EQIX Optionskette Equinix, Inc.
Cboe delayed options data · Stand 15:36 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 ±8.6% (897.92–1,066.62) · ATM IV 36.2% · P/C Open Interest 3.39
| 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 | |
| 458.80 | 468.00 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.90 | 113.3% | -0.00 | 0.0000 | -0.019 | |||||
| 448.80 | 458.00 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 110.3% | -0.00 | 0.0000 | -0.021 | |||||
| 439.00 | 448.70 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 107.3% | -0.00 | 0.0000 | -0.023 | |||||
| 429.00 | 438.80 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 104.4% | -0.00 | 0.0000 | -0.025 | |||||
| 419.00 | 428.80 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 101.5% | -0.00 | 0.0000 | -0.027 | |||||
| 409.00 | 418.90 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 98.7% | -0.00 | 0.0000 | -0.030 | |||||
| 399.00 | 408.90 | 1 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 95.9% | -0.00 | 0.0001 | -0.033 | ||||
| 389.10 | 399.00 | 1 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.90 | 93.2% | -0.00 | 0.0001 | -0.036 | ||||
| 379.20 | 389.00 | 1.00 | 0.0001 | 0.000 | 600 | 0 | 4.90 | 90.5% | -0.00 | 0.0001 | -0.039 | |||||
| 369.20 | 379.00 | 1.00 | 0.0001 | 0.000 | 610 | 0 | 4.90 | 87.8% | -0.01 | 0.0001 | -0.043 | |||||
| 359.30 | 369.00 | 1 | 1.00 | 0.0001 | 0.000 | 620 | 0 | 4.90 | 85.2% | -0.01 | 0.0001 | -0.047 | ||||
| 349.30 | 359.00 | 2 | 1.00 | 0.0001 | 0.000 | 630 | 0 | 4.90 | 82.6% | -0.01 | 0.0001 | -0.052 | ||||
| 339.40 | 349.00 | 1 | 0.99 | 0.0001 | -0.005 | 640 | 0 | 4.90 | 80.1% | -0.01 | 0.0001 | -0.057 | ||||
| 329.50 | 339.00 | 0.99 | 0.0001 | -0.011 | 650 | 0 | 4.90 | 77.5% | -0.01 | 0.0001 | -0.063 | |||||
| 319.50 | 329.00 | 0.99 | 0.0001 | -0.018 | 660 | 0 | 4.90 | 75.1% | -0.01 | 0.0001 | -0.069 | |||||
| 309.60 | 319.00 | 2 | 0.99 | 0.0001 | -0.025 | 670 | 0 | 4.90 | 72.6% | -0.01 | 0.0002 | -0.076 | ||||
| 299.70 | 309.00 | 1 | 0.99 | 0.0002 | -0.033 | 680 | 0 | 4.90 | 70.2% | -0.01 | 0.0002 | -0.083 | ||||
| 290.00 | 299.70 | 1 | 46.7% | 0.99 | 0.0002 | -0.041 | 690 | 0 | 4.90 | 67.8% | -0.01 | 0.0002 | -0.091 | |||
| 280.00 | 289.80 | 1 | 45.5% | 0.99 | 0.0002 | -0.051 | 700 | 0 | 4.90 | 2 | 65.5% | -0.02 | 0.0002 | -0.100 | ||
