AZO Optionskette AutoZone, Inc.
Cboe delayed options data · Stand 00:33 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 ±5.1% (2,817.09–3,118.99) · ATM IV 31.3% · P/C Open Interest 0.70
| 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 | |
| 1,434 | 1,467 | 132.7% | 1.00 | 0.0000 | 0.000 | 1,520 | 0 | 0.0500 | 26 | 95.5% | -0.00 | 0.0000 | -0.032 | |||
| 1,414 | 1,447 | 130.4% | 1.00 | 0.0000 | 0.000 | 1,540 | 0 | 0.1000 | 5 | 41 | 93.8% | -0.00 | 0.0000 | -0.034 | ||
| 1,394 | 1,427 | 130.0% | 1.00 | 0.0000 | 0.000 | 1,560 | 0 | 0.1000 | 19 | 96.5% | -0.00 | 0.0000 | -0.035 | |||
| 1,373 | 1,406 | 2 | 1.00 | 0.0000 | 0.000 | 1,580 | 0 | 0.0500 | 13 | 90.3% | -0.00 | 0.0000 | -0.037 | |||
| 1,353 | 1,387 | 108.0% | 1.00 | 0.0000 | 0.000 | 1,600 | 0 | 0.1000 | 10 | 92.9% | -0.00 | 0.0000 | -0.038 | |||
| 1,333 | 1,367 | 1 | 1.00 | 0.0000 | 0.000 | 1,620 | 0 | 0.1000 | 11 | 91.1% | -0.00 | 0.0000 | -0.040 | |||
| 1,314 | 1,347 | 118.8% | 1.00 | 0.0000 | 0.000 | 1,640 | 0 | 0.1000 | 9 | 89.4% | -0.00 | 0.0000 | -0.042 | |||
| 1,293 | 1,327 | 105.4% | 1.00 | 0.0000 | 0.000 | 1,660 | 0 | 0.1000 | 5 | 87.7% | -0.00 | 0.0000 | -0.044 | |||
| 1,275 | 1,308 | 114.0% | 1.00 | 0.0000 | 0.000 | 1,680 | 0 | 0.1000 | 2 | 86.0% | -0.00 | 0.0000 | -0.046 | |||
| 1,253 | 1,288 | 101.8% | 1.00 | 0.0000 | 0.000 | 1,700 | 0 | 0.1000 | 1 | 84.3% | -0.00 | 0.0000 | -0.048 | |||
| 1,234 | 1,265 | 2 | 1.00 | 0.0000 | 0.000 | 1,720 | 0 | 0.1000 | 1 | 82.6% | -0.00 | 0.0000 | -0.051 | |||
| 1,214 | 1,248 | 1.00 | 0.0000 | 0.000 | 1,740 | 0 | 0.1000 | 80.9% | -0.00 | 0.0000 | -0.053 | |||||
| 1,194 | 1,228 | 96.5% | 1.00 | 0.0000 | 0.000 | 1,760 | 0 | 0.1000 | 79.3% | -0.00 | 0.0000 | -0.056 | ||||
| 1,175 | 1,208 | 103.3% | 1.00 | 0.0000 | 0.000 | 1,780 | 0 | 0.1000 | 12 | 77.7% | -0.00 | 0.0000 | -0.059 | |||
| 1,154 | 1,188 | 100.8% | 1.00 | 0.0000 | 0.000 | 1,800 | 0 | 0.1000 | 1 | 76.1% | -0.00 | 0.0000 | -0.062 | |||
| 1,135 | 1,168 | 99.4% | 1.00 | 0.0000 | 0.000 | 1,820 | 0 | 0.1000 | 5 | 74.5% | -0.00 | 0.0000 | -0.065 | |||
| 1,114 | 1,148 | 4 | 95.3% | 1.00 | 0.0000 | 0.000 | 1,840 | 0 | 0.1000 | 17 | 72.9% | -0.00 | 0.0000 | -0.068 | ||
