AMAT Optionskette Applied Materials, Inc.
Cboe delayed options data · Stand 12:33 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 ±5.7% (409.75–458.85) · ATM IV 44.4% · P/C Open Interest 0.76
| 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 | |
| 194.60 | 203.35 | 160.3% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.30 | 7 | 227.7% | -0.00 | 0.0000 | -0.003 | |||
| 189.60 | 198.00 | 128.7% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.50 | 1 | 221.0% | -0.00 | 0.0000 | -0.004 | |||
| 184.60 | 193.00 | 122.3% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 4.30 | 566 | 214.4% | -0.00 | 0.0000 | -0.004 | |||
| 179.60 | 188.15 | 12 | 132.9% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 4.30 | 80 | 207.9% | -0.00 | 0.0000 | -0.005 | ||
| 174.60 | 183.10 | 123.4% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.2100 | 109 | 129.5% | -0.00 | 0.0000 | -0.005 | |||
| 169.60 | 178.20 | 12 | 125.7% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 4.30 | 30 | 195.2% | -0.00 | 0.0000 | -0.006 | ||
| 164.65 | 173.40 | 1 | 132.3% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.3000 | 88 | 125.8% | -0.00 | 0.0000 | -0.007 | ||
| 159.65 | 168.40 | 127.3% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.6000 | 146 | 121.5% | -0.00 | 0.0000 | -0.008 | |||
| 154.65 | 163.40 | 3 | 122.4% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.1200 | 5 | 58 | 106.1% | -0.00 | 0.0000 | -0.009 | |
| 149.65 | 158.05 | 1.00 | 0.0001 | 0.000 | 285 | 0 | 0.5800 | 14 | 102 | 122.7% | -0.00 | 0.0001 | -0.010 | |||
| 144.65 | 153.15 | 1 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.2600 | 52 | 52 | 107.1% | -0.00 | 0.0001 | -0.012 | ||
| 139.65 | 147.35 | 1.00 | 0.0001 | 0.000 | 295 | 0 | 0.7000 | 4 | 68 | 116.9% | -0.00 | 0.0001 | -0.014 | |||
| 135.25 | 142.35 | 20 | 1.00 | 0.0001 | 0.000 | 300 | 0 | 0.0800 | 15 | 25 | 87.5% | -0.00 | 0.0001 | -0.016 | ||
| 129.70 | 137.15 | 1 | 1 | 1.00 | 0.0001 | -0.003 | 305 | 0 | 0.2500 | 23 | 83 | 95.2% | -0.00 | 0.0001 | -0.019 | |
| 124.70 | 133.15 | 1 | 1.00 | 0.0001 | -0.006 | 310 | 0 | 0.3000 | 79 | 35 | 93.3% | -0.00 | 0.0001 | -0.022 | ||
| 119.70 | 127.65 | 1.00 | 0.0002 | -0.010 | 315 | 0 | 0.2400 | 38 | 125 | 87.1% | -0.00 | 0.0002 | -0.025 | |||
