WFC Optionskette Wells Fargo & Company
Cboe delayed options data · Stand 18:45 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 ±6.1% (77.36–87.44) · ATM IV 25.8% · P/C Open Interest 1.39
| 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 | |
| 38.55 | 41.70 | 116.1% | 1.00 | 0.0000 | 0.000 | 42.5 | 0 | 0.3000 | 75 | 110.1% | -0.00 | 0.0001 | -0.000 | |||
| 36.05 | 39.50 | 4 | 120.3% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.4900 | 61 | 110.0% | -0.00 | 0.0001 | -0.001 | ||
| 33.55 | 37.05 | 112.2% | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.0100 | 86 | 62.8% | -0.00 | 0.0002 | -0.001 | |||
| 31.05 | 34.55 | 4 | 102.8% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.1000 | 204 | 73.1% | -0.00 | 0.0003 | -0.001 | ||
| 26.50 | 28.65 | 3 | 65.5% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0100 | 50 | 400 | 47.0% | -0.00 | 0.0007 | -0.001 | |
| 21.70 | 23.65 | 5 | 62.0% | 1.00 | 0.0007 | 0.000 | 60 | 0 | 0.0500 | 964 | 44.5% | -0.01 | 0.0016 | -0.003 | ||
| 16.20 | 18.70 | 16 | 0.99 | 0.0023 | -0.001 | 65 | 0.0100 | 0.0600 | 113 | 3,165 | 35.8% | -0.01 | 0.0039 | -0.005 | ||
| 14.15 | 16.20 | 22 | 41.4% | 0.99 | 0.0045 | -0.003 | 67.5 | 0.0100 | 0.1100 | 1,853 | 33.2% | -0.02 | 0.0066 | -0.007 | ||
| 11.85 | 13.75 | 261 | 40.2% | 0.97 | 0.0089 | -0.007 | 70 | 0.1100 | 0.1500 | 108 | 9,031 | 32.0% | -0.04 | 0.0113 | -0.011 | |
| 10.10 | 11.80 | 38.9% | 0.95 | 0.0149 | -0.011 | 72 | 0.0900 | 0.2900 | 29.6% | -0.07 | 0.0172 | -0.015 | ||||
| 9.55 | 11.35 | 216 | 37.4% | 0.95 | 0.0168 | -0.013 | 72.5 | 0.2200 | 0.2900 | 15 | 12.4K | 30.4% | -0.07 | 0.0191 | -0.016 | |
| 9.10 | 10.85 | 36.6% | 0.94 | 0.0190 | -0.014 | 73 | 0.1800 | 0.3800 | 29.9% | -0.08 | 0.0211 | -0.017 | ||||
| 8.05 | 9.90 | 33.6% | 0.92 | 0.0239 | -0.018 | 74 | 0.2900 | 0.4200 | 13 | 29.1% | -0.10 | 0.0255 | -0.020 | |||
| 7.40 | 8.35 | 384 | 28.4% | 0.89 | 0.0296 | -0.021 | 75 | 0.4500 | 0.5000 | 1,907 | 13.8K | 28.8% | -0.13 | 0.0306 | -0.023 | |
| 6.55 | 8.15 | 34.2% | 0.86 | 0.0358 | -0.025 | 76 | 0.5800 | 0.6700 | 13 | 28.4% | -0.16 | 0.0361 | -0.026 | |||
| 5.70 | 7.30 | 33.0% | 0.82 | 0.0423 | -0.030 | 77 | 0.7500 | 0.8000 | 9 | 27.6% | -0.20 | 0.0418 | -0.030 | |||
| 5.35 | 5.90 | 3 | 538 | 25.6% | 0.80 | 0.0455 | -0.032 | 77.5 | 0.8600 | 0.9100 | 317 | 8,812 | 27.5% | -0.22 | 0.0446 | -0.032 |
| 4.95 | 6.35 | 31.4% | 0.78 | 0.0486 | -0.033 | 78 | 0.9700 | 1.06 | 41 | 27.5% | -0.25 | 0.0474 | -0.033 | |||
| 4.20 | 5.55 | 30.4% | 0.73 | 0.0545 | -0.037 | 79 | 1.22 | 1.33 | 51 | 27.1% | -0.30 | 0.0528 | -0.036 | |||
| 3.70 | 3.95 | 275 | 2,148 | 25.8% | 0.67 | 0.0596 | -0.039 | 80 | 1.56 | 1.62 | 419 | 7,169 | 26.6% | -0.35 | 0.0576 | -0.038 |
| 3.20 | 3.40 | 26.7% | 0.61 | 0.0635 | -0.040 | 81 | 1.90 | 1.99 | 12 | 26.1% | -0.41 | 0.0614 | -0.039 | |||