| 1,095 | 1,128 | 3 | 93.4% | 1.00 | 0.0000 | 0.000 | 1,860 | 0 | 0.1000 | 3 | 71.4% | -0.00 | 0.0000 | -0.072 | ||
| 1,075 | 1,108 | 3 | 93.2% | 1.00 | 0.0000 | 0.000 | 1,880 | 0 | 0.1000 | 5 | 69.8% | -0.00 | 0.0000 | -0.076 | ||
| 1,054 | 1,088 | 2 | 81.8% | 1.00 | 0.0000 | 0.000 | 1,900 | 0 | 0.1000 | 9 | 68.3% | -0.00 | 0.0000 | -0.080 | ||
| 1,035 | 1,068 | 2 | 89.0% | 1.00 | 0.0000 | 0.000 | 1,920 | 0 | 0.1000 | 6 | 66.8% | -0.00 | 0.0000 | -0.084 | ||
| 1,014 | 1,048 | 1 | 77.6% | 1.00 | 0.0000 | 0.000 | 1,940 | 0 | 0.1000 | 9 | 65.3% | -0.00 | 0.0000 | -0.089 | ||
| 993.50 | 1,028 | 4 | 73.9% | 1.00 | 0.0000 | 0.000 | 1,960 | 0 | 0.1000 | 3 | 63.8% | -0.00 | 0.0000 | -0.094 | ||
| 974.00 | 1,008 | 6 | 71.1% | 1.00 | 0.0000 | 0.000 | 1,980 | 0 | 0.1000 | 3 | 62.4% | -0.00 | 0.0000 | -0.100 | ||
| 954.10 | 988.10 | 5 | 71.0% | 1.00 | 0.0000 | 0.000 | 2,000 | 0 | 0.1000 | 8 | 60.9% | -0.00 | 0.0000 | -0.105 | ||
| 933.50 | 968.20 | 3 | 68.3% | 1.00 | 0.0000 | 0.000 | 2,020 | 0 | 0.1000 | 4 | 59.5% | -0.00 | 0.0000 | -0.112 | ||
| 914.10 | 948.20 | 5 | 67.0% | 1.00 | 0.0000 | 0.000 | 2,040 | 0 | 0.1000 | 2 | 58.1% | -0.00 | 0.0000 | -0.118 | ||
| 893.50 | 928.30 | 6 | 64.3% | 1.00 | 0.0000 | 0.000 | 2,060 | 0 | 0.1000 | 12 | 56.6% | -0.00 | 0.0000 | -0.125 | ||
| 874.20 | 908.30 | 2 | 64.2% | 1.00 | 0.0000 | 0.000 | 2,080 | 0 | 0.1000 | 1 | 55.2% | -0.00 | 0.0000 | -0.133 | ||
| 854.30 | 888.40 | 9 | 61.7% | 1.00 | 0.0000 | 0.000 | 2,100 | 0 | 0.1000 | 5 | 53.9% | -0.00 | 0.0000 | -0.141 | ||
| 834.40 | 868.40 | 6 | 61.4% | 1.00 | 0.0000 | 0.000 | 2,120 | 0 | 0.1000 | 6 | 52.5% | -0.00 | 0.0000 | -0.150 | ||
| 822.70 | 845.60 | 5 | 81.0% | 0.99 | 0.0000 | 0.000 | 2,140 | 0 | 0.1000 | 7 | 51.1% | -0.00 | 0.0000 | -0.160 | ||
| 801.90 | 825.70 | 3 | 77.6% | 0.99 | 0.0000 | 0.000 | 2,160 | 0 | 0.1500 | 1 | 6 | 51.4% | -0.01 | 0.0000 | -0.170 | |
| 783.00 | 805.80 | 7 | 77.6% | 0.99 | 0.0000 | 0.000 | 2,180 | 0 | 0.1000 | 8 | 48.4% | -0.01 | 0.0000 | -0.181 | ||
| 760.00 | 785.80 | 4 | 69.6% | 0.99 | 0.0000 | 0.000 | 2,200 | 0 | 0.1000 | 1 | 25 | 47.1% | -0.01 | 0.0000 | -0.194 | |
| 740.60 | 766.00 | 2 | 69.3% | 0.99 | 0.0000 | 0.000 | 2,220 | 0.0500 | 8.80 | 10 | 76.1% | -0.01 | 0.0000 | -0.206 | ||