| 270.00 | 279.90 | 1 | 44.3% | 0.99 | 0.0002 | -0.061 | 710 | 0 | 4.90 | 1 | 63.1% | -0.02 | 0.0003 | -0.110 | ||
| 260.20 | 270.00 | 1 | 45.4% | 0.98 | 0.0003 | -0.072 | 720 | 0 | 4.90 | 60.8% | -0.02 | 0.0003 | -0.121 | |||
| 250.30 | 260.00 | 43.9% | 0.98 | 0.0003 | -0.084 | 730 | 0.0500 | 5.80 | 1 | 60.6% | -0.02 | 0.0004 | -0.133 | |||
| 240.50 | 250.00 | 43.2% | 0.98 | 0.0004 | -0.098 | 740 | 0.1000 | 10.00 | 65.5% | -0.03 | 0.0004 | -0.146 | ||||
| 232.70 | 240.00 | 1 | 50.8% | 0.97 | 0.0004 | -0.112 | 750 | 0.1000 | 6.30 | 1 | 57.0% | -0.03 | 0.0005 | -0.160 | ||
| 224.10 | 230.80 | 53.9% | 0.97 | 0.0005 | -0.128 | 760 | 0.0500 | 6.60 | 55.1% | -0.04 | 0.0006 | -0.175 | ||||
| 213.20 | 221.00 | 50.0% | 0.97 | 0.0006 | -0.145 | 770 | 0.5000 | 4.30 | 10 | 49.4% | -0.04 | 0.0006 | -0.192 | |||
| 204.00 | 211.00 | 1 | 49.3% | 0.96 | 0.0006 | -0.163 | 780 | 0.9500 | 6.60 | 51.9% | -0.05 | 0.0007 | -0.210 | |||
| 194.00 | 201.70 | 48.8% | 0.95 | 0.0007 | -0.184 | 790 | 0.0500 | 10.00 | 53.1% | -0.05 | 0.0008 | -0.229 | ||||
| 185.00 | 192.00 | 48.1% | 0.95 | 0.0008 | -0.205 | 800 | 0.4500 | 7.00 | 3 | 47.2% | -0.06 | 0.0009 | -0.250 | |||
| 172.60 | 182.00 | 41.8% | 0.94 | 0.0009 | -0.228 | 810 | 2.00 | 7.70 | 202 | 47.8% | -0.07 | 0.0010 | -0.273 | |||
| 163.10 | 173.00 | 41.9% | 0.93 | 0.0010 | -0.253 | 820 | 1.90 | 6.80 | 4 | 44.2% | -0.08 | 0.0011 | -0.297 | |||
| 154.00 | 163.40 | 41.5% | 0.92 | 0.0012 | -0.280 | 830 | 1.30 | 10.00 | 7 | 44.8% | -0.09 | 0.0013 | -0.322 | |||
| 144.50 | 154.00 | 40.4% | 0.91 | 0.0013 | -0.308 | 840 | 2.45 | 10.00 | 11 | 43.6% | -0.10 | 0.0014 | -0.349 | |||
| 135.30 | 145.00 | 1 | 40.2% | 0.90 | 0.0015 | -0.337 | 850 | 3.00 | 9.10 | 13 | 40.8% | -0.12 | 0.0016 | -0.377 | ||
| 126.20 | 136.00 | 39.7% | 0.88 | 0.0017 | -0.368 | 860 | 3.80 | 11.90 | 4 | 41.5% | -0.13 | 0.0018 | -0.405 | |||
| 117.40 | 127.00 | 39.1% | 0.87 | 0.0018 | -0.400 | 870 | 4.50 | 13.00 | 5 | 40.4% | -0.15 | 0.0020 | -0.435 | |||
| 109.00 | 118.20 | 38.8% | 0.85 | 0.0021 | -0.432 | 880 | 8.00 | 14.00 | 5 | 41.0% | -0.17 | 0.0021 | -0.465 | |||
| 100.20 | 110.00 | 38.4% | 0.83 | 0.0023 | -0.465 | 890 | 8.40 | 15.00 | 244 | 39.1% | -0.19 | 0.0024 | -0.494 | |||
