Unabhängige Optionsmarkt-Analyse
★
Menü
Aktien Erwartete Bewegungen Volatilität Quartalsergebnisse Markt-Dashboard Optionsaktivität Screener Nachrichten
Lernen & Tools Lernen Daten befragen AI Agents Methodik ★ Gespeichert API
Über Über uns Kontakt Haftungsausschluss
Optionen anzeigen
Dunkler Modus

Geführte Ansicht
Neu an den Märkten? Kurse, Renditen, YTD, Marktkapitalisierung. Wir erklären jeden Begriff beim Stöbern, in verständlicher Sprache. Dieselben Daten, mit integrierter Hilfe.

Expertenansicht
Sie kennen den Markt bereits. Nur die Daten: übersichtlich, schnell und kompakt, ohne zusätzliche Erklärungen. Dies ist die Standardansicht.

Oberflächensprache
DATA API

Kostenloser, schreibgeschützter JSON-Zugriff auf zusammenfassende Kennzahlen, mit Ratenbegrenzung.

DIA Optionskette State Street SPDR Dow Jones Industrial Average ETF Trust

Cboe delayed options data · Stand 09:35 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 ±3.5% (500.80–537.40) · ATM IV 14.1% · P/C Open Interest 0.97

CALLS Strike PUTS
GeldkursFragenVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ GeldkursFragenVolOI IVΔΓΘ
100.35 100.95 34.9% 0.98 0.0009 -0.038 420 0.3100 0.5500 43 1,133 34.7% -0.02 0.0009 -0.039
95.40 96.00 1 33.6% 0.98 0.0010 -0.040 425 0.3600 0.5900 1 56 33.6% -0.02 0.0010 -0.041
90.45 91.10 11 32.5% 0.97 0.0011 -0.042 430 0.3900 0.6600 53 32.5% -0.03 0.0012 -0.043
85.50 86.15 31.1% 0.97 0.0013 -0.045 435 0.4300 0.7200 16 31.3% -0.03 0.0013 -0.046
80.60 81.25 30.0% 0.97 0.0015 -0.047 440 0.5000 0.7500 1 38 30.0% -0.03 0.0015 -0.048
75.65 76.30 1 28.7% 0.96 0.0017 -0.050 445 0.5400 0.8400 23 28.8% -0.04 0.0017 -0.051
70.75 71.40 17 27.4% 0.96 0.0020 -0.053 450 0.6200 0.9200 5 208 27.7% -0.04 0.0020 -0.054
65.80 66.50 25 26 26.3% 0.95 0.0023 -0.057 455 0.7100 0.9900 12 118 26.5% -0.05 0.0023 -0.058
60.95 61.65 10 1 25.2% 0.95 0.0026 -0.060 460 0.8000 1.09 9 322 25.3% -0.05 0.0027 -0.062
56.05 56.75 10 24.0% 0.94 0.0031 -0.065 465 0.9200 1.21 6 304 24.1% -0.06 0.0032 -0.066
51.20 51.90 38 22.8% 0.93 0.0036 -0.070 470 1.09 1.36 48 3,106 23.1% -0.07 0.0037 -0.071
46.40 47.10 8 21.7% 0.92 0.0043 -0.075 475 1.24 1.54 13 331 21.9% -0.09 0.0044 -0.077
45.45 46.15 21.5% 0.91 0.0045 -0.077 476 1.29 1.58 21 119 21.7% -0.09 0.0046 -0.078
44.50 45.20 21.3% 0.91 0.0047 -0.078 477 1.31 1.63 544 21.4% -0.09 0.0048 -0.080
43.55 44.25 21.1% 0.91 0.0048 -0.079 478 1.31 1.72 6 21.2% -0.09 0.0049 -0.081
42.60 43.30 20.9% 0.90 0.0050 -0.081 479 1.42 1.73 78 21.0% -0.10 0.0051 -0.082
41.65 42.35 4 20.7% 0.90 0.0052 -0.082 480 1.47 1.77 20 525 20.8% -0.10 0.0053 -0.084
40.70 41.40 28 20.5% 0.90 0.0054 -0.083 481 1.52 1.86 25 91 20.6% -0.11 0.0055 -0.085