| 114.95 | 122.20 | 2 | 1.00 | 0.0002 | -0.015 | 320 | 0 | 0.3000 | 6 | 55 | 85.6% | -0.00 | 0.0002 | -0.029 | ||
| 109.75 | 117.20 | 1.00 | 0.0003 | -0.019 | 325 | 0 | 0.3000 | 35 | 41 | 81.8% | -0.00 | 0.0003 | -0.033 | |||
| 104.75 | 112.40 | 0.99 | 0.0003 | -0.025 | 330 | 0.0100 | 0.1300 | 6 | 178 | 71.2% | -0.01 | 0.0003 | -0.037 | |||
| 100.95 | 107.25 | 77.8% | 0.99 | 0.0004 | -0.030 | 335 | 0.0100 | 0.2500 | 28 | 72.8% | -0.01 | 0.0004 | -0.043 | |||
| 95.05 | 102.45 | 0.99 | 0.0005 | -0.037 | 340 | 0.0200 | 0.3900 | 18 | 73.5% | -0.01 | 0.0005 | -0.048 | ||||
| 90.05 | 97.30 | 1 | 0.99 | 0.0006 | -0.044 | 345 | 0.0300 | 0.3400 | 2 | 32 | 68.8% | -0.01 | 0.0006 | -0.055 | ||
| 84.85 | 93.25 | 20 | 0.99 | 0.0007 | -0.052 | 350 | 0.0500 | 0.2700 | 62 | 45 | 63.9% | -0.01 | 0.0007 | -0.062 | ||
| 80.15 | 87.35 | 0.99 | 0.0008 | -0.061 | 355 | 0.0600 | 0.5100 | 102 | 19 | 65.5% | -0.01 | 0.0008 | -0.071 | |||
| 74.95 | 82.85 | 0.98 | 0.0010 | -0.072 | 360 | 0.1100 | 0.5700 | 54 | 50 | 63.4% | -0.02 | 0.0010 | -0.082 | |||
| 70.25 | 77.50 | 0.98 | 0.0012 | -0.085 | 365 | 0.1100 | 0.6300 | 22 | 10 | 60.4% | -0.02 | 0.0012 | -0.094 | |||
| 65.35 | 72.25 | 0.98 | 0.0014 | -0.101 | 370 | 0.1500 | 0.5600 | 188 | 174 | 56.2% | -0.02 | 0.0015 | -0.109 | |||
| 60.20 | 68.35 | 43.1% | 0.97 | 0.0018 | -0.120 | 375 | 0.0400 | 1.14 | 26 | 57.4% | -0.03 | 0.0018 | -0.128 | |||
| 55.30 | 63.05 | 3 | 45.5% | 0.96 | 0.0022 | -0.143 | 380 | 0.2500 | 0.6100 | 23 | 53 | 50.3% | -0.04 | 0.0022 | -0.151 | |
| 51.60 | 57.95 | 52.9% | 0.95 | 0.0028 | -0.172 | 385 | 0.3100 | 1.00 | 14 | 50.4% | -0.05 | 0.0028 | -0.179 | |||
| 48.05 | 55.55 | 43.0% | 0.95 | 0.0031 | -0.189 | 387.5 | 0.3300 | 1.60 | 1 | 46 | 52.5% | -0.05 | 0.0031 | -0.196 | ||
| 45.90 | 53.20 | 2 | 45.5% | 0.94 | 0.0035 | -0.207 | 390 | 0.5400 | 1.00 | 14 | 64 | 47.9% | -0.06 | 0.0035 | -0.214 | |
| 43.50 | 51.00 | 44.8% | 0.93 | 0.0039 | -0.228 | 392.5 | 0.7900 | 1.25 | 2 | 11 | 48.8% | -0.07 | 0.0039 | -0.234 | ||
| 40.95 | 48.25 | 42.1% | 0.92 | 0.0043 | -0.250 | 395 | 1.00 | 1.44 | 90 | 147 | 48.7% | -0.08 | 0.0044 | -0.257 | ||
| 38.65 | 46.00 | 42.8% | 0.91 | 0.0048 | -0.275 | 397.5 | 1.03 | 1.92 | 1 | 38 | 48.8% | -0.09 | 0.0048 | -0.281 | ||
| 37.10 | 42.45 | 13 | 8 | 40.1% | 0.90 | 0.0053 | -0.301 | 400 | 1.27 | 2.10 | 29 | 188 | 48.2% | -0.10 | 0.0054 | -0.307 |
