XOM Optionskette Exxon Mobil Corporation
Cboe delayed options data · Stand 20:03 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 ±4.3% (155.97–169.87) · ATM IV 26.2% · P/C Open Interest 0.93
| 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 | |
| 77.65 | 78.35 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.1500 | 1,267 | 132.2% | 0.00 | 0.0000 | -0.000 | ||||
| 72.55 | 75.05 | 170.6% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.1500 | 1,090 | 121.5% | 0.00 | 0.0000 | -0.000 | |||
| 67.65 | 70.10 | 159.8% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0200 | 4,478 | 90.6% | -0.00 | 0.0000 | -0.000 | |||
| 62.65 | 65.10 | 14 | 146.4% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 5,823 | 77.9% | -0.00 | 0.0000 | -0.000 | ||
| 57.50 | 59.60 | 1 | 120.1% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0400 | 6,226 | 79.9% | -0.00 | 0.0000 | -0.000 | ||
| 52.65 | 55.05 | 5 | 120.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1100 | 4,182 | 80.5% | -0.00 | 0.0000 | -0.000 | ||
| 47.60 | 50.10 | 8 | 108.7% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.4300 | 1,815 | 87.3% | -0.00 | 0.0001 | -0.001 | ||
| 42.65 | 45.15 | 245 | 98.9% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.0500 | 5,216 | 58.7% | -0.00 | 0.0001 | -0.001 | ||
| 37.70 | 40.15 | 100 | 88.5% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.0200 | 1 | 5,877 | 47.0% | -0.00 | 0.0002 | -0.001 | |
| 32.75 | 34.45 | 224 | 68.8% | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.0100 | 3 | 9,356 | 38.1% | -0.00 | 0.0004 | -0.002 | |
| 27.70 | 29.55 | 714 | 59.8% | 1.00 | 0.0010 | 0.000 | 135 | 0 | 0.0400 | 11 | 9,450 | 37.0% | -0.00 | 0.0010 | -0.004 | |
| 22.80 | 23.35 | 530 | 0.99 | 0.0025 | 0.000 | 140 | 0.0300 | 0.0600 | 20 | 9,589 | 33.8% | -0.01 | 0.0025 | -0.009 | ||
| 18.00 | 18.40 | 57 | 6,460 | 20.9% | 0.97 | 0.0063 | -0.012 | 145 | 0.0900 | 0.1700 | 74 | 7,382 | 31.9% | -0.03 | 0.0063 | -0.021 |
| 13.20 | 14.05 | 29 | 5,736 | 31.3% | 0.93 | 0.0143 | -0.036 | 150 | 0.3000 | 0.3200 | 541 | 7,697 | 29.0% | -0.07 | 0.0144 | -0.043 |
| 10.90 | 12.90 | 1 | 4 | 37.2% | 0.89 | 0.0204 | -0.052 | 152.5 | 0.4400 | 0.5500 | 26 | 214 | 27.8% | -0.11 | 0.0206 | -0.058 |
| 8.80 | 9.20 | 130 | 8,599 | 26.8% | 0.83 | 0.0278 | -0.071 | 155 | 0.7600 | 0.8900 | 545 | 3,982 | 27.2% | -0.17 | 0.0281 | -0.076 |
| 6.85 | 7.25 | 14 | 209 | 26.7% | 0.75 | 0.0356 | -0.090 | 157.5 | 1.30 | 1.40 | 53 | 152 | 26.8% | -0.25 | 0.0360 | -0.094 |
| 5.15 | 5.45 | 98 | 11.0K | 26.4% | 0.65 | 0.0420 | -0.106 | 160 | 2.03 | 2.18 | 101 | 3,628 | 26.5% | -0.35 | 0.0425 | -0.109 |
| 3.75 | 3.90 | 33 | 187 | 26.2% | 0.54 | 0.0456 | -0.114 | 162.5 | 3.00 | 3.25 | 134 | 155 | 26.2% | -0.46 | 0.0462 | -0.116 |
| 2.57 | 2.73 | 1,839 | 13.6K | 26.1% | 0.43 | 0.0455 | -0.113 | 165 | 4.30 | 4.55 | 76 | 2,076 | 25.9% | -0.58 | 0.0463 | -0.113 |
| 1.68 | 1.84 | 64 | 787 | 26.1% | 0.32 | 0.0418 | -0.102 | 167.5 | 5.40 | 6.15 | 2 | 12 | 23.4% | -0.69 | 0.0426 | -0.102 |
| 1.07 | 1.13 | 310 | 14.7K | 26.0% | 0.23 | 0.0352 | -0.086 | 170 | 7.15 | 8.05 | 16 | 1,083 | 22.1% | -0.78 | 0.0360 | -0.085 |
| 0.6600 | 0.7500 | 78 | 215 | 26.4% | 0.16 | 0.0276 | -0.070 | 172.5 | 8.75 | 10.35 | 5 | -0.85 | 0.0283 | -0.067 | ||
| 0.4100 | 0.4900 | 83 | 18.0K | 27.1% | 0.11 | 0.0207 | -0.054 | 175 | 10.95 | 12.80 | 1,003 | -0.90 | 0.0212 | -0.049 | ||
| 0.2500 | 0.4000 | 5 | 483 | 28.6% | 0.07 | 0.0151 | -0.041 | 177.5 | 13.45 | 15.15 | -0.94 | 0.0175 | -0.035 | |||
| 0.1600 | 0.2000 | 195 | 4,510 | 28.4% | 0.05 | 0.0108 | -0.031 | 180 | 15.75 | 17.65 | -0.97 | 0.0142 | -0.031 | |||
| 0.1000 | 0.2200 | 42 | 12 | 30.9% | 0.03 | 0.0076 | -0.022 | 182.5 | 18.25 | 20.05 | -0.99 | 0.0081 | -0.041 | |||
| 0.0600 | 0.1200 | 26 | 3,677 | 30.8% | 0.02 | 0.0054 | -0.017 | 185 | 20.75 | 22.55 | -1.00 | 0.0024 | -0.055 | |||
| 0.0100 | 0.0900 | 8 | 6 | 30.8% | 0.02 | 0.0038 | -0.013 | 187.5 | 23.25 | 25.05 | -1.00 | 0.0003 | -0.066 | |||
| 0 | 0.1000 | 11 | 2,235 | 33.3% | 0.01 | 0.0028 | -0.010 | 190 | 25.75 | 27.55 | -1.00 | 0.0000 | -0.071 | |||
| 0 | 0.1900 | 1,780 | 41.7% | 0.01 | 0.0016 | -0.006 | 195 | 30.75 | 32.60 | 1 | -1.00 | 0.0000 | -0.075 | |||
| 0 | 0.0200 | 2 | 2,632 | 35.9% | 0.00 | 0.0011 | -0.005 | 200 | 35.75 | 37.60 | -1.00 | 0.0000 | -0.076 | |||
| 0 | 0.2300 | 32 | 52.8% | 0.00 | 0.0008 | -0.004 | 205 | 40.75 | 42.60 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0500 | 700 | 47.7% | 0.00 | 0.0006 | -0.004 | 210 | 45.75 | 47.60 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.1000 | 671 | 59.7% | 0.00 | 0.0003 | -0.003 | 220 | 55.75 | 57.60 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.1000 | 116 | 67.4% | 0.00 | 0.0002 | -0.002 | 230 | 65.75 | 67.65 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0700 | 753 | 71.8% | 0.00 | 0.0001 | -0.002 | 240 | 75.75 | 77.55 | -1.00 | 0.0000 | -0.077 | ||||
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 — Sep 18, 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