| 714.70 | 748.90 | 7 | 51.3% | 0.99 | 0.0001 | 0.000 | 2,240 | 0.0500 | 17.30 | 4 | 83.8% | -0.01 | 0.0001 | -0.221 | ||
| 694.80 | 728.90 | 5 | 53.7% | 0.99 | 0.0001 | 0.000 | 2,260 | 0.0500 | 17.30 | 1 | 81.6% | -0.01 | 0.0001 | -0.236 | ||
| 674.90 | 709.00 | 52.2% | 0.99 | 0.0001 | 0.000 | 2,280 | 0.0500 | 17.40 | 2 | 79.6% | -0.01 | 0.0001 | -0.253 | |||
| 654.40 | 689.10 | 4 | 51.3% | 0.99 | 0.0001 | 0.000 | 2,300 | 0.0500 | 17.40 | 4 | 77.4% | -0.01 | 0.0001 | -0.271 | ||
| 635.10 | 669.20 | 2 | 50.3% | 0.99 | 0.0001 | 0.000 | 2,320 | 0.0500 | 9.30 | 4 | 66.8% | -0.01 | 0.0001 | -0.290 | ||
| 614.40 | 649.30 | 6 | 51.4% | 0.99 | 0.0001 | 0.000 | 2,340 | 0.0500 | 17.50 | 1 | 73.2% | -0.01 | 0.0001 | -0.311 | ||
| 596.10 | 626.60 | 5 | 41.8% | 0.99 | 0.0001 | -0.029 | 2,360 | 0.0500 | 17.60 | 4 | 71.1% | -0.01 | 0.0001 | -0.334 | ||
| 577.70 | 607.80 | 2 | 51.2% | 0.98 | 0.0001 | -0.064 | 2,380 | 0.0500 | 1.25 | 34 | 63 | 45.6% | -0.01 | 0.0001 | -0.359 | |
| 561.60 | 587.90 | 4 | 56.2% | 0.98 | 0.0001 | -0.101 | 2,400 | 0.0500 | 8.00 | 23 | 57.5% | -0.02 | 0.0001 | -0.387 | ||
| 536.00 | 569.90 | 2 | 45.2% | 0.98 | 0.0001 | -0.140 | 2,420 | 0.0500 | 17.90 | 1 | 65.0% | -0.02 | 0.0001 | -0.416 | ||
| 516.00 | 550.10 | 4 | 44.5% | 0.98 | 0.0002 | -0.182 | 2,440 | 0.0500 | 18.10 | 15 | 63.0% | -0.02 | 0.0002 | -0.449 | ||
| 496.40 | 530.30 | 2 | 45.6% | 0.98 | 0.0002 | -0.228 | 2,460 | 0.0500 | 2.45 | 5 | 43.1% | -0.02 | 0.0002 | -0.484 | ||
| 482.80 | 507.70 | 19 | 49.6% | 0.97 | 0.0002 | -0.276 | 2,480 | 0.0500 | 18.40 | 7 | 59.1% | -0.03 | 0.0002 | -0.523 | ||
| 463.00 | 489.20 | 1 | 12 | 49.5% | 0.97 | 0.0002 | -0.328 | 2,500 | 0.1500 | 2.30 | 6 | 41 | 39.7% | -0.03 | 0.0002 | -0.565 |
| 439.30 | 468.70 | 55 | 42.7% | 0.97 | 0.0003 | -0.383 | 2,520 | 0.0500 | 18.90 | 2 | 55.2% | -0.03 | 0.0003 | -0.611 | ||
| 417.30 | 451.40 | 41.5% | 0.96 | 0.0003 | -0.443 | 2,540 | 0.0500 | 19.20 | 7 | 53.3% | -0.04 | 0.0003 | -0.660 | |||
| 408.00 | 441.70 | 13 | 40.1% | 0.96 | 0.0003 | -0.474 | 2,550 | 0.0500 | 19.40 | 5 | 52.4% | -0.04 | 0.0003 | -0.687 | ||