| 34.10 | 41.65 | 43.6% | 0.89 | 0.0059 | -0.330 | 402.5 | 1.41 | 2.74 | 4 | 6 | 48.8% | -0.11 | 0.0059 | -0.336 | ||
| 31.90 | 39.50 | 5 | 43.8% | 0.87 | 0.0065 | -0.360 | 405 | 1.68 | 2.71 | 8 | 99 | 47.1% | -0.13 | 0.0066 | -0.367 | |
| 29.75 | 37.35 | 2 | 1 | 43.9% | 0.86 | 0.0071 | -0.393 | 407.5 | 1.42 | 3.60 | 2 | 20 | 46.6% | -0.15 | 0.0072 | -0.399 |
| 27.65 | 35.10 | 8 | 14 | 43.4% | 0.84 | 0.0078 | -0.426 | 410 | 2.11 | 3.25 | 5 | 68 | 45.1% | -0.16 | 0.0078 | -0.432 |
| 25.65 | 33.25 | 44.0% | 0.82 | 0.0084 | -0.461 | 412.5 | 2.78 | 4.50 | 24 | 40 | 47.7% | -0.18 | 0.0085 | -0.467 | ||
| 25.35 | 29.50 | 43.9% | 0.79 | 0.0091 | -0.495 | 415 | 2.74 | 4.80 | 8 | 405 | 45.5% | -0.21 | 0.0091 | -0.501 | ||
| 24.45 | 27.40 | 45.9% | 0.77 | 0.0097 | -0.529 | 417.5 | 3.25 | 5.65 | 3 | 51 | 45.9% | -0.23 | 0.0098 | -0.535 | ||
| 21.70 | 25.60 | 13 | 43.9% | 0.74 | 0.0103 | -0.562 | 420 | 4.35 | 6.30 | 24 | 139 | 46.8% | -0.26 | 0.0104 | -0.568 | |
| 20.10 | 23.80 | 44.2% | 0.72 | 0.0108 | -0.593 | 422.5 | 4.70 | 7.05 | 13 | 16 | 45.9% | -0.29 | 0.0109 | -0.599 | ||
| 18.35 | 21.95 | 10 | 43.8% | 0.69 | 0.0113 | -0.622 | 425 | 5.20 | 7.95 | 21 | 281 | 45.5% | -0.31 | 0.0114 | -0.627 | |
| 16.90 | 20.25 | 44.0% | 0.66 | 0.0117 | -0.647 | 427.5 | 6.00 | 8.85 | 13 | 23 | 45.3% | -0.34 | 0.0118 | -0.653 | ||
| 15.55 | 18.60 | 8 | 89 | 44.2% | 0.63 | 0.0121 | -0.669 | 430 | 7.80 | 9.85 | 41 | 187 | 47.0% | -0.37 | 0.0122 | -0.674 |
| 14.10 | 17.10 | 1 | 44.2% | 0.60 | 0.0124 | -0.686 | 432.5 | 8.05 | 10.95 | 75 | 45.6% | -0.41 | 0.0124 | -0.692 | ||
| 12.80 | 15.65 | 25 | 23 | 44.2% | 0.57 | 0.0126 | -0.699 | 435 | 9.30 | 11.35 | 49 | 233 | 44.5% | -0.44 | 0.0126 | -0.704 |
| 11.60 | 14.35 | 4 | 2 | 44.4% | 0.53 | 0.0127 | -0.707 | 437.5 | 10.25 | 13.40 | 26 | 56 | 45.6% | -0.47 | 0.0127 | -0.712 |
| 10.40 | 13.15 | 28 | 25 | 44.5% | 0.50 | 0.0127 | -0.711 | 440 | 11.10 | 14.75 | 65 | 417 | 47.4% | -0.50 | 0.0128 | -0.715 |
| 9.30 | 11.50 | 51 | 30 | 43.6% | 0.47 | 0.0126 | -0.709 | 442.5 | 12.95 | 16.10 | 2 | 8 | 45.8% | -0.53 | 0.0127 | -0.714 |
| 8.25 | 10.95 | 39 | 68 | 44.6% | 0.44 | 0.0125 | -0.703 | 445 | 14.35 | 16.75 | 11 | 221 | 44.6% | -0.56 | 0.0126 | -0.707 |
| 7.35 | 9.95 | 2 | 2 | 44.8% | 0.41 | 0.0123 | -0.693 | 447.5 | 15.80 | 19.25 | 9 | 45.9% | -0.59 | 0.0124 | -0.696 | |