| 94.90 | 101.80 | 39.9% | 0.80 | 0.0025 | -0.497 | 900 | 12.00 | 18.00 | 18 | 40.4% | -0.21 | 0.0026 | -0.523 | |||
| 87.00 | 93.90 | 39.4% | 0.78 | 0.0027 | -0.528 | 910 | 11.70 | 19.00 | 1 | 20 | 37.7% | -0.24 | 0.0028 | -0.551 | ||
| 79.10 | 86.00 | 38.7% | 0.75 | 0.0029 | -0.558 | 920 | 16.90 | 19.00 | 113 | 37.5% | -0.27 | 0.0030 | -0.577 | |||
| 71.60 | 77.50 | 1 | 37.5% | 0.72 | 0.0031 | -0.585 | 930 | 19.80 | 21.60 | 1 | 30 | 37.1% | -0.30 | 0.0032 | -0.601 | |
| 65.70 | 69.90 | 1 | 37.5% | 0.69 | 0.0034 | -0.610 | 940 | 23.00 | 25.20 | 1 | 23 | 37.0% | -0.33 | 0.0034 | -0.621 | |
| 58.80 | 65.00 | 1 | 37.8% | 0.66 | 0.0035 | -0.630 | 950 | 26.80 | 28.90 | 1 | 100 | 36.9% | -0.36 | 0.0036 | -0.636 | |
| 52.40 | 58.80 | 37.5% | 0.62 | 0.0037 | -0.647 | 960 | 30.60 | 32.90 | 264 | 36.4% | -0.40 | 0.0037 | -0.648 | |||
| 46.60 | 53.00 | 5 | 37.2% | 0.58 | 0.0038 | -0.656 | 970 | 32.70 | 37.00 | 97 | 35.3% | -0.44 | 0.0038 | -0.654 | ||
| 41.60 | 46.80 | 4 | 53 | 36.9% | 0.54 | 0.0039 | -0.662 | 980 | 38.40 | 41.90 | 14 | 35.6% | -0.48 | 0.0039 | -0.654 | |
| 36.60 | 40.70 | 3 | 36.2% | 0.50 | 0.0040 | -0.660 | 990 | 43.80 | 48.00 | 17 | 36.0% | -0.51 | 0.0039 | -0.649 | ||
| 32.10 | 35.60 | 1 | 157 | 35.9% | 0.46 | 0.0040 | -0.653 | 1,000 | 48.40 | 52.50 | 4,755 | 34.9% | -0.55 | 0.0039 | -0.639 | |
| 27.60 | 33.10 | 14 | 36.3% | 0.43 | 0.0039 | -0.640 | 1,010 | 53.00 | 59.10 | 62 | 34.4% | -0.59 | 0.0039 | -0.623 | ||
| 24.20 | 27.40 | 81 | 35.5% | 0.39 | 0.0039 | -0.622 | 1,020 | 59.00 | 68.40 | 16 | 35.5% | -0.63 | 0.0038 | -0.602 | ||
| 20.40 | 26.40 | 42 | 36.4% | 0.35 | 0.0038 | -0.599 | 1,030 | 66.00 | 71.80 | 74 | 34.0% | -0.67 | 0.0036 | -0.577 | ||
| 17.00 | 22.10 | 37 | 35.5% | 0.31 | 0.0036 | -0.572 | 1,040 | 72.30 | 79.30 | 5 | 33.7% | -0.70 | 0.0035 | -0.548 | ||
| 14.70 | 17.50 | 5 | 29 | 34.7% | 0.28 | 0.0034 | -0.542 | 1,050 | 80.00 | 86.70 | 73 | 33.7% | -0.73 | 0.0033 | -0.516 | |
| 11.00 | 17.50 | 75 | 35.2% | 0.25 | 0.0032 | -0.510 | 1,060 | 87.40 | 94.50 | 6 | 33.5% | -0.76 | 0.0031 | -0.483 | ||
| 9.00 | 15.30 | 2 | 27 | 35.2% | 0.22 | 0.0030 | -0.476 | 1,070 | 95.20 | 101.80 | 2 | 32.8% | -0.79 | 0.0029 | -0.448 | |
| 6.30 | 11.40 | 31 | 33.2% | 0.20 | 0.0028 | -0.442 | 1,080 | 104.00 | 110.70 | 33.4% | -0.81 | 0.0027 | -0.413 | |||
