XOM Optionskette Exxonmobil Holdings Corporation
Cboe delayed options data · Stand 19:06 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 ±7.0% (166.19–191.29) · ATM IV 29.1% · 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 | |
| 87.10 | 89.70 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0200 | 91 | 76.7% | -0.00 | 0.0000 | -0.000 | ||||
| 82.10 | 85.15 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.8300 | 134 | 109.6% | -0.00 | 0.0000 | -0.001 | ||||
| 77.10 | 80.05 | 4 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0500 | 163 | 71.2% | -0.00 | 0.0000 | -0.001 | |||
| 72.15 | 74.85 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 161 | 65.6% | -0.00 | 0.0001 | -0.001 | ||||
| 67.10 | 70.45 | 3 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1000 | 1,483 | 64.8% | -0.00 | 0.0001 | -0.001 | |||
| 62.10 | 64.75 | 1 | 16 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.2000 | 749 | 64.5% | -0.00 | 0.0002 | -0.002 | ||
| 57.10 | 59.95 | 46 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.4600 | 2,751 | 66.3% | -0.00 | 0.0002 | -0.002 | |||
| 52.20 | 54.80 | 491 | 1.00 | 0.0002 | 0.000 | 125 | 0.0100 | 0.1100 | 3 | 1,637 | 50.0% | -0.00 | 0.0004 | -0.003 | ||
| 47.15 | 49.80 | 596 | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.4900 | 4,367 | 54.9% | -0.00 | 0.0006 | -0.004 | |||
| 42.15 | 44.85 | 1,493 | 0.99 | 0.0007 | 0.000 | 135 | 0.0500 | 0.0800 | 10 | 3,313 | 40.6% | -0.01 | 0.0010 | -0.007 | ||
| 37.20 | 39.85 | 10 | 1,151 | 0.99 | 0.0013 | -0.003 | 140 | 0.0600 | 0.1000 | 71 | 3,295 | 36.9% | -0.01 | 0.0017 | -0.010 | |
| 33.15 | 34.70 | 10 | 1,286 | 0.98 | 0.0022 | -0.008 | 145 | 0.1300 | 0.1600 | 104 | 3,598 | 35.0% | -0.02 | 0.0028 | -0.015 | |
| 28.80 | 29.85 | 11 | 837 | 35.9% | 0.97 | 0.0039 | -0.015 | 150 | 0.2500 | 0.3200 | 361 | 3,513 | 33.9% | -0.04 | 0.0047 | -0.023 |
| 25.10 | 27.65 | 0.96 | 0.0051 | -0.020 | 152.5 | 0.2000 | 0.9100 | 35.9% | -0.05 | 0.0060 | -0.028 | |||||
| 23.10 | 24.80 | 2 | 3,368 | 0.95 | 0.0066 | -0.026 | 155 | 0.4800 | 0.5500 | 66 | 4,018 | 32.4% | -0.07 | 0.0076 | -0.034 | |
| 21.50 | 22.95 | 33.5% | 0.93 | 0.0085 | -0.034 | 157.5 | 0.5400 | 0.8000 | 31.4% | -0.09 | 0.0095 | -0.041 | ||||
| 19.35 | 20.10 | 92 | 4,086 | 30.3% | 0.90 | 0.0107 | -0.042 | 160 | 0.8700 | 0.9700 | 463 | 4,418 | 31.0% | -0.11 | 0.0117 | -0.049 |
| 15.90 | 18.10 | 24.3% | 0.87 | 0.0132 | -0.051 | 162.5 | 1.17 | 1.28 | 4 | 30.5% | -0.15 | 0.0141 | -0.057 | |||
| 14.95 | 15.70 | 87 | 3,822 | 29.3% | 0.84 | 0.0158 | -0.061 | 165 | 1.65 | 1.74 | 141 | 3,716 | 30.5% | -0.19 | 0.0167 | -0.066 |
| 11.95 | 14.10 | 27.2% | 0.79 | 0.0186 | -0.071 | 167.5 | 2.14 | 2.25 | 59 | 29.9% | -0.23 | 0.0192 | -0.075 | |||
