XYZ Optionskette Block, Inc.
Cboe delayed options data · Stand 15:46 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 ±13.1% (68.59–89.29) · ATM IV 56.3% · P/C Open Interest 1.28
| 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 | |
| 37.30 | 40.05 | 70 | 0.99 | 0.0006 | 0.000 | 40 | 0 | 0.2700 | 216 | 113.6% | -0.00 | 0.0006 | -0.004 | |||
| 32.35 | 35.30 | 101 | 0.99 | 0.0011 | -0.002 | 45 | 0 | 0.2800 | 1,516 | 96.4% | -0.01 | 0.0011 | -0.006 | |||
| 27.40 | 30.20 | 119 | 0.98 | 0.0022 | -0.006 | 50 | 0 | 0.3100 | 551 | 81.6% | -0.01 | 0.0021 | -0.010 | |||
| 23.05 | 25.00 | 269 | 56.4% | 0.97 | 0.0042 | -0.014 | 55 | 0.0700 | 0.1500 | 1 | 894 | 63.0% | -0.03 | 0.0042 | -0.017 | |
| 19.10 | 19.75 | 3 | 82 | 65.3% | 0.94 | 0.0080 | -0.025 | 60 | 0.2200 | 0.3600 | 1,085 | 59.7% | -0.06 | 0.0080 | -0.028 | |
| 14.60 | 15.25 | 219 | 61.8% | 0.88 | 0.0140 | -0.042 | 65 | 0.6600 | 0.8400 | 18.0K | 58.1% | -0.12 | 0.0140 | -0.043 | ||
| 12.05 | 13.80 | 54.7% | 0.85 | 0.0169 | -0.049 | 67 | 0.9600 | 1.61 | 5 | 62.0% | -0.15 | 0.0170 | -0.051 | |||
| 11.60 | 13.35 | 20 | 53.9% | 0.84 | 0.0177 | -0.051 | 67.5 | 1.09 | 1.24 | 1,196 | 58.0% | -0.16 | 0.0177 | -0.052 | ||
| 11.20 | 12.90 | 53.6% | 0.83 | 0.0184 | -0.053 | 68 | 1.12 | 1.85 | 1 | 61.7% | -0.17 | 0.0185 | -0.054 | |||
| 10.65 | 12.20 | 56.4% | 0.81 | 0.0200 | -0.057 | 69 | 1.38 | 1.56 | 2 | 57.6% | -0.19 | 0.0201 | -0.058 | |||
| 10.40 | 11.25 | 517 | 58.8% | 0.79 | 0.0216 | -0.060 | 70 | 1.63 | 1.81 | 2 | 4,539 | 57.7% | -0.21 | 0.0216 | -0.062 | |
| 9.10 | 10.50 | 54.4% | 0.76 | 0.0231 | -0.064 | 71 | 1.81 | 2.35 | 1 | 10 | 58.9% | -0.23 | 0.0231 | -0.065 | ||
| 8.20 | 9.80 | 53.1% | 0.74 | 0.0245 | -0.067 | 72 | 2.18 | 2.57 | 1 | 58.7% | -0.26 | 0.0246 | -0.068 | |||
| 8.75 | 9.35 | 117 | 58.3% | 0.73 | 0.0252 | -0.069 | 72.5 | 2.34 | 2.50 | 17.5K | 57.1% | -0.27 | 0.0253 | -0.070 | ||
| 8.50 | 9.05 | 58.9% | 0.71 | 0.0259 | -0.070 | 73 | 2.38 | 3.40 | 60.9% | -0.29 | 0.0260 | -0.071 | ||||
| 6.75 | 8.45 | 52.2% | 0.68 | 0.0271 | -0.073 | 74 | 2.70 | 3.75 | 60.4% | -0.31 | 0.0272 | -0.074 | ||||
| 6.85 | 7.70 | 1,079 | 55.7% | 0.66 | 0.0283 | -0.075 | 75 | 3.15 | 3.40 | 1,629 | 56.3% | -0.34 | 0.0284 | -0.076 | ||
| 6.55 | 7.20 | 57.8% | 0.63 | 0.0292 | -0.077 | 76 | 3.35 | 3.95 | 55.8% | -0.37 | 0.0294 | -0.078 | ||||
| 5.05 | 6.55 | 6 | 51.8% | 0.60 | 0.0300 | -0.079 | 77 | 3.85 | 4.45 | 4 | 56.3% | -0.40 | 0.0302 | -0.080 | ||