| 397.80 | 431.90 | 40.6% | 0.96 | 0.0003 | -0.507 | 2,560 | 0.0500 | 19.60 | 4 | 51.5% | -0.04 | 0.0003 | -0.715 | |||
| 384.90 | 409.60 | 43.6% | 0.95 | 0.0004 | -0.576 | 2,580 | 0.0500 | 20.00 | 62 | 49.6% | -0.05 | 0.0004 | -0.774 | |||
| 366.30 | 390.10 | 3 | 43.1% | 0.95 | 0.0004 | -0.650 | 2,600 | 0.0500 | 10.50 | 6 | 65 | 41.1% | -0.05 | 0.0004 | -0.839 | |
| 340.10 | 370.80 | 1 | 36.7% | 0.94 | 0.0005 | -0.730 | 2,620 | 1.00 | 20.00 | 14 | 45.9% | -0.06 | 0.0005 | -0.909 | ||
| 326.10 | 351.60 | 39.9% | 0.93 | 0.0005 | -0.816 | 2,640 | 0.1000 | 20.00 | 2 | 9 | 43.3% | -0.07 | 0.0005 | -0.986 | ||
| 318.80 | 339.40 | 39.2% | 0.93 | 0.0006 | -0.861 | 2,650 | 1.20 | 20.00 | 1 | 29 | 42.9% | -0.07 | 0.0006 | -1.026 | ||
| 305.10 | 332.60 | 37.9% | 0.93 | 0.0006 | -0.907 | 2,660 | 1.95 | 20.00 | 4 | 7 | 42.2% | -0.07 | 0.0006 | -1.068 | ||
| 288.60 | 314.10 | 38.6% | 0.92 | 0.0007 | -1.006 | 2,680 | 3.90 | 8.00 | 16 | 34.4% | -0.09 | 0.0007 | -1.157 | |||
| 269.60 | 295.00 | 5 | 37.4% | 0.90 | 0.0008 | -1.110 | 2,700 | 2.15 | 14.10 | 4 | 88 | 35.0% | -0.10 | 0.0008 | -1.252 | |
| 252.80 | 273.30 | 1 | 6 | 35.9% | 0.89 | 0.0008 | -1.220 | 2,720 | 8.00 | 15.00 | 1 | 16 | 36.2% | -0.11 | 0.0008 | -1.353 |
| 230.30 | 259.10 | 35.1% | 0.87 | 0.0010 | -1.337 | 2,740 | 10.00 | 14.10 | 15 | 34.5% | -0.13 | 0.0010 | -1.461 | |||
| 225.60 | 250.20 | 3 | 36.5% | 0.87 | 0.0010 | -1.397 | 2,750 | 3.90 | 20.80 | 36 | 33.6% | -0.13 | 0.0010 | -1.517 | ||
| 216.40 | 241.50 | 36.1% | 0.86 | 0.0011 | -1.458 | 2,760 | 4.60 | 23.70 | 1 | 17 | 33.9% | -0.14 | 0.0011 | -1.574 | ||
| 200.30 | 223.20 | 35.6% | 0.84 | 0.0012 | -1.584 | 2,780 | 10.70 | 26.20 | 8 | 21 | 34.6% | -0.16 | 0.0012 | -1.690 | ||
| 180.90 | 207.10 | 5 | 34.5% | 0.82 | 0.0013 | -1.712 | 2,800 | 16.60 | 22.80 | 1 | 147 | 33.0% | -0.19 | 0.0013 | -1.810 | |
| 166.70 | 190.10 | 2 | 34.4% | 0.79 | 0.0014 | -1.841 | 2,820 | 18.20 | 28.00 | 28 | 32.5% | -0.21 | 0.0014 | -1.930 | ||
| 149.30 | 174.50 | 1 | 33.6% | 0.76 | 0.0016 | -1.967 | 2,840 | 16.20 | 31.50 | 2 | 71 | 30.3% | -0.24 | 0.0016 | -2.047 | |
| 140.10 | 166.10 | 14 | 32.8% | 0.75 | 0.0016 | -2.028 | 2,850 | 19.90 | 33.00 | 3 | 91 | 30.3% | -0.25 | 0.0016 | -2.104 | |