39.80 40.50 1 20.4% 0.89 0.0056 -0.085 482 1.59 1.92 37 82 20.5% -0.11 0.0057 -0.086
38.85 39.55 20.1% 0.89 0.0058 -0.086 483 1.64 1.98 33 77 20.2% -0.11 0.0059 -0.088
37.90 38.60 19.9% 0.89 0.0060 -0.088 484 1.70 2.05 27 17 20.0% -0.12 0.0061 -0.089
36.95 37.65 4 19.7% 0.88 0.0062 -0.089 485 1.76 2.12 86 163 19.8% -0.12 0.0063 -0.091
36.05 36.75 19.5% 0.88 0.0064 -0.091 486 1.83 2.19 19 25 19.6% -0.13 0.0066 -0.092
35.15 35.85 19.4% 0.87 0.0067 -0.092 487 1.94 2.27 230 40 19.5% -0.13 0.0068 -0.094
34.20 34.90 19.1% 0.87 0.0069 -0.094 488 1.99 2.35 18 17 19.3% -0.14 0.0071 -0.096
33.30 34.00 19.0% 0.86 0.0072 -0.096 489 2.07 2.43 89 82 19.1% -0.14 0.0073 -0.098
32.40 33.05 1 12 18.8% 0.86 0.0075 -0.098 490 2.15 2.52 84 751 18.9% -0.15 0.0076 -0.099
31.45 32.20 18.6% 0.85 0.0077 -0.099 491 2.25 2.62 34 16 18.7% -0.15 0.0079 -0.101
30.55 31.30 18.4% 0.84 0.0080 -0.101 492 2.34 2.72 17 40 18.5% -0.16 0.0082 -0.103
29.65 30.40 18.2% 0.84 0.0083 -0.103 493 2.45 2.82 21 52 18.3% -0.17 0.0085 -0.104
28.75 29.50 18.0% 0.83 0.0086 -0.104 494 2.56 2.94 5 23 18.2% -0.17 0.0088 -0.106
27.90 28.60 4 16 17.9% 0.82 0.0089 -0.106 495 2.68 3.05 85 907 18.0% -0.18 0.0091 -0.108
27.00 27.75 2 17.7% 0.82 0.0093 -0.108 496 2.80 3.20 32 12 17.8% -0.19 0.0094 -0.110
26.15 26.85 1 17.5% 0.81 0.0096 -0.110 497 2.93 3.35 60 18 17.7% -0.20 0.0098 -0.111
25.30 25.95 2 11 17.3% 0.80 0.0099 -0.111 498 3.05 3.45 53 34 17.4% -0.20 0.0101 -0.113
24.45 25.15 10 17.2% 0.79 0.0103 -0.113 499 3.20 3.60 6 14 17.3% -0.21 0.0105 -0.115
23.60 24.30 103 160 17.1% 0.78 0.0106 -0.115 500 3.45 3.75 200 2,501 17.2% -0.22 0.0108 -0.117
22.75 23.45 16.9% 0.78 0.0110 -0.116 501 3.50 3.95 12 16 17.0% -0.23 0.0112 -0.118
21.90 22.60 25 16.7% 0.77 0.0114 -0.118 502 3.70 4.10 85 53 16.8% -0.24 0.0116 -0.120
21.10 21.80 19 16.6% 0.76 0.0118 -0.120 503 3.85 4.30 12 20 16.7% -0.25 0.0120 -0.122
20.30 21.00 11 16.4% 0.75 0.0121 -0.121 504 4.05 4.45 3 41 16.5% -0.26 0.0124 -0.123
19.50 20.10 1 75 16.2% 0.73 0.0125 -0.123 505 4.25 4.65 33 502 16.3% -0.27 0.0127 -0.125
18.70 19.35 4 16.1% 0.72 0.0129 -0.124 506 4.45 4.85 13 860 16.2% -0.28 0.0131 -0.126
17.90 18.60 6 15.9% 0.71 0.0133 -0.125 507 4.65 5.10 14 78 16.0% -0.29 0.0135 -0.127
17.15 17.80 26 15.8% 0.70 0.0137 -0.127 508 4.90 5.30 3 25 15.8% -0.31 0.0140 -0.129
16.40 17.05 24 15.6% 0.69 0.0141 -0.128 509 5.10 5.55 12 79 15.7% -0.32 0.0144 -0.130
15.60 16.30 7 323 15.4% 0.67 0.0145 -0.128 510 5.35 5.80 224 263 15.5% -0.33 0.0148 -0.131
14.90 15.55 1 287 15.3% 0.66 0.0149 -0.129 511 5.60 6.10 49 68 15.4% -0.35 0.0152 -0.132
14.15 14.80 1 53 15.1% 0.65 0.0152 -0.130 512 5.90 6.35 26 63 15.2% -0.36 0.0156 -0.133
13.45 14.05 6 43 14.9% 0.63 0.0156 -0.131 513 6.20 6.65 20 73 15.1% -0.38 0.0160 -0.133