| 5.75 | 6.30 | 607 | 57.2% | 0.58 | 0.0303 | -0.080 | 77.5 | 4.05 | 4.60 | 54 | 325 | 55.6% | -0.42 | 0.0305 | -0.080 | |
| 5.25 | 6.10 | 56.1% | 0.56 | 0.0306 | -0.080 | 78 | 4.40 | 4.70 | 18 | 48 | 55.4% | -0.43 | 0.0308 | -0.081 | ||
| 5.00 | 5.60 | 3 | 12 | 57.3% | 0.53 | 0.0310 | -0.081 | 79 | 4.90 | 5.20 | 5 | 3 | 55.2% | -0.47 | 0.0312 | -0.081 |
| 4.50 | 4.90 | 222 | 1,913 | 55.7% | 0.50 | 0.0312 | -0.081 | 80 | 5.45 | 5.70 | 3 | 2,078 | 55.0% | -0.50 | 0.0314 | -0.081 |
| 4.20 | 4.40 | 9 | 2 | 56.0% | 0.47 | 0.0312 | -0.081 | 81 | 5.80 | 6.45 | 2 | 54.8% | -0.53 | 0.0314 | -0.081 | |
| 3.65 | 4.15 | 8 | 55.9% | 0.44 | 0.0311 | -0.080 | 82 | 6.40 | 7.80 | 58.8% | -0.56 | 0.0313 | -0.080 | |||
| 3.50 | 3.80 | 108 | 1,891 | 55.2% | 0.43 | 0.0309 | -0.079 | 82.5 | 6.65 | 7.75 | 8 | 56.5% | -0.57 | 0.0311 | -0.079 | |
| 2.90 | 3.75 | 53.6% | 0.41 | 0.0307 | -0.078 | 83 | 7.00 | 8.45 | 58.8% | -0.59 | 0.0309 | -0.079 | ||||
| 2.94 | 3.30 | 55.0% | 0.38 | 0.0302 | -0.077 | 84 | 7.60 | 9.10 | 58.4% | -0.62 | 0.0304 | -0.077 | ||||
| 2.63 | 2.85 | 21 | 5,167 | 54.2% | 0.35 | 0.0295 | -0.075 | 85 | 8.40 | 9.45 | 1,083 | 57.2% | -0.65 | 0.0297 | -0.075 | |
| 1.98 | 2.73 | 27 | 53.0% | 0.33 | 0.0286 | -0.072 | 86 | 8.95 | 10.35 | 57.4% | -0.67 | 0.0289 | -0.072 | |||
| 2.05 | 2.28 | 2 | 167 | 53.8% | 0.30 | 0.0277 | -0.070 | 87 | 9.70 | 11.15 | 57.9% | -0.70 | 0.0280 | -0.070 | ||
| 1.11 | 2.14 | 3 | 49.7% | 0.28 | 0.0266 | -0.067 | 88 | 10.60 | 11.95 | 59.1% | -0.72 | 0.0269 | -0.067 | |||
| 1.00 | 1.87 | 32 | 49.9% | 0.25 | 0.0255 | -0.064 | 89 | 11.15 | 12.70 | 57.6% | -0.75 | 0.0258 | -0.064 | |||
| 1.42 | 1.55 | 59 | 20.6K | 53.2% | 0.23 | 0.0242 | -0.061 | 90 | 11.90 | 13.35 | 213 | 56.2% | -0.77 | 0.0246 | -0.060 | |
| 1.22 | 1.42 | 14 | 9 | 53.3% | 0.21 | 0.0230 | -0.057 | 91 | 12.75 | 14.15 | 56.4% | -0.79 | 0.0234 | -0.057 | ||
| 0.7000 | 0.8500 | 3,078 | 53.0% | 0.14 | 0.0178 | -0.044 | 95 | 16.05 | 17.55 | 42 | 54.8% | -0.86 | 0.0183 | -0.044 | ||
| 0.2000 | 0.5500 | 1,568 | 52.7% | 0.08 | 0.0120 | -0.029 | 100 | 20.80 | 22.45 | 28 | 61.0% | -0.92 | 0.0126 | -0.028 | ||
| 0.0900 | 0.2500 | 811 | 52.3% | 0.05 | 0.0075 | -0.018 | 105 | 25.40 | 27.30 | 9 | 61.8% | -0.96 | 0.0082 | -0.017 | ||
| 0 | 0.3500 | 455 | 59.4% | 0.02 | 0.0044 | -0.011 | 110 | 29.70 | 32.55 | 57.0% | -0.99 | 0.0050 | -0.009 | |||
| 0 | 0.3100 | 637 | 64.5% | 0.01 | 0.0025 | -0.006 | 115 | 34.80 | 37.85 | 75.8% | -1.00 | 0.0013 | -0.005 | |||
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