| 4.30 | 11.40 | 81 | 33.9% | 0.17 | 0.0026 | -0.407 | 1,090 | 112.00 | 121.60 | 34.6% | -0.84 | 0.0025 | -0.378 | |||
| 3.00 | 8.80 | 174 | 32.8% | 0.15 | 0.0024 | -0.374 | 1,100 | 121.00 | 130.30 | 34.9% | -0.86 | 0.0023 | -0.344 | |||
| 2.00 | 7.90 | 24 | 33.0% | 0.13 | 0.0021 | -0.341 | 1,110 | 130.00 | 139.30 | 35.1% | -0.88 | 0.0020 | -0.311 | |||
| 1.85 | 6.20 | 200 | 32.9% | 0.11 | 0.0019 | -0.310 | 1,120 | 139.00 | 148.30 | 35.2% | -0.89 | 0.0018 | -0.280 | |||
| 1.25 | 5.20 | 29 | 32.7% | 0.10 | 0.0017 | -0.281 | 1,130 | 148.00 | 157.50 | 35.1% | -0.91 | 0.0017 | -0.251 | |||
| 0.6000 | 4.50 | 323 | 32.6% | 0.09 | 0.0016 | -0.254 | 1,140 | 157.00 | 166.30 | 34.2% | -0.92 | 0.0015 | -0.223 | |||
| 0.0500 | 6.10 | 98 | 35.4% | 0.08 | 0.0014 | -0.228 | 1,150 | 167.00 | 176.30 | 35.8% | -0.93 | 0.0013 | -0.198 | |||
| 0.0500 | 5.90 | 30 | 36.7% | 0.07 | 0.0012 | -0.205 | 1,160 | 176.00 | 183.80 | 31.7% | -0.94 | 0.0012 | -0.174 | |||
| 0.0500 | 6.10 | 94 | 38.4% | 0.06 | 0.0011 | -0.184 | 1,170 | 186.00 | 193.10 | 31.5% | -0.95 | 0.0010 | -0.153 | |||
| 0.0500 | 3.20 | 4 | 35.1% | 0.05 | 0.0010 | -0.164 | 1,180 | 196.00 | 202.00 | 29.5% | -0.95 | 0.0009 | -0.133 | |||
| 0 | 4.90 | 39.4% | 0.04 | 0.0009 | -0.147 | 1,190 | 205.10 | 213.10 | 31.7% | -0.96 | 0.0008 | -0.115 | ||||
| 0 | 4.90 | 113 | 40.7% | 0.04 | 0.0008 | -0.131 | 1,200 | 215.00 | 224.70 | 37.2% | -0.97 | 0.0007 | -0.099 | |||
| 0 | 4.90 | 3 | 42.0% | 0.03 | 0.0007 | -0.117 | 1,210 | 225.00 | 234.60 | 38.4% | -0.97 | 0.0006 | -0.084 | |||
| 0 | 4.90 | 48 | 43.3% | 0.03 | 0.0006 | -0.104 | 1,220 | 235.00 | 244.50 | 39.5% | -0.97 | 0.0006 | -0.071 | |||
| 0 | 4.90 | 6 | 44.6% | 0.02 | 0.0005 | -0.093 | 1,230 | 245.00 | 254.30 | 40.4% | -0.98 | 0.0005 | -0.059 | |||
| 0 | 4.90 | 7 | 45.9% | 0.02 | 0.0005 | -0.083 | 1,240 | 254.30 | 264.00 | 39.0% | -0.98 | 0.0004 | -0.048 | |||
| 0 | 4.90 | 8 | 47.1% | 0.02 | 0.0004 | -0.074 | 1,250 | 264.30 | 274.00 | 1 | 40.3% | -0.98 | 0.0004 | -0.038 | ||
| 0 | 3.20 | 1 | 44.9% | 0.02 | 0.0004 | -0.066 | 1,260 | 274.20 | 284.00 | 41.3% | -0.99 | 0.0003 | -0.029 | |||
| 0 | 4.90 | 4 | 49.6% | 0.01 | 0.0003 | -0.059 | 1,270 | 284.10 | 294.00 | 42.3% | -0.99 | 0.0003 | -0.021 | |||