| 136.10 | 162.20 | 5 | 34.4% | 0.73 | 0.0017 | -2.087 | 2,860 | 20.90 | 40.50 | 2 | 45 | 31.1% | -0.27 | 0.0017 | -2.159 | |
| 121.60 | 144.70 | 6 | 33.3% | 0.70 | 0.0018 | -2.198 | 2,880 | 26.10 | 45.80 | 9 | 61 | 30.8% | -0.30 | 0.0018 | -2.261 | |
| 109.90 | 132.60 | 4 | 7 | 33.7% | 0.66 | 0.0019 | -2.296 | 2,900 | 32.30 | 52.00 | 8 | 135 | 30.5% | -0.34 | 0.0019 | -2.351 |
| 97.30 | 112.10 | 1 | 4 | 31.8% | 0.62 | 0.0020 | -2.377 | 2,920 | 39.40 | 58.90 | 10 | 30.2% | -0.38 | 0.0020 | -2.424 | |
| 85.60 | 100.50 | 1 | 10 | 31.7% | 0.58 | 0.0021 | -2.438 | 2,940 | 48.30 | 66.70 | 7 | 30.2% | -0.42 | 0.0021 | -2.476 | |
| 80.00 | 100.00 | 2 | 21 | 32.7% | 0.56 | 0.0021 | -2.460 | 2,950 | 52.20 | 70.90 | 11 | 74 | 30.0% | -0.44 | 0.0021 | -2.494 |
| 74.70 | 94.70 | 20 | 32.7% | 0.54 | 0.0021 | -2.476 | 2,960 | 56.90 | 75.60 | 61 | 30.0% | -0.46 | 0.0021 | -2.506 | ||
| 64.70 | 84.70 | 1 | 10 | 32.6% | 0.50 | 0.0021 | -2.490 | 2,980 | 66.90 | 85.70 | 22 | 29.9% | -0.51 | 0.0021 | -2.511 | |
| 58.50 | 72.00 | 14 | 113 | 32.4% | 0.45 | 0.0021 | -2.479 | 3,000 | 77.60 | 96.20 | 90 | 29.7% | -0.55 | 0.0021 | -2.492 | |
| 50.70 | 62.70 | 1 | 11 | 32.3% | 0.41 | 0.0021 | -2.446 | 3,020 | 94.00 | 109.00 | 1 | 35 | 30.8% | -0.59 | 0.0021 | -2.451 |
| 41.80 | 58.80 | 15 | 32.8% | 0.38 | 0.0020 | -2.392 | 3,040 | 101.50 | 126.10 | 30 | 30.6% | -0.63 | 0.0020 | -2.389 | ||
| 37.30 | 55.30 | 30 | 51 | 32.5% | 0.36 | 0.0020 | -2.358 | 3,050 | 108.20 | 132.60 | 43 | 30.6% | -0.65 | 0.0020 | -2.351 | |
| 36.90 | 51.80 | 4 | 15 | 33.1% | 0.34 | 0.0019 | -2.320 | 3,060 | 114.80 | 137.90 | 3 | 32 | 30.2% | -0.67 | 0.0019 | -2.309 |
| 26.90 | 46.00 | 3 | 6 | 32.2% | 0.30 | 0.0018 | -2.234 | 3,080 | 129.10 | 153.40 | 18 | 30.5% | -0.70 | 0.0018 | -2.214 | |
| 22.60 | 40.80 | 1 | 68 | 32.5% | 0.27 | 0.0017 | -2.137 | 3,100 | 144.30 | 168.20 | 88 | 30.5% | -0.73 | 0.0017 | -2.109 | |
| 22.20 | 36.60 | 2 | 21 | 33.8% | 0.24 | 0.0016 | -2.033 | 3,120 | 159.00 | 185.50 | 8 | 30.7% | -0.76 | 0.0016 | -1.995 | |
| 13.70 | 33.10 | 16 | 32.8% | 0.22 | 0.0015 | -1.924 | 3,140 | 175.60 | 202.00 | 9 | 30.9% | -0.79 | 0.0015 | -1.877 | ||
| 19.70 | 23.80 | 58 | 71 | 33.0% | 0.20 | 0.0014 | -1.869 | 3,150 | 185.40 | 208.50 | 13 | 30.8% | -0.80 | 0.0014 | -1.816 | |