| 6.45 | 9.05 | 64 | 87 | 44.8% | 0.38 | 0.0121 | -0.678 | 450 | 17.90 | 20.95 | 65 | 216 | 47.1% | -0.62 | 0.0121 | -0.681 |
| 5.70 | 8.20 | 3 | 8 | 45.0% | 0.35 | 0.0117 | -0.660 | 452.5 | 18.80 | 22.85 | 1 | 6 | 46.1% | -0.65 | 0.0118 | -0.663 |
| 4.95 | 7.45 | 16 | 46 | 45.0% | 0.32 | 0.0114 | -0.639 | 455 | 20.55 | 24.65 | 6 | 148 | 46.3% | -0.68 | 0.0114 | -0.641 |
| 4.30 | 6.75 | 2 | 12 | 45.1% | 0.30 | 0.0109 | -0.615 | 457.5 | 22.30 | 26.55 | 60 | 46.4% | -0.71 | 0.0110 | -0.617 | |
| 4.10 | 6.00 | 48 | 49 | 45.9% | 0.27 | 0.0104 | -0.590 | 460 | 24.10 | 28.55 | 17 | 179 | 46.6% | -0.73 | 0.0105 | -0.590 |
| 3.20 | 5.55 | 15 | 45.5% | 0.25 | 0.0099 | -0.562 | 462.5 | 25.95 | 30.60 | 16 | 46.8% | -0.76 | 0.0100 | -0.562 | ||
| 3.30 | 4.50 | 16 | 37 | 45.7% | 0.23 | 0.0094 | -0.534 | 465 | 27.90 | 32.70 | 18 | 75 | 47.1% | -0.78 | 0.0095 | -0.533 |
| 2.60 | 4.55 | 7 | 35 | 46.5% | 0.21 | 0.0089 | -0.505 | 467.5 | 29.95 | 34.80 | 1 | 12 | 47.4% | -0.80 | 0.0090 | -0.504 |
| 2.64 | 3.90 | 144 | 289 | 48.2% | 0.19 | 0.0083 | -0.476 | 470 | 30.80 | 38.40 | 49 | 177 | 48.3% | -0.82 | 0.0084 | -0.475 |
| 1.66 | 3.30 | 30 | 46 | 45.0% | 0.17 | 0.0078 | -0.448 | 472.5 | 33.00 | 40.50 | 1 | 25 | 48.6% | -0.84 | 0.0079 | -0.446 |
| 2.20 | 2.60 | 40 | 59 | 46.6% | 0.15 | 0.0073 | -0.420 | 475 | 35.15 | 42.50 | 28 | 72 | 48.3% | -0.85 | 0.0074 | -0.418 |
| 1.60 | 2.43 | 2 | 8 | 46.1% | 0.14 | 0.0068 | -0.392 | 477.5 | 37.40 | 44.90 | 1 | 13 | 49.3% | -0.87 | 0.0069 | -0.391 |
| 1.73 | 2.00 | 79 | 101 | 47.0% | 0.13 | 0.0063 | -0.366 | 480 | 39.65 | 47.15 | 9 | 207 | 49.6% | -0.88 | 0.0064 | -0.366 |
| 1.06 | 2.21 | 6 | 21 | 47.2% | 0.11 | 0.0058 | -0.340 | 482.5 | 43.45 | 47.90 | 2 | 14 | 49.9% | -0.89 | 0.0060 | -0.343 |
| 1.16 | 1.60 | 76 | 57 | 46.9% | 0.10 | 0.0053 | -0.316 | 485 | 44.30 | 51.75 | 2 | 45 | 50.7% | -0.90 | 0.0055 | -0.320 |
| 0.5900 | 1.97 | 16 | 34 | 47.8% | 0.09 | 0.0049 | -0.293 | 487.5 | 46.65 | 54.10 | 5 | 10 | 51.3% | -0.92 | 0.0051 | -0.301 |
| 0.6100 | 1.94 | 27 | 272 | 49.4% | 0.08 | 0.0045 | -0.271 | 490 | 49.00 | 56.45 | 11 | 118 | 51.8% | -0.92 | 0.0047 | -0.282 |
| 0.4100 | 1.85 | 12 | 17 | 49.7% | 0.07 | 0.0041 | -0.251 | 492.5 | 51.40 | 58.85 | 1 | 3 | 52.6% | -0.93 | 0.0044 | -0.264 |
