GEV Optionskette GE Vernova Inc.
Cboe delayed options data · Stand 06:34 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 ±5.4% (872.35–972.65) · ATM IV 43.3% · P/C Open Interest 1.69
| 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 | |
| 363.90 | 371.60 | 134.4% | 1.00 | 0.0000 | 0.000 | 555 | 0 | 4.30 | 171.2% | 0.00 | 0.0000 | -0.000 | ||||
| 358.60 | 367.40 | 1 | 135.7% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 168.6% | 0.00 | 0.0000 | -0.000 | |||
| 354.40 | 361.70 | 1 | 133.3% | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 166.0% | 0.00 | 0.0000 | -0.000 | |||
| 349.40 | 357.50 | 130.9% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 163.4% | 0.00 | 0.0000 | -0.000 | ||||
| 344.40 | 352.00 | 130.2% | 1.00 | 0.0000 | 0.000 | 575 | 0 | 4.30 | 160.8% | 0.00 | 0.0000 | -0.000 | ||||
| 338.60 | 347.00 | 129.4% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 158.2% | 0.00 | 0.0000 | -0.000 | ||||
| 333.60 | 342.00 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 4.30 | 155.7% | 0.00 | 0.0000 | -0.000 | |||||
| 329.20 | 336.70 | 1 | 126.2% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 153.1% | 0.00 | 0.0000 | -0.000 | |||
| 324.50 | 331.70 | 1 | 123.8% | 1.00 | 0.0000 | 0.000 | 595 | 0 | 4.30 | 150.6% | 0.00 | 0.0000 | -0.000 | |||
| 319.50 | 326.70 | 120.1% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.30 | 4 | 148.1% | 0.00 | 0.0000 | -0.000 | |||
| 313.60 | 321.70 | 119.2% | 1.00 | 0.0000 | 0.000 | 605 | 0 | 4.30 | 145.7% | 0.00 | 0.0000 | -0.001 | ||||
| 309.50 | 316.80 | 115.6% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.30 | 1 | 143.2% | 0.00 | 0.0000 | -0.001 | |||
| 304.50 | 311.80 | 113.3% | 1.00 | 0.0000 | 0.000 | 615 | 0 | 4.30 | 140.8% | 0.00 | 0.0000 | -0.001 | ||||
| 298.70 | 307.50 | 1 | 87.3% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 138.3% | -0.00 | 0.0000 | -0.001 | |||
| 293.70 | 302.50 | 108.9% | 1.00 | 0.0000 | 0.000 | 625 | 0 | 4.30 | 135.9% | -0.00 | 0.0000 | -0.001 | ||||
| 288.70 | 296.80 | 106.7% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.30 | 1 | 133.6% | -0.00 | 0.0000 | -0.001 | |||
| 284.50 | 292.50 | 108.4% | 1.00 | 0.0000 | 0.000 | 635 | 0 | 4.30 | 131.2% | -0.00 | 0.0000 | -0.002 | ||||
| 278.70 | 286.80 | 99.4% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.30 | 128.8% | -0.00 | 0.0000 | -0.002 | ||||