| 10.10 | 30.10 | 9 | 33.1% | 0.19 | 0.0014 | -1.813 | 3,160 | 192.60 | 219.10 | 3 | 31.1% | -0.81 | 0.0014 | -1.756 | ||
| 7.70 | 23.00 | 11 | 32.0% | 0.17 | 0.0012 | -1.702 | 3,180 | 211.20 | 236.00 | 1 | 31.5% | -0.84 | 0.0013 | -1.634 | ||
| 6.50 | 25.10 | 2 | 61 | 34.3% | 0.15 | 0.0011 | -1.594 | 3,200 | 228.30 | 254.50 | 2 | 40 | 31.6% | -0.85 | 0.0012 | -1.514 |
| 5.00 | 22.40 | 2 | 12 | 34.6% | 0.14 | 0.0010 | -1.488 | 3,220 | 246.70 | 270.00 | 1 | 30.7% | -0.87 | 0.0011 | -1.397 | |
| 3.40 | 20.60 | 15 | 35.0% | 0.12 | 0.0010 | -1.387 | 3,240 | 265.30 | 296.00 | 34.6% | -0.89 | 0.0010 | -1.282 | |||
| 0.2500 | 20.20 | 37 | 34.4% | 0.11 | 0.0009 | -1.338 | 3,250 | 272.70 | 306.60 | 6 | 34.5% | -0.89 | 0.0009 | -1.227 | ||
| 0.0500 | 20.00 | 6 | 35.0% | 0.11 | 0.0009 | -1.291 | 3,260 | 281.90 | 316.00 | 34.6% | -0.90 | 0.0009 | -1.173 | |||
| 2.35 | 15.50 | 55 | 35.6% | 0.10 | 0.0008 | -1.199 | 3,280 | 303.30 | 327.80 | 32.2% | -0.91 | 0.0008 | -1.066 | |||
| 3.00 | 10.00 | 2 | 372 | 34.5% | 0.09 | 0.0007 | -1.113 | 3,300 | 322.30 | 346.00 | 53 | 31.4% | -0.92 | 0.0007 | -0.965 | |
| 3.00 | 11.40 | 6 | 3 | 36.9% | 0.08 | 0.0006 | -1.032 | 3,320 | 341.50 | 366.10 | 32.0% | -0.93 | 0.0007 | -0.870 | ||
| 0 | 20.00 | 5 | 41.5% | 0.07 | 0.0006 | -0.957 | 3,340 | 361.00 | 384.50 | 1 | -0.94 | 0.0006 | -0.778 | |||
| 1.40 | 5.50 | 2 | 44 | 33.7% | 0.07 | 0.0006 | -0.921 | 3,350 | 370.60 | 399.50 | 9 | 36.6% | -0.94 | 0.0006 | -0.735 | |
| 0.7000 | 11.50 | 3 | 38.5% | 0.06 | 0.0005 | -0.887 | 3,360 | 380.30 | 404.00 | -0.95 | 0.0006 | -0.692 | ||||
| 0.6500 | 10.30 | 9 | 38.3% | 0.06 | 0.0005 | -0.854 | 3,370 | 388.10 | 422.20 | 2 | 37.9% | -0.95 | 0.0006 | -0.651 | ||
| 0.0500 | 20.00 | 3 | 44.6% | 0.06 | 0.0005 | -0.821 | 3,380 | 397.40 | 431.60 | 3 | 37.9% | -0.95 | 0.0005 | -0.625 | ||
| 0.0500 | 14.40 | 5 | 42.1% | 0.05 | 0.0004 | -0.791 | 3,390 | 409.90 | 434.60 | 9 | -0.96 | 0.0005 | -0.602 | |||
| 2.00 | 8.00 | 1 | 72 | 39.7% | 0.05 | 0.0004 | -0.761 | 3,400 | 419.80 | 444.00 | 1 | 9 | -0.96 | 0.0005 | -0.578 | |
| 0.5000 | 20.00 | 3 | 47.2% | 0.05 | 0.0004 | -0.732 | 3,410 | 429.70 | 452.70 | 2 | -0.96 | 0.0005 | -0.553 | |||