| 0.3600 | 1.20 | 30 | 265 | 47.4% | 0.07 | 0.0038 | -0.231 | 495 | 53.75 | 61.25 | 2 | 93 | 53.0% | -0.94 | 0.0040 | -0.246 |
| 0.4100 | 1.43 | 7 | 12 | 50.6% | 0.06 | 0.0035 | -0.213 | 497.5 | 56.20 | 63.70 | 7 | 54.1% | -0.95 | 0.0037 | -0.230 | |
| 0.5700 | 1.09 | 103 | 441 | 51.1% | 0.05 | 0.0032 | -0.197 | 500 | 58.60 | 66.10 | 2 | 365 | 54.6% | -0.95 | 0.0035 | -0.215 |
| 0.2400 | 1.33 | 9 | 19 | 52.0% | 0.05 | 0.0029 | -0.181 | 502.5 | 61.10 | 68.55 | 55.9% | -0.96 | 0.0032 | -0.200 | ||
| 0.2500 | 1.30 | 16 | 73 | 53.4% | 0.04 | 0.0026 | -0.166 | 505 | 63.70 | 71.00 | 54 | 57.8% | -0.97 | 0.0030 | -0.181 | |
| 0.2100 | 1.19 | 6 | 6 | 53.8% | 0.04 | 0.0024 | -0.153 | 507.5 | 66.00 | 73.45 | 57.8% | -0.97 | 0.0027 | -0.166 | ||
| 0.1700 | 1.15 | 3 | 298 | 54.7% | 0.04 | 0.0022 | -0.141 | 510 | 68.45 | 75.95 | 7 | 112 | 58.9% | -0.97 | 0.0025 | -0.153 |
| 0.1200 | 1.06 | 2 | 11 | 54.9% | 0.03 | 0.0020 | -0.130 | 512.5 | 70.95 | 78.40 | 60.0% | -0.98 | 0.0023 | -0.139 | ||
| 0.0800 | 1.03 | 3 | 29 | 55.7% | 0.03 | 0.0018 | -0.119 | 515 | 73.40 | 80.90 | 5 | 152 | 61.1% | -0.98 | 0.0021 | -0.122 |
| 0.0600 | 0.7900 | 10 | 8 | 54.5% | 0.03 | 0.0017 | -0.110 | 517.5 | 75.90 | 83.35 | 1 | 62.2% | -0.98 | 0.0018 | -0.112 | |
| 0.1000 | 0.8400 | 7 | 180 | 56.8% | 0.02 | 0.0015 | -0.101 | 520 | 78.35 | 85.85 | 86 | 63.2% | -0.99 | 0.0016 | -0.102 | |
| 0.0200 | 0.8200 | 2 | 46 | 57.0% | 0.02 | 0.0014 | -0.093 | 522.5 | 80.85 | 88.35 | 64.7% | -0.99 | 0.0014 | -0.094 | ||
| 0.0700 | 0.6500 | 3 | 92 | 56.9% | 0.02 | 0.0013 | -0.085 | 525 | 83.35 | 90.85 | 10 | 25 | 66.1% | -0.99 | 0.0012 | -0.084 |
| 0.0500 | 0.5900 | 7 | 8 | 57.1% | 0.02 | 0.0012 | -0.079 | 527.5 | 85.85 | 93.30 | 67.0% | -0.99 | 0.0010 | -0.077 | ||
| 0.0100 | 0.5300 | 9 | 591 | 56.9% | 0.02 | 0.0011 | -0.072 | 530 | 88.35 | 95.80 | 1 | 68.4% | -0.99 | 0.0009 | -0.073 | |
| 0.0300 | 0.6800 | 2 | 5 | 60.5% | 0.01 | 0.0010 | -0.067 | 532.5 | 90.65 | 98.30 | 67.9% | -1.00 | 0.0007 | -0.070 | ||
| 0.0100 | 0.6800 | 1 | 199 | 61.5% | 0.01 | 0.0009 | -0.062 | 535 | 93.35 | 100.80 | 5 | 4 | 71.1% | -1.00 | 0.0006 | -0.066 |
| 0.0200 | 0.2100 | 5 | 5 | 54.0% | 0.01 | 0.0008 | -0.057 | 537.5 | 95.85 | 103.30 | 72.5% | -1.00 | 0.0005 | -0.063 | ||
| 0.0100 | 0.2100 | 13 | 115 | 54.8% | 0.01 | 0.0007 | -0.053 | 540 | 98.35 | 105.80 | 1 | 73.8% | -1.00 | 0.0004 | -0.061 | |