| 274.50 | 281.50 | 101.6% | 1.00 | 0.0000 | 0.000 | 645 | 0 | 4.30 | 126.5% | -0.00 | 0.0000 | -0.002 | ||||
| 268.70 | 277.10 | 99.5% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 4.30 | 124.2% | -0.00 | 0.0000 | -0.003 | ||||
| 264.50 | 271.50 | 1 | 97.4% | 1.00 | 0.0000 | 0.000 | 655 | 0 | 4.30 | 121.8% | -0.00 | 0.0000 | -0.003 | |||
| 259.40 | 266.50 | 1 | 94.0% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.30 | 119.5% | -0.00 | 0.0000 | -0.004 | |||
| 254.20 | 261.50 | 89.0% | 1.00 | 0.0000 | 0.000 | 665 | 0 | 4.30 | 117.2% | -0.00 | 0.0000 | -0.004 | ||||
| 249.20 | 256.50 | 87.0% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.30 | 115.0% | -0.00 | 0.0000 | -0.005 | ||||
| 244.60 | 251.50 | 90.3% | 1.00 | 0.0000 | 0.000 | 675 | 0 | 4.30 | 112.7% | -0.00 | 0.0000 | -0.006 | ||||
| 239.70 | 246.50 | 89.4% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.30 | 110.4% | -0.00 | 0.0000 | -0.007 | ||||
| 234.20 | 241.50 | 81.0% | 1.00 | 0.0000 | 0.000 | 685 | 0 | 4.30 | 108.2% | -0.00 | 0.0000 | -0.008 | ||||
| 230.00 | 236.50 | 88.3% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 4.30 | 106.0% | -0.00 | 0.0000 | -0.010 | ||||
| 225.70 | 231.60 | 1 | 92.4% | 1.00 | 0.0000 | 0.000 | 695 | 0 | 4.30 | 103.8% | -0.00 | 0.0000 | -0.011 | |||
| 220.20 | 226.60 | 5 | 86.7% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 1.65 | 4 | 86.3% | -0.00 | 0.0000 | -0.013 | ||
| 214.20 | 221.60 | 1 | 74.6% | 1.00 | 0.0000 | 0.000 | 705 | 0 | 4.30 | 99.4% | -0.00 | 0.0000 | -0.016 | |||
| 209.50 | 216.60 | 76.4% | 1.00 | 0.0001 | 0.000 | 710 | 0 | 4.30 | 2 | 97.2% | -0.00 | 0.0001 | -0.018 | |||
| 204.80 | 211.60 | 77.3% | 1.00 | 0.0001 | 0.000 | 715 | 0 | 4.20 | 1 | 94.6% | -0.00 | 0.0001 | -0.022 | |||
| 199.70 | 206.60 | 1 | 74.5% | 1.00 | 0.0001 | -0.001 | 720 | 0 | 4.30 | 4 | 92.8% | -0.00 | 0.0001 | -0.025 | ||
| 194.80 | 201.60 | 1 | 73.4% | 1.00 | 0.0001 | -0.006 | 725 | 0 | 1.00 | 58 | 71.3% | -0.00 | 0.0001 | -0.030 | ||
| 190.20 | 196.70 | 75.3% | 1.00 | 0.0001 | -0.012 | 730 | 0 | 1.70 | 7 | 75.2% | -0.00 | 0.0001 | -0.035 | |||
| 185.90 | 191.70 | 77.7% | 1.00 | 0.0001 | -0.018 | 735 | 0 | 1.75 | 12 | 73.7% | -0.00 | 0.0001 | -0.040 | |||
| 180.20 | 186.70 | 71.4% | 1.00 | 0.0002 | -0.025 | 740 | 0 | 1.20 | 6 | 67.7% | -0.00 | 0.0002 | -0.047 | |||