12.75 13.35 30 14.8% 0.62 0.0160 -0.131 514 6.50 6.95 15 653 14.9% -0.39 0.0164 -0.134
12.05 12.65 23 247 14.6% 0.60 0.0163 -0.131 515 6.80 7.30 270 678 14.8% -0.41 0.0167 -0.134
11.40 11.95 7 75 14.4% 0.59 0.0166 -0.131 516 7.15 7.65 2 44 14.6% -0.42 0.0171 -0.135
10.75 11.35 2 29 14.3% 0.57 0.0170 -0.131 517 7.50 8.00 6 32 14.5% -0.44 0.0174 -0.135
10.10 10.65 13 76 14.1% 0.55 0.0172 -0.131 518 7.90 8.35 16 44 14.3% -0.46 0.0178 -0.135
9.50 10.05 47 18 14.0% 0.54 0.0175 -0.130 519 8.30 8.75 65 52 14.2% -0.47 0.0181 -0.134
8.95 9.45 274 1,080 13.9% 0.52 0.0177 -0.129 520 8.70 9.20 285 357 14.1% -0.49 0.0184 -0.134
8.30 8.90 125 76 13.8% 0.50 0.0179 -0.128 521 9.15 9.60 64 116 14.0% -0.51 0.0186 -0.133
7.85 8.35 8 57 13.7% 0.48 0.0180 -0.127 522 9.60 10.10 40 100 13.9% -0.53 0.0188 -0.132
7.20 7.80 22 49 13.5% 0.47 0.0182 -0.125 523 10.00 10.55 7 58 13.7% -0.55 0.0190 -0.131
6.85 7.30 26 116 13.5% 0.45 0.0182 -0.123 524 10.60 11.10 41 159 13.7% -0.57 0.0192 -0.130
6.30 6.80 199 341 13.3% 0.43 0.0182 -0.121 525 11.10 11.60 9 269 13.5% -0.59 0.0193 -0.128
5.90 6.35 19 131 13.3% 0.41 0.0182 -0.119 526 11.65 12.15 2 36 13.4% -0.61 0.0194 -0.127
5.40 5.90 39 106 13.1% 0.39 0.0181 -0.117 527 12.15 12.75 43 70 13.3% -0.63 0.0194 -0.125
5.00 5.45 14 69 13.0% 0.37 0.0180 -0.114 528 12.80 13.35 2 20 13.2% -0.65 0.0194 -0.123
4.60 5.10 516 61 13.0% 0.35 0.0178 -0.112 529 13.35 14.00 22 13.1% -0.67 0.0193 -0.121
4.20 4.70 85 565 12.9% 0.34 0.0176 -0.109 530 14.00 14.65 14 69 13.0% -0.69 0.0192 -0.118
3.85 4.35 6 43 12.8% 0.32 0.0173 -0.105 531 14.65 15.30 34 12.9% -0.71 0.0190 -0.116
3.55 4.00 7 51 12.8% 0.30 0.0169 -0.102 532 15.35 16.00 2 31 12.8% -0.73 0.0188 -0.113
3.25 3.70 17 62 12.7% 0.28 0.0166 -0.099 533 16.00 16.70 31 12.7% -0.75 0.0186 -0.111
3.00 3.40 9 478 12.7% 0.27 0.0161 -0.095 534 16.80 17.45 28 12.7% -0.77 0.0183 -0.108
2.80 3.10 148 1,031 12.7% 0.25 0.0157 -0.092 535 17.50 18.20 5 116 12.6% -0.79 0.0179 -0.105
2.39 2.84 3 34 12.4% 0.23 0.0152 -0.088 536 18.30 19.00 12 12.5% -0.81 0.0176 -0.102
2.28 2.61 3 70 12.5% 0.22 0.0147 -0.084 537 19.15 19.80 1 12.5% -0.82 0.0172 -0.099
2.05 2.39 61 86 12.5% 0.20 0.0141 -0.081 538 18.00 22.80 121 12.8% -0.84 0.0167 -0.096
1.85 2.19 14 59 12.4% 0.19 0.0136 -0.077 539 19.50 23.20 16 13.0% -0.86 0.0161 -0.093
1.64 1.98 80 3,789 12.3% 0.18 0.0130 -0.073 540 19.50 24.10 52 11.7% -0.88 0.0155 -0.090
1.42 1.83 53 12.3% 0.16 0.0124 -0.070 541 20.50 25.40 5 12.6% -0.89 0.0148 -0.086
1.33 1.67 4 57 12.3% 0.15 0.0118 -0.066 542 21.30 26.00 25 11.8% -0.90 0.0139 -0.081
1.19 1.53 32 12.3% 0.14 0.0112 -0.062 543 22.20 27.00 11.9% -0.92 0.0131 -0.076
1.06 1.40 62 52 12.3% 0.13 0.0106 -0.059 544 23.15 28.00 12.1% -0.93 0.0121 -0.070
