99 | 0.0022 | 0.000 | |||
| 0 | 0.3500 | 2 | 51.7% | 0.00 | 0.0013 | -0.002 | 120 | 27.90 | 31.80 | -0.99 | 0.0012 | 0.000 | ||||
| 0 | 1.00 | 1 | 69.9% | 0.00 | 0.0008 | -0.001 | 125 | 32.90 | 36.80 | -1.00 | 0.0007 | 0.000 | ||||
| 0 | 2.15 | 1 | 90.5% | 0.00 | 0.0005 | -0.001 | 130 | 37.90 | 41.80 | 46.6% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 2.15 | 97.0% | 0.00 | 0.0003 | -0.001 | 135 | 42.70 | 46.80 | -1.00 | 0.0003 | 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 — 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