| 175.20 | 181.70 | 1 | 69.4% | 0.99 | 0.0002 | -0.034 | 745 | 0.0500 | 0.6000 | 21 | 8 | 60.5% | -0.01 | 0.0002 | -0.055 | |
| 171.70 | 176.80 | 75.9% | 0.99 | 0.0002 | -0.043 | 750 | 0 | 0.4500 | 2 | 19 | 56.8% | -0.01 | 0.0002 | -0.064 | ||
| 166.30 | 171.80 | 72.0% | 0.99 | 0.0003 | -0.054 | 755 | 0 | 0.9000 | 632 | 59.8% | -0.01 | 0.0003 | -0.074 | |||
| 160.40 | 166.90 | 66.0% | 0.99 | 0.0003 | -0.066 | 760 | 0 | 0.7500 | 20 | 56.6% | -0.01 | 0.0003 | -0.085 | |||
| 155.20 | 161.90 | 1 | 62.9% | 0.99 | 0.0004 | -0.080 | 765 | 0 | 4.50 | 8 | 74.4% | -0.01 | 0.0004 | -0.099 | ||
| 150.30 | 157.00 | 3 | 62.1% | 0.99 | 0.0004 | -0.095 | 770 | 0 | 1.35 | 10 | 58.1% | -0.01 | 0.0004 | -0.114 | ||
| 146.10 | 152.10 | 64.3% | 0.99 | 0.0005 | -0.113 | 775 | 0 | 1.65 | 120 | 58.2% | -0.01 | 0.0005 | -0.131 | |||
| 141.20 | 147.10 | 62.7% | 0.98 | 0.0006 | -0.133 | 780 | 0 | 1.55 | 6 | 26 | 55.8% | -0.02 | 0.0006 | -0.150 | ||
| 136.20 | 142.20 | 4 | 61.1% | 0.98 | 0.0006 | -0.155 | 785 | 0 | 2.20 | 6 | 23 | 57.4% | -0.02 | 0.0006 | -0.172 | |
| 131.80 | 137.30 | 1 | 61.6% | 0.98 | 0.0007 | -0.180 | 790 | 0.3500 | 1.00 | 7 | 98 | 51.0% | -0.02 | 0.0007 | -0.196 | |
| 126.50 | 132.40 | 3 | 58.8% | 0.97 | 0.0008 | -0.208 | 795 | 0 | 2.75 | 6 | 15 | 55.9% | -0.03 | 0.0008 | -0.223 | |
| 121.80 | 127.50 | 3 | 6 | 58.1% | 0.97 | 0.0010 | -0.238 | 800 | 0.4500 | 2.40 | 5 | 55 | 54.3% | -0.03 | 0.0010 | -0.254 |
| 116.30 | 122.70 | 1 | 55.1% | 0.96 | 0.0011 | -0.272 | 805 | 0.5500 | 2.10 | 10 | 30 | 51.8% | -0.04 | 0.0011 | -0.287 | |
| 112.00 | 117.80 | 55.4% | 0.96 | 0.0012 | -0.310 | 810 | 0 | 2.20 | 1 | 25 | 48.0% | -0.04 | 0.0013 | -0.324 | ||
| 105.60 | 113.00 | 49.7% | 0.95 | 0.0014 | -0.350 | 815 | 0 | 4.50 | 1 | 10 | 53.5% | -0.05 | 0.0014 | -0.365 | ||
| 101.10 | 108.30 | 1 | 50.1% | 0.94 | 0.0016 | -0.395 | 820 | 0.1000 | 1.90 | 20 | 102 | 43.4% | -0.06 | 0.0016 | -0.408 | |
| 96.70 | 103.50 | 1 | 50.1% | 0.94 | 0.0018 | -0.443 | 825 | 0 | 2.40 | 3 | 62 | 43.1% | -0.06 | 0.0018 | -0.456 | |
| 93.00 | 98.80 | 2 | 51.6% | 0.93 | 0.0020 | -0.494 | 830 | 0.4500 | 5.90 | 13 | 185 | 51.6% | -0.07 | 0.0020 | -0.507 | |
| 88.50 | 94.20 | 1 | 51.2% | 0.92 | 0.0022 | -0.549 | 835 | 0.5000 | 3.60 | 2 | 48 | 44.2% | -0.08 | 0.0022 | -0.562 | |
| 83.20 | 89.60 | 9 | 49.1% | 0.90 | 0.0025 | -0.607 | 840 | 0.6000 | 3.70 | 9 | 84 | 42.7% | -0.10 | 0.0025 | -0.620 | |