0.9400 1.27 18 2,617 12.3% 0.12 0.0101 -0.056 545 24.05 28.95 1 11.9% -0.94 0.0110 -0.064
0.8400 1.17 18 12.3% 0.11 0.0095 -0.052 546 25.15 29.55 8.9% -0.95 0.0099 -0.057
0.7400 1.07 66 12.3% 0.10 0.0089 -0.049 547 26.25 30.65 12.1% -0.96 0.0088 -0.049
0.6600 0.9800 21 26 12.3% 0.09 0.0084 -0.046 548 27.00 31.90 12.4% -0.97 0.0076 -0.041
0.5800 0.9000 25 38 12.3% 0.09 0.0079 -0.043 549 28.00 32.70 9.6% -0.97 0.0065 -0.034
0.6200 0.8200 159 1,726 12.5% 0.08 0.0074 -0.041 550 29.00 33.90 13.0% -0.98 0.0055 -0.028
0 0 0.00 0.0000 0.000 551 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 552 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 553 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 554 0 0 0.00 0.0000 0.000
0.2600 0.5400 21 194 12.4% 0.05 0.0052 -0.029 555 34.00 38.90 14.5% -1.00 0.0018 -0.006
0 0 0.00 0.0000 0.000 556 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 557 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 558 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 559 0 0 0.00 0.0000 0.000
0.1300 0.3500 44 461 12.6% 0.03 0.0036 -0.020 560 39.00 43.50 -1.00 0.0003 -0.000
0 0 0.00 0.0000 0.000 561 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 562 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 563 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 564 0 0 0.00 0.0000 0.000
0.0500 0.2400 11 134 12.8% 0.02 0.0024 -0.014 565 44.00 48.60 -1.00 0.0000 0.000
0 0.1800 1,100 13.1% 0.01 0.0016 -0.010 570 49.00 53.90 18.8% -1.00 0.0000 0.000
0 0.1400 4 12 13.7% 0.01 0.0011 -0.007 575 54.00 58.80 19.3% -1.00 0.0000 0.000
0 0.1200 23 14.4% 0.01 0.0008 -0.005 580 59.00 63.90 21.5% -1.00 0.0000 0.000
0 0.1100 1 11 15.3% 0.00 0.0006 -0.004 585 64.00 68.80 21.8% -1.00 0.0000 0.000
0 0.1000 10 16.1% 0.00 0.0004 -0.003 590 69.00 73.60 -1.00 0.0000 0.000
0 0.1100 6 17.2% 0.00 0.0003 -0.002 595 74.00 78.90 25.3% -1.00 0.0000 0.000
0 0.1100 1,003 18.1% 0.00 0.0002 -0.002 600 79.00 83.90 26.6% -1.00 0.0000 0.000
0 0.1000 70 18.9% 0.00 0.0002 -0.002 605 84.00 88.90 27.8% -1.00 0.0000 0.000
0 0.1000 19.8% 0.00 0.0001 -0.001 610 89.00 93.90 29.0% -1.00 0.0000 0.000
0 0.1000 20.7% 0.00 0.0001 -0.001 615 94.00 98.90 30.1% -1.00 0.0000 0.000
0 0.1000 1 21.6% 0.00 0.0001 -0.001 620 99.00 103.90 31.3% -1.00 0.0000 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.

8%17%26%34%519.1430.0610.0
CallsPuts

Zyklischer Konsum

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technologie

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Finanzdienstleistungen

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrie

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Defensiver Konsum

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company