| 11.10 | 11.90 | 36 | 18.4K | 29.5% | 0.74 | 0.0212 | -0.080 | 170 | 2.81 | 2.92 | 280 | 2,881 | 29.7% | -0.28 | 0.0215 | -0.083 |
| 8.50 | 10.35 | 27.5% | 0.69 | 0.0234 | -0.088 | 172.5 | 3.55 | 3.85 | 56 | 29.6% | -0.34 | 0.0235 | -0.089 | |||
| 8.10 | 8.45 | 125 | 5,969 | 29.7% | 0.62 | 0.0252 | -0.094 | 175 | 4.50 | 4.80 | 181 | 1,223 | 29.3% | -0.40 | 0.0250 | -0.093 |
| 6.20 | 7.15 | 62 | 28.7% | 0.56 | 0.0264 | -0.097 | 177.5 | 5.65 | 6.10 | 50 | 29.6% | -0.47 | 0.0258 | -0.095 | ||
| 5.40 | 5.65 | 576 | 10.5K | 29.0% | 0.49 | 0.0268 | -0.098 | 180 | 6.90 | 7.25 | 135 | 214 | 29.0% | -0.53 | 0.0260 | -0.095 |
| 4.20 | 4.70 | 30 | 29.0% | 0.43 | 0.0264 | -0.095 | 182.5 | 8.10 | 9.35 | 29.8% | -0.59 | 0.0255 | -0.091 | |||
| 3.35 | 3.60 | 184 | 5,482 | 28.6% | 0.36 | 0.0253 | -0.091 | 185 | 9.75 | 10.90 | 11 | 17 | 29.7% | -0.65 | 0.0243 | -0.086 |
| 2.57 | 2.83 | 76 | 28.5% | 0.30 | 0.0236 | -0.084 | 187.5 | 11.40 | 13.25 | 30.9% | -0.71 | 0.0226 | -0.079 | |||
| 2.02 | 2.16 | 130 | 4,588 | 28.5% | 0.25 | 0.0215 | -0.076 | 190 | 13.30 | 15.15 | 32 | 31.1% | -0.76 | 0.0205 | -0.071 | |
| 1.48 | 1.68 | 20 | 28.4% | 0.20 | 0.0190 | -0.067 | 192.5 | 15.25 | 17.20 | 31.3% | -0.81 | 0.0181 | -0.062 | |||
| 1.16 | 1.28 | 337 | 2,589 | 28.7% | 0.16 | 0.0165 | -0.058 | 195 | 17.45 | 19.35 | 3 | 32.1% | -0.84 | 0.0157 | -0.053 | |
| 0.8700 | 1.01 | 249 | 29.0% | 0.13 | 0.0141 | -0.050 | 197.5 | 19.60 | 21.60 | 32.6% | -0.88 | 0.0134 | -0.045 | |||
| 0.6800 | 0.7500 | 96 | 12.5K | 29.2% | 0.10 | 0.0118 | -0.043 | 200 | 21.80 | 23.90 | 3 | 33.1% | -0.90 | 0.0112 | -0.038 | |
| 0.3200 | 0.5300 | 129 | 30.0% | 0.07 | 0.0082 | -0.031 | 205 | 26.65 | 28.65 | 36.0% | -0.94 | 0.0078 | -0.027 | |||
| 0.1600 | 0.3000 | 71 | 327 | 30.2% | 0.05 | 0.0058 | -0.024 | 210 | 31.40 | 33.50 | 38.2% | -0.96 | 0.0055 | -0.019 | ||
| 0 | 0.6200 | 35.5% | 0.03 | 0.0042 | -0.019 | 215 | 36.25 | 38.45 | 41.1% | -0.97 | 0.0040 | -0.014 | ||||
| 0.0100 | 0.5600 | 463 | 38.4% | 0.03 | 0.0032 | -0.016 | 220 | 41.00 | 43.30 | 41.9% | -0.97 | 0.0031 | -0.011 | |||
| 0 | 0.5200 | 41.1% | 0.02 | 0.0025 | -0.014 | 225 | 46.15 | 48.25 | 46.6% | -0.98 | 0.0024 | -0.008 | ||||
| 0 | 0.5000 | 129 | 43.9% | 0.02 | 0.0020 | -0.013 | 230 | 50.90 | 53.20 | 47.3% | -0.98 | 0.0020 | -0.006 | |||
| 0 | 0.4700 | 6 | 49.4% | 0.01 | 0.0014 | -0.011 | 240 | 60.40 | 63.15 | 45.8% | -0.99 | 0.0013 | -0.003 | |||
| 0 | 0.2000 | 11 | 286 | 48.9% | 0.01 | 0.0010 | -0.009 | 250 | 70.80 | 73.10 | 58.6% | -0.99 | 0.0010 | -0.000 | ||
| 0.0100 | 0.0500 | 10 | 359 | 47.0% | 0.01 | 0.0007 | -0.008 | 260 | 80.70 | 83.05 | 62.9% | -0.99 | 0.0007 | 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