| 0.0300 | 0.2000 | 6 | 5 | 56.2% | 0.01 | 0.0007 | -0.049 | 542.5 | 100.85 | 108.30 | 75.1% | -1.00 | 0.0003 | -0.061 | ||
| 0.0300 | 0.2200 | 2 | 38 | 57.8% | 0.01 | 0.0006 | -0.045 | 545 | 103.35 | 110.80 | 1 | 25 | 76.4% | -1.00 | 0.0002 | -0.060 |
| 0.0200 | 0.2000 | 8 | 5 | 58.0% | 0.01 | 0.0006 | -0.042 | 547.5 | 105.85 | 113.30 | 77.7% | -1.00 | 0.0002 | -0.059 | ||
| 0.0300 | 0.3300 | 24 | 85 | 62.7% | 0.01 | 0.0005 | -0.039 | 550 | 108.35 | 115.80 | 1 | 79.0% | -1.00 | 0.0001 | -0.059 | |
| 0.0100 | 0.1500 | 16 | 11 | 57.9% | 0.01 | 0.0005 | -0.036 | 552.5 | 110.85 | 118.30 | 80.3% | -1.00 | 0.0001 | -0.059 | ||
| 0.0100 | 0.3500 | 15 | 32 | 64.9% | 0.01 | 0.0004 | -0.034 | 555 | 113.35 | 120.80 | 81.6% | -1.00 | 0.0001 | -0.058 | ||
| 0.0100 | 0.2500 | 3 | 2 | 63.3% | 0.01 | 0.0004 | -0.031 | 557.5 | 115.85 | 123.30 | 82.9% | -1.00 | 0.0000 | -0.058 | ||
| 0.0300 | 0.1400 | 18 | 265 | 61.3% | 0.01 | 0.0004 | -0.029 | 560 | 118.35 | 125.80 | 1 | 84.1% | -1.00 | 0.0000 | -0.058 | |
| 0.0100 | 0.2000 | 52 | 48 | 63.8% | 0.01 | 0.0004 | -0.027 | 562.5 | 121.25 | 128.30 | 89.1% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.4100 | 488 | 531 | 70.5% | 0.00 | 0.0003 | -0.025 | 565 | 123.35 | 130.80 | 86.6% | -1.00 | 0.0000 | -0.058 | ||
| 0.0100 | 0.2100 | 74 | 75 | 66.1% | 0.00 | 0.0003 | -0.024 | 567.5 | 126.25 | 133.30 | 91.6% | -1.00 | 0.0000 | -0.058 | ||
| 0.0200 | 0.3200 | 29 | 193 | 70.7% | 0.00 | 0.0003 | -0.022 | 570 | 128.35 | 135.80 | 89.1% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.1600 | 10 | 8 | 65.7% | 0.00 | 0.0003 | -0.021 | 572.5 | 130.85 | 138.30 | 90.3% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.3800 | 29 | 90 | 73.7% | 0.00 | 0.0002 | -0.019 | 575 | 133.35 | 140.80 | 91.5% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.3300 | 3 | 6 | 73.4% | 0.00 | 0.0002 | -0.018 | 577.5 | 135.85 | 143.30 | 92.7% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.2700 | 140 | 272 | 72.7% | 0.00 | 0.0002 | -0.017 | 580 | 138.35 | 145.80 | 93.9% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.2000 | 1 | 14 | 71.2% | 0.00 | 0.0002 | -0.016 | 582.5 | 140.85 | 148.30 | 95.1% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.7200 | 1 | 13 | 84.5% | 0.00 | 0.0002 | -0.015 | 585 | 143.35 | 150.80 | 96.2% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.7200 | 3 | 85.6% | 0.00 | 0.0002 | -0.014 | 587.5 | 146.00 | 153.30 | 99.0% | -1.00 | 0.0000 | -0.058 | |||