| 0.0500 | 20.00 | 3 | 47.7% | 0.04 | 0.0004 | -0.705 | 3,420 | 436.80 | 470.90 | 2 | 39.7% | -0.97 | 0.0005 | -0.530 | ||
| 0.0500 | 20.00 | 3 | 48.4% | 0.04 | 0.0004 | -0.678 | 3,430 | 446.70 | 480.00 | 1 | 40.3% | -0.97 | 0.0005 | -0.506 | ||
| 0.0500 | 20.00 | 15 | 49.1% | 0.04 | 0.0004 | -0.653 | 3,440 | 456.70 | 490.70 | 1 | 40.7% | -0.97 | 0.0005 | -0.482 | ||
| 0.0500 | 20.00 | 44 | 49.9% | 0.04 | 0.0003 | -0.628 | 3,450 | 466.60 | 500.00 | 4 | 41.2% | -0.97 | 0.0004 | -0.471 | ||
| 1.35 | 20.00 | 7 | 51.3% | 0.04 | 0.0003 | -0.605 | 3,460 | 476.60 | 510.60 | 1 | 41.3% | -0.98 | 0.0004 | -0.492 | ||
| 0.0500 | 19.90 | 1 | 51.3% | 0.03 | 0.0003 | -0.582 | 3,470 | 486.50 | 520.00 | 1 | 42.4% | -0.98 | 0.0004 | -0.510 | ||
| 0.0500 | 19.70 | 2 | 51.9% | 0.03 | 0.0003 | -0.560 | 3,480 | 496.40 | 530.50 | 42.9% | -0.98 | 0.0004 | -0.524 | |||
| 0.0500 | 19.60 | 4 | 52.5% | 0.03 | 0.0003 | -0.539 | 3,490 | 506.40 | 540.00 | 1 | 46.9% | -0.98 | 0.0004 | -0.536 | ||
| 1.50 | 3.00 | 1 | 62 | 40.4% | 0.03 | 0.0003 | -0.519 | 3,500 | 516.40 | 550.40 | 43.8% | -0.99 | 0.0003 | -0.547 | ||
| 0.0500 | 19.40 | 2 | 53.8% | 0.03 | 0.0002 | -0.500 | 3,510 | 526.70 | 560.00 | 45.3% | -0.99 | 0.0003 | -0.556 | |||
| 0.0500 | 19.30 | 3 | 54.4% | 0.03 | 0.0002 | -0.481 | 3,520 | 536.40 | 570.40 | 45.0% | -0.99 | 0.0003 | -0.561 | |||
| 0.0500 | 19.20 | 4 | 55.1% | 0.03 | 0.0002 | -0.463 | 3,530 | 546.40 | 580.00 | 45.9% | -0.99 | 0.0003 | -0.567 | |||
| 0.0500 | 19.10 | 3 | 55.7% | 0.02 | 0.0002 | -0.446 | 3,540 | 556.40 | 590.40 | 46.2% | -0.99 | 0.0002 | -0.595 | |||
| 0.1500 | 19.00 | 22 | 56.4% | 0.02 | 0.0002 | -0.430 | 3,550 | 566.40 | 600.00 | 47.1% | -0.99 | 0.0002 | -0.638 | |||
| 0.0500 | 18.90 | 1 | 57.0% | 0.02 | 0.0002 | -0.414 | 3,560 | 576.40 | 610.40 | 47.5% | -0.99 | 0.0002 | -0.675 | |||
| 0.0500 | 18.80 | 1 | 57.6% | 0.02 | 0.0002 | -0.399 | 3,570 | 586.40 | 620.00 | 48.4% | -0.99 | 0.0002 | -0.708 | |||
| 0.0500 | 18.70 | 2 | 58.2% | 0.02 | 0.0002 | -0.384 | 3,580 | 596.40 | 630.80 | 48.7% | -0.99 | 0.0002 | -0.739 | |||
| 0.0500 | 18.70 | 10 | 58.8% | 0.02 | 0.0002 | -0.370 | 3,590 | 609.20 | 632.40 | -1.00 | 0.0001 | -0.768 | ||||
