USB Optionskette U.S. Bancorp
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 ±7.1% (59.13–68.21) · ATM IV 23.8% · 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 | |
| 11.70 | 15.75 | 39.9% | 0.98 | 0.0057 | 0.000 | 50 | 0 | 2.21 | 63.8% | -0.03 | 0.0085 | -0.006 | ||||
| 10.75 | 14.60 | 32.8% | 0.98 | 0.0075 | 0.000 | 51 | 0 | 2.23 | 60.3% | -0.04 | 0.0105 | -0.006 | ||||
| 9.75 | 13.75 | 35.6% | 0.97 | 0.0097 | 0.000 | 52 | 0 | 2.26 | 56.8% | -0.05 | 0.0129 | -0.007 | ||||
| 8.75 | 12.80 | 33.9% | 0.96 | 0.0126 | -0.000 | 53 | 0.0200 | 0.3200 | 30.8% | -0.06 | 0.0158 | -0.008 | ||||
| 7.80 | 11.20 | 0.95 | 0.0163 | -0.002 | 54 | 0.0500 | 0.3700 | 29.6% | -0.07 | 0.0194 | -0.010 | |||||
| 6.85 | 10.25 | 0.94 | 0.0210 | -0.004 | 55 | 0.1000 | 0.4400 | 28.6% | -0.09 | 0.0238 | -0.011 | |||||
| 5.90 | 9.35 | 0.92 | 0.0267 | -0.007 | 56 | 0.1700 | 0.5300 | 27.8% | -0.11 | 0.0290 | -0.012 | |||||
| 5.75 | 8.00 | 25.7% | 0.89 | 0.0336 | -0.009 | 57 | 0.3000 | 0.6500 | 27.3% | -0.14 | 0.0351 | -0.014 | ||||
| 4.05 | 7.55 | 20.6% | 0.86 | 0.0416 | -0.012 | 58 | 0.3900 | 0.8000 | 26.2% | -0.18 | 0.0420 | -0.016 | ||||
| 4.85 | 5.55 | 25.9% | 0.82 | 0.0503 | -0.015 | 59 | 0.5500 | 0.9900 | 25.5% | -0.22 | 0.0494 | -0.017 | ||||
| 4.05 | 4.75 | 25.2% | 0.76 | 0.0591 | -0.018 | 60 | 0.7700 | 1.23 | 24.9% | -0.27 | 0.0570 | -0.019 | ||||
| 3.35 | 4.00 | 24.9% | 0.70 | 0.0672 | -0.020 | 61 | 1.04 | 1.53 | 24.4% | -0.33 | 0.0640 | -0.020 | ||||
| 2.73 | 3.30 | 24.5% | 0.63 | 0.0734 | -0.021 | 62 | 1.38 | 1.89 | 23.9% | -0.40 | 0.0697 | -0.021 | ||||
| 2.16 | 2.68 | 24.1% | 0.56 | 0.0770 | -0.022 | 63 | 1.80 | 2.34 | 23.6% | -0.47 | 0.0732 | -0.021 | ||||
| 1.66 | 2.17 | 23.8% | 0.48 | 0.0774 | -0.022 | 64 | 2.40 | 2.85 | 23.8% | -0.54 | 0.0742 | -0.021 | ||||
| 1.24 | 1.73 | 23.5% | 0.40 | 0.0747 | -0.021 | 65 | 2.86 | 3.45 | 22.9% | -0.61 | 0.0722 | -0.019 | ||||
| 0.9000 | 1.37 | 23.4% | 0.33 | 0.0695 | -0.020 | 66 | 3.50 | 4.15 | 22.8% | -0.68 | 0.0678 | -0.018 | ||||
| 0.6300 | 1.08 | 23.3% | 0.27 | 0.0626 | -0.018 | 67 | 4.20 | 4.90 | 22.6% | -0.74 | 0.0616 | -0.015 | ||||
| 0.4200 | 0.8500 | 23.2% | 0.22 | 0.0548 | -0.016 | 68 | 4.95 | 5.70 | 22.2% | -0.79 | 0.0542 | -0.013 | ||||
| 0.2700 | 0.6700 | 23.3% | 0.17 | 0.0471 | -0.014 | 69 | 4.70 | 8.20 | 26.9% | -0.84 | 0.0465 | -0.010 | ||||
| 0.1600 | 0.5300 | 23.4% | 0.14 | 0.0397 | -0.012 | 70 | 5.60 | 9.10 | 27.8% | -0.87 | 0.0390 | -0.008 | ||||
| 0.0800 | 0.4300 | 23.6% | 0.11 | 0.0330 | -0.010 | 71 | 6.55 | 10.00 | 28.9% | -0.90 | 0.0322 | -0.005 | ||||
| 0.0200 | 0.3500 | 23.8% | 0.09 | 0.0272 | -0.009 | 72 | 7.50 | 10.95 | 30.2% | -0.92 | 0.0262 | -0.003 | ||||
| 0.0100 | 0.2900 | 24.5% | 0.07 | 0.0222 | -0.007 | 73 | 8.45 | 11.90 | 31.4% | -0.94 | 0.0212 | -0.001 | ||||
| 0 | 2.21 | 45.8% | 0.05 | 0.0181 | -0.006 | 74 | 9.40 | 12.95 | 33.5% | -0.96 | 0.0169 | 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 — 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.