| 2.62 | 2.73 | 44 | 25.9% | 0.54 | 0.0659 | -0.041 | 82 | 2.39 | 2.42 | 51 | 26.0% | -0.47 | 0.0639 | -0.040 | ||
| 2.36 | 2.41 | 186 | 3,412 | 25.7% | 0.51 | 0.0664 | -0.041 | 82.5 | 2.64 | 2.67 | 267 | 6,372 | 25.8% | -0.51 | 0.0646 | -0.039 |
| 2.10 | 2.22 | 58 | 25.5% | 0.48 | 0.0665 | -0.040 | 83 | 2.81 | 2.93 | 48 | 25.2% | -0.54 | 0.0648 | -0.039 | ||
| 1.68 | 1.77 | 183 | 25.2% | 0.41 | 0.0652 | -0.038 | 84 | 3.35 | 3.85 | 1 | 26.6% | -0.60 | 0.0639 | -0.037 | ||
| 1.31 | 1.38 | 321 | 3,978 | 24.9% | 0.35 | 0.0622 | -0.036 | 85 | 3.80 | 4.30 | 917 | 3,714 | 24.3% | -0.66 | 0.0612 | -0.035 |
| 1.00 | 1.06 | 24 | 24.7% | 0.29 | 0.0577 | -0.032 | 86 | 3.95 | 5.30 | 22.5% | -0.72 | 0.0570 | -0.032 | |||
| 0.7700 | 0.8300 | 22 | 24.7% | 0.24 | 0.0521 | -0.029 | 87 | 4.65 | 6.10 | 2 | 21.8% | -0.78 | 0.0515 | -0.028 | ||
| 0.6700 | 0.7200 | 739 | 6,868 | 24.7% | 0.21 | 0.0490 | -0.027 | 87.5 | 5.35 | 6.40 | 1,850 | 23.2% | -0.80 | 0.0483 | -0.026 | |
| 0.5700 | 0.6100 | 36 | 24.5% | 0.19 | 0.0458 | -0.025 | 88 | 5.45 | 6.85 | 20.5% | -0.82 | 0.0451 | -0.024 | |||
| 0.3600 | 0.5700 | 106 | 24.9% | 0.15 | 0.0392 | -0.021 | 89 | 6.05 | 7.75 | 15.4% | -0.86 | 0.0384 | -0.020 | |||
| 0.3000 | 0.3400 | 245 | 7,536 | 24.4% | 0.11 | 0.0328 | -0.018 | 90 | 7.40 | 8.65 | 1,010 | 22.0% | -0.90 | 0.0319 | -0.016 | |
| 0.1800 | 0.2500 | 7 | 23.9% | 0.09 | 0.0270 | -0.015 | 91 | 7.65 | 9.65 | -0.92 | 0.0259 | -0.013 | ||||
| 0.0800 | 0.2500 | 24.4% | 0.07 | 0.0220 | -0.012 | 92 | 8.95 | 10.60 | -0.94 | 0.0208 | -0.010 | |||||
| 0.1100 | 0.1900 | 24 | 8,955 | 24.8% | 0.06 | 0.0198 | -0.011 | 92.5 | 10.30 | 11.10 | 105 | 31.5% | -0.95 | 0.0186 | -0.009 | |
| 0.0800 | 0.1800 | 6 | 24.9% | 0.05 | 0.0179 | -0.010 | 93 | 9.60 | 11.60 | -0.95 | 0.0167 | -0.008 | ||||
| 0.0400 | 0.1500 | 6 | 25.1% | 0.04 | 0.0146 | -0.008 | 94 | 10.65 | 12.60 | -0.96 | 0.0134 | -0.006 | ||||
| 0.0500 | 0.1000 | 3 | 4,622 | 25.6% | 0.04 | 0.0121 | -0.007 | 95 | 12.55 | 13.30 | 158 | 27.5% | -0.97 | 0.0110 | -0.005 | |
| 0.0200 | 0.1300 | 27.2% | 0.03 | 0.0103 | -0.007 | 96 | 12.15 | 14.85 | -0.98 | 0.0092 | -0.004 | |||||
| 0 | 0.1700 | 3,666 | 30.0% | 0.02 | 0.0083 | -0.006 | 97.5 | 13.55 | 16.25 | 27 | -0.98 | 0.0074 | -0.003 | |||
| 0.0100 | 0.1200 | 10 | 7,000 | 32.2% | 0.02 | 0.0062 | -0.005 | 100 | 16.10 | 18.80 | 94 | -0.98 | 0.0054 | -0.002 | ||
| 0 | 0.1200 | 966 | 38.4% | 0.01 | 0.0039 | -0.004 | 105 | 21.10 | 23.80 | -0.99 | 0.0034 | -0.001 | ||||
| 0 | 0.0500 | 3 | 276 | 39.9% | 0.01 | 0.0026 | -0.004 | 110 | 25.90 | 29.35 | -0.99 | 0.0023 | 0.000 | |||
| 0 | 0.1000 | 424 | 49.0% | 0.01 | 0.0019 | -0.003 | 115 | 30.85 | 34.55 | -0.99 | 0.0016 | 0.000 | ||||
| 0 | 0.1000 | 37 | 54.3% | 0.01 | 0.0014 | -0.003 | 120 | 35.90 | 39.65 | 41.1% | -1.00 | 0.0012 | 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