| 1.20 | 8.50 | 5 | 164 | 43.1% | 0.02 | 0.0002 | -0.357 | 3,600 | 619.20 | 644.00 | -1.00 | 0.0001 | -0.796 | |||
| 0.0500 | 18.50 | 60.0% | 0.02 | 0.0002 | -0.344 | 3,610 | 629.20 | 658.20 | 50.3% | -1.00 | 0.0001 | -0.819 | ||||
| 0.0500 | 18.50 | 7 | 60.7% | 0.02 | 0.0001 | -0.331 | 3,620 | 636.40 | 670.40 | 51.1% | -1.00 | 0.0001 | -0.840 | |||
| 0.0500 | 18.40 | 3 | 61.3% | 0.02 | 0.0001 | -0.319 | 3,630 | 646.40 | 680.00 | 52.0% | -1.00 | 0.0001 | -0.859 | |||
| 0.0500 | 18.30 | 81 | 62.5% | 0.01 | 0.0001 | -0.297 | 3,650 | 669.20 | 699.20 | 54.1% | -1.00 | 0.0000 | -0.916 | |||
| 0.8500 | 2.00 | 2 | 63 | 45.6% | 0.01 | 0.0001 | -0.248 | 3,700 | 719.20 | 750.10 | 59.2% | -1.00 | 0.0000 | -1.028 | ||
| 0.0500 | 17.80 | 10 | 68.4% | 0.01 | 0.0001 | -0.207 | 3,750 | 769.20 | 792.00 | -1.00 | 0.0000 | -1.103 | ||||
| 0.0500 | 17.70 | 43 | 71.4% | 0.01 | 0.0001 | -0.174 | 3,800 | 816.40 | 850.80 | 61.3% | -1.00 | 0.0000 | -1.156 | |||
| 0.0500 | 27.30 | 7 | 74.3% | 0.01 | 0.0001 | -0.146 | 3,850 | 866.40 | 900.00 | 64.4% | -1.00 | 0.0000 | -1.192 | |||
| 0.0500 | 27.20 | 11 | 77.1% | 0.00 | 0.0000 | -0.124 | 3,900 | 916.40 | 950.40 | 66.7% | -1.00 | 0.0000 | -1.217 | |||
| 0.0500 | 17.40 | 79.8% | 0.00 | 0.0000 | -0.105 | 3,950 | 966.40 | 1,000 | 69.8% | -1.00 | 0.0000 | -1.234 | ||||
| 0.0500 | 17.30 | 27 | 82.5% | 0.00 | 0.0000 | -0.089 | 4,000 | 1,016 | 1,050 | 72.3% | -1.00 | 0.0000 | -1.246 | |||
| 0 | 0.1500 | 48.7% | 0.00 | 0.0000 | -0.076 | 4,050 | 1,069 | 1,094 | -1.00 | 0.0000 | -1.254 | |||||
| 0 | 0.1000 | 3 | 15 | 48.9% | 0.00 | 0.0000 | -0.065 | 4,100 | 1,119 | 1,144 | -1.00 | 0.0000 | -1.260 | |||
| 0 | 0.1000 | 1 | 50.6% | 0.00 | 0.0000 | -0.055 | 4,150 | 1,169 | 1,194 | -1.00 | 0.0000 | -1.264 | ||||
| 0 | 0.1000 | 14 | 52.2% | 0.00 | 0.0000 | -0.047 | 4,200 | 1,216 | 1,250 | 81.7% | -1.00 | 0.0000 | -1.266 | |||
| 0 | 0.1000 | 8 | 55.5% | 0.00 | 0.0000 | -0.035 | 4,300 | 1,316 | 1,350 | 86.4% | -1.00 | 0.0000 | -1.269 | |||
| 0 | 0.1000 | 30 | 58.6% | 0.00 | 0.0000 | -0.026 | 4,400 | 1,416 | 1,451 | 91.2% | -1.00 | 0.0000 | -1.271 | |||
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