| 78.70 | 84.50 | 1 | 47.6% | 0.89 | 0.0028 | -0.668 | 845 | 1.25 | 3.90 | 8 | 211 | 42.5% | -0.11 | 0.0028 | -0.680 | |
| 75.30 | 80.80 | 9 | 6 | 50.0% | 0.88 | 0.0030 | -0.731 | 850 | 3.10 | 6.20 | 47 | 139 | 47.9% | -0.12 | 0.0030 | -0.744 |
| 70.30 | 76.40 | 4 | 48.4% | 0.86 | 0.0033 | -0.797 | 855 | 0.5000 | 7.00 | 94 | 63 | 42.5% | -0.14 | 0.0033 | -0.808 | |
| 66.00 | 72.00 | 10 | 47.8% | 0.84 | 0.0036 | -0.863 | 860 | 2.25 | 7.90 | 50 | 150 | 44.4% | -0.16 | 0.0036 | -0.875 | |
| 61.60 | 67.80 | 47.0% | 0.83 | 0.0039 | -0.930 | 865 | 1.70 | 8.70 | 1 | 131 | 42.3% | -0.18 | 0.0039 | -0.942 | ||
| 56.70 | 63.80 | 22 | 4 | 45.8% | 0.81 | 0.0042 | -0.997 | 870 | 5.80 | 9.60 | 40 | 63 | 46.3% | -0.20 | 0.0042 | -1.008 |
| 52.80 | 59.70 | 28 | 5 | 45.4% | 0.78 | 0.0045 | -1.062 | 875 | 4.60 | 10.00 | 23 | 67 | 42.6% | -0.22 | 0.0045 | -1.073 |
| 50.00 | 56.10 | 13 | 7 | 46.6% | 0.76 | 0.0048 | -1.125 | 880 | 7.40 | 12.40 | 35 | 115 | 42.4% | -0.24 | 0.0048 | -1.136 |
| 45.40 | 52.20 | 18 | 19 | 45.2% | 0.74 | 0.0050 | -1.185 | 885 | 7.50 | 13.00 | 12 | 67 | 43.5% | -0.27 | 0.0051 | -1.196 |
| 42.00 | 48.50 | 8 | 46 | 45.1% | 0.71 | 0.0053 | -1.240 | 890 | 8.70 | 14.30 | 5 | 87 | 43.0% | -0.29 | 0.0053 | -1.251 |
| 38.80 | 45.50 | 24 | 5 | 45.5% | 0.68 | 0.0055 | -1.290 | 895 | 10.00 | 15.80 | 10 | 51 | 42.6% | -0.32 | 0.0056 | -1.301 |
| 36.90 | 40.00 | 24 | 101 | 44.5% | 0.65 | 0.0058 | -1.334 | 900 | 11.50 | 17.60 | 279 | 141 | 42.4% | -0.35 | 0.0058 | -1.345 |
| 33.10 | 39.00 | 12 | 14 | 45.7% | 0.62 | 0.0059 | -1.371 | 905 | 13.20 | 19.40 | 25 | 31 | 42.1% | -0.38 | 0.0060 | -1.381 |
| 30.60 | 36.20 | 14 | 19 | 46.2% | 0.59 | 0.0061 | -1.399 | 910 | 15.60 | 21.20 | 66 | 86 | 42.1% | -0.41 | 0.0061 | -1.409 |
| 27.60 | 32.30 | 34 | 19 | 44.9% | 0.56 | 0.0062 | -1.419 | 915 | 17.80 | 22.10 | 26 | 32 | 40.9% | -0.44 | 0.0062 | -1.429 |
| 24.90 | 30.50 | 45 | 52 | 45.5% | 0.53 | 0.0063 | -1.431 | 920 | 20.40 | 24.50 | 18 | 86 | 41.1% | -0.47 | 0.0063 | -1.440 |
| 21.70 | 27.00 | 51 | 37 | 45.0% | 0.50 | 0.0063 | -1.433 | 925 | 22.60 | 27.60 | 6 | 73 | 41.2% | -0.50 | 0.0063 | -1.442 |
| 19.90 | 27.40 | 5 | 2 | 44.7% | 0.48 | 0.0063 | -1.431 | 927.5 | 24.70 | 29.50 | 1 | 1 | 42.4% | -0.52 | 0.0063 | -1.440 |
| 20.30 | 25.30 | 5 | 34 | 45.2% | 0.47 | 0.0063 | -1.426 | 930 | 25.40 | 30.80 | 8 | 77 | 41.7% | -0.53 | 0.0063 | -1.435 |
