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 ±8.7% (57.28–68.26) · ATM IV 23.6% · P/C Open Interest 0.53
| 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 | |
| 26.55 | 29.15 | 57.0% | 1.00 | 0.0003 | 0.000 | 35 | 0 | 0.1400 | 58.4% | -0.01 | 0.0010 | -0.001 | ||||
| 24.05 | 26.60 | 1.00 | 0.0006 | 0.000 | 37.5 | 0 | 0.1500 | 5 | 52.7% | -0.01 | 0.0015 | -0.002 | ||||
| 21.35 | 24.35 | 1.00 | 0.0011 | 0.000 | 40 | 0 | 0.1600 | 47.2% | -0.01 | 0.0023 | -0.002 | |||||
| 19.05 | 21.65 | 0.99 | 0.0020 | 0.000 | 42.5 | 0 | 0.1900 | 42.7% | -0.02 | 0.0034 | -0.003 | |||||
| 16.35 | 19.35 | 0.99 | 0.0037 | -0.001 | 45 | 0.0100 | 0.4100 | 38.2% | -0.02 | 0.0052 | -0.004 | |||||
| 14.10 | 16.70 | 30.9% | 0.98 | 0.0066 | -0.003 | 47.5 | 0.0600 | 0.6500 | 15 | 34.9% | -0.04 | 0.0079 | -0.005 | |||
| 11.35 | 13.50 | 0.96 | 0.0114 | -0.005 | 50 | 0.0200 | 0.4800 | 18 | 29.3% | -0.06 | 0.0122 | -0.007 | ||||
| 9.30 | 11.10 | 0.93 | 0.0188 | -0.008 | 52.5 | 0.2900 | 0.3800 | 29 | 29.0% | -0.09 | 0.0187 | -0.009 | ||||
| 7.20 | 8.90 | 21.9% | 0.88 | 0.0292 | -0.011 | 55 | 0.4300 | 0.6300 | 10 | 55 | 26.5% | -0.14 | 0.0280 | -0.011 | ||
| 5.95 | 6.35 | 54 | 25.2% | 0.79 | 0.0415 | -0.014 | 57.5 | 0.9100 | 1.04 | 6 | 364 | 25.7% | -0.22 | 0.0401 | -0.014 | |
| 4.15 | 4.50 | 1 | 12 | 24.3% | 0.68 | 0.0530 | -0.016 | 60 | 1.52 | 1.76 | 5 | 122 | 24.5% | -0.33 | 0.0528 | -0.016 |
| 2.70 | 3.00 | 280 | 23.7% | 0.54 | 0.0596 | -0.017 | 62.5 | 2.50 | 2.78 | 5 | 692 | 23.6% | -0.47 | 0.0612 | -0.017 | |
| 1.62 | 1.85 | 136 | 789 | 23.0% | 0.39 | 0.0581 | -0.016 | 65 | 3.85 | 4.15 | 3 | 105 | 22.6% | -0.63 | 0.0608 | -0.016 |
| 0.8400 | 1.04 | 145 | 364 | 22.2% | 0.26 | 0.0493 | -0.013 | 67.5 | 5.65 | 6.10 | 23.1% | -0.76 | 0.0516 | -0.014 | ||
| 0.4600 | 0.5700 | 4 | 800 | 22.4% | 0.17 | 0.0375 | -0.011 | 70 | 7.40 | 9.50 | 29.7% | -0.86 | 0.0383 | -0.010 | ||
| 0.2300 | 0.3700 | 205 | 23.2% | 0.11 | 0.0266 | -0.008 | 72.5 | 9.70 | 11.50 | 30.1% | -0.92 | 0.0257 | -0.007 | |||
| 0.0600 | 0.2300 | 109 | 23.1% | 0.07 | 0.0182 | -0.006 | 75 | 12.10 | 14.30 | 36.2% | -0.95 | 0.0161 | -0.004 | |||
| 0 | 0.3800 | 26 | 27.1% | 0.03 | 0.0082 | -0.003 | 80 | 16.30 | 19.45 | 38.3% | -0.99 | 0.0056 | -0.000 | |||
| 0 | 0.1600 | 31.9% | 0.01 | 0.0037 | -0.002 | 85 | 21.25 | 23.85 | 31.3% | -1.00 | 0.0018 | 0.000 | ||||
| 0 | 0.3500 | 36.5% | 0.01 | 0.0018 | -0.001 | 90 | 26.35 | 28.85 | 41.9% | -1.00 | 0.0006 | 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.