| 0 | 3.40 | 47.7% | 0.01 | 0.0003 | -0.052 | 1,280 | 294.00 | 303.90 | 42.9% | -0.99 | 0.0003 | -0.013 | ||||
| 0 | 4.90 | 52.0% | 0.01 | 0.0002 | -0.046 | 1,290 | 304.00 | 313.90 | 44.2% | -0.99 | 0.0002 | -0.007 | ||||
| 0 | 4.90 | 1 | 53.2% | 0.01 | 0.0002 | -0.042 | 1,300 | 314.00 | 323.80 | 45.2% | -0.99 | 0.0002 | -0.001 | |||
| 0 | 4.90 | 54.3% | 0.01 | 0.0002 | -0.037 | 1,310 | 324.00 | 333.80 | 46.5% | -0.99 | 0.0002 | -0.004 | ||||
| 0 | 4.90 | 4 | 55.5% | 0.01 | 0.0002 | -0.033 | 1,320 | 334.00 | 343.70 | 47.4% | -1.00 | 0.0002 | -0.014 | |||
| 0 | 4.90 | 4 | 56.6% | 0.01 | 0.0001 | -0.029 | 1,330 | 344.00 | 353.70 | 48.7% | -1.00 | 0.0002 | -0.055 | |||
| 0 | 4.90 | 1 | 57.7% | 0.01 | 0.0001 | -0.026 | 1,340 | 354.00 | 363.60 | 49.6% | -1.00 | 0.0001 | -0.090 | |||
| 0 | 4.90 | 58.8% | 0.00 | 0.0001 | -0.024 | 1,350 | 364.00 | 373.60 | 50.9% | -1.00 | 0.0001 | -0.121 | ||||
| 0 | 4.90 | 59.9% | 0.00 | 0.0001 | -0.021 | 1,360 | 374.00 | 383.60 | 52.1% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 61.0% | 0.00 | 0.0001 | -0.019 | 1,370 | 384.00 | 393.50 | 53.0% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 62.0% | 0.00 | 0.0001 | -0.017 | 1,380 | 394.00 | 403.50 | 54.2% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 63.1% | 0.00 | 0.0001 | -0.015 | 1,390 | 404.00 | 413.50 | 55.5% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 64.1% | 0.00 | 0.0001 | -0.014 | 1,400 | 414.00 | 423.40 | 56.3% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 65.2% | 0.00 | 0.0001 | -0.012 | 1,410 | 424.00 | 433.40 | 57.5% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 66.2% | 0.00 | 0.0000 | -0.011 | 1,420 | 434.00 | 443.40 | 58.7% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 67.2% | 0.00 | 0.0000 | -0.010 | 1,430 | 444.00 | 453.30 | 59.5% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 68.2% | 0.00 | 0.0000 | -0.009 | 1,440 | 453.40 | 463.00 | 53.6% | -1.00 | 0.0000 | -0.137 | ||||
| 0 | 4.90 | 69.2% | 0.00 | 0.0000 | -0.008 | 1,450 | 463.30 | 473.00 | -1.00 | 0.0000 | -0.137 | |||||
| 0 | 4.90 | 70.2% | 0.00 | 0.0000 | -0.007 | 1,460 | 473.30 | 483.00 | -1.00 | 0.0000 | -0.137 | |||||
| 0 | 4.90 | 71.2% | 0.00 | 0.0000 | -0.006 | 1,470 | 483.30 | 493.00 | -1.00 | 0.0000 | -0.137 | |||||
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