| 0 | 0.7200 | 959 | 86.6% | 0.00 | 0.0001 | -0.013 | 590 | 148.35 | 155.80 | 98.6% | -1.00 | 0.0000 | -0.058 | |||
| 0 | 0.4100 | 1 | 81.4% | 0.00 | 0.0001 | -0.012 | 592.5 | 150.85 | 158.30 | 99.7% | -1.00 | 0.0000 | -0.058 | |||
| 0 | 0.1300 | 1 | 24 | 72.4% | 0.00 | 0.0001 | -0.012 | 595 | 153.35 | 160.80 | 100.9% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.1800 | 1 | 2 | 75.8% | 0.00 | 0.0001 | -0.011 | 597.5 | 156.25 | 163.30 | 106.2% | -1.00 | 0.0000 | -0.058 | ||
| 0.0100 | 0.1500 | 113 | 223 | 75.8% | 0.00 | 0.0001 | -0.010 | 600 | 158.75 | 165.80 | 107.3% | -1.00 | 0.0000 | -0.058 | ||
| 0.0100 | 0.9000 | 7 | 15 | 94.8% | 0.00 | 0.0001 | -0.010 | 602.5 | 160.85 | 168.30 | 104.3% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.3500 | 22 | 70 | 84.6% | 0.00 | 0.0001 | -0.009 | 605 | 163.35 | 170.80 | 105.4% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.5400 | 26 | 110 | 91.2% | 0.00 | 0.0001 | -0.008 | 610 | 168.35 | 175.80 | 107.6% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.0700 | 7 | 21 | 74.8% | 0.00 | 0.0001 | -0.007 | 615 | 173.35 | 180.80 | 109.8% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.1400 | 104 | 114 | 81.6% | 0.00 | 0.0001 | -0.007 | 620 | 178.35 | 185.80 | 112.0% | -1.00 | 0.0000 | -0.058 | ||
| 0.0100 | 0.8700 | 8 | 20 | 103.5% | 0.00 | 0.0001 | -0.006 | 625 | 183.35 | 190.80 | 114.1% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.6300 | 12 | 73 | 100.8% | 0.00 | 0.0000 | -0.005 | 630 | 188.35 | 195.80 | 116.2% | -1.00 | 0.0000 | -0.058 | ||
| 0.0100 | 0.7300 | 9 | 11 | 104.8% | 0.00 | 0.0000 | -0.005 | 635 | 193.35 | 200.80 | 118.3% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.7400 | 4 | 15 | 106.7% | 0.00 | 0.0000 | -0.004 | 640 | 198.35 | 205.80 | 120.4% | -1.00 | 0.0000 | -0.058 | ||
| 0 | 0.8300 | 143 | 110.2% | 0.00 | 0.0000 | -0.004 | 645 | 203.35 | 210.80 | 122.4% | -1.00 | 0.0000 | -0.058 | |||
| 0 | 0.1400 | 51 | 615 | 91.4% | 0.00 | 0.0000 | -0.004 | 650 | 208.35 | 215.80 | 124.4% | -1.00 | 0.0000 | -0.058 | ||
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 11, 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