| 18.80 | 24.50 | 7 | 45.1% | 0.45 | 0.0063 | -1.420 | 932.5 | 27.30 | 32.20 | 6 | 42.1% | -0.55 | 0.0063 | -1.427 | ||
| 17.70 | 23.90 | 7 | 29 | 45.4% | 0.44 | 0.0062 | -1.411 | 935 | 27.80 | 33.40 | 2 | 21 | 41.0% | -0.56 | 0.0063 | -1.418 |
| 16.70 | 22.40 | 1 | 3 | 45.0% | 0.42 | 0.0062 | -1.400 | 937.5 | 28.90 | 34.60 | 1 | 32 | 40.4% | -0.58 | 0.0062 | -1.407 |
| 15.60 | 21.30 | 10 | 15 | 44.8% | 0.41 | 0.0061 | -1.387 | 940 | 31.40 | 37.00 | 2 | 38 | 42.0% | -0.60 | 0.0062 | -1.394 |
| 13.80 | 20.80 | 26 | 8 | 44.4% | 0.39 | 0.0061 | -1.372 | 942.5 | 31.90 | 38.00 | 2 | 3 | 40.5% | -0.61 | 0.0061 | -1.378 |
| 13.70 | 19.40 | 8 | 26 | 44.7% | 0.38 | 0.0060 | -1.356 | 945 | 34.10 | 40.80 | 2 | 18 | 42.1% | -0.63 | 0.0060 | -1.361 |
| 11.60 | 18.50 | 5 | 1 | 43.5% | 0.36 | 0.0059 | -1.337 | 947.5 | 35.50 | 42.30 | 1 | 41.7% | -0.64 | 0.0060 | -1.342 | |
| 12.00 | 18.00 | 342 | 67 | 45.0% | 0.35 | 0.0059 | -1.317 | 950 | 37.10 | 42.60 | 1 | 38 | 40.3% | -0.65 | 0.0059 | -1.322 |
| 11.20 | 16.80 | 4 | 5 | 44.6% | 0.34 | 0.0058 | -1.295 | 952.5 | 38.80 | 45.10 | 5 | 20 | 41.0% | -0.67 | 0.0058 | -1.299 |
| 10.40 | 16.10 | 9 | 205 | 44.6% | 0.32 | 0.0057 | -1.272 | 955 | 40.40 | 47.80 | 2 | 39 | 41.7% | -0.68 | 0.0057 | -1.275 |
| 10.10 | 14.40 | 1 | 44.1% | 0.31 | 0.0056 | -1.247 | 957.5 | 42.30 | 49.50 | 41.7% | -0.70 | 0.0056 | -1.250 | |||
| 9.00 | 14.40 | 42 | 37 | 44.4% | 0.29 | 0.0055 | -1.222 | 960 | 44.40 | 51.50 | 1 | 227 | 40.6% | -0.71 | 0.0055 | -1.224 |
| 8.70 | 13.70 | 1 | 44.7% | 0.28 | 0.0053 | -1.195 | 962.5 | 45.90 | 52.30 | 40.7% | -0.72 | 0.0054 | -1.196 | |||
| 7.70 | 13.10 | 8 | 21 | 44.4% | 0.27 | 0.0052 | -1.167 | 965 | 48.10 | 55.30 | 2 | 96 | 42.1% | -0.73 | 0.0052 | -1.168 |
| 6.60 | 11.50 | 1 | 42.8% | 0.26 | 0.0051 | -1.138 | 967.5 | 49.70 | 55.70 | 2 | 40.1% | -0.75 | 0.0051 | -1.138 | ||
| 6.40 | 12.10 | 37 | 25 | 44.5% | 0.25 | 0.0050 | -1.109 | 970 | 53.20 | 59.00 | 4 | 91 | 43.3% | -0.76 | 0.0050 | -1.108 |
| 4.50 | 12.50 | 24 | 2 | 44.1% | 0.23 | 0.0048 | -1.079 | 972.5 | 53.80 | 61.00 | 2 | 41.8% | -0.77 | 0.0049 | -1.078 | |
| 5.20 | 10.90 | 35 | 12 | 44.2% | 0.22 | 0.0047 | -1.048 | 975 | 55.60 | 62.30 | 90 | 40.6% | -0.78 | 0.0047 | -1.047 | |
| 4.70 | 9.20 | 1 | 17 | 42.8% | 0.21 | 0.0046 | -1.018 | 977.5 | 57.80 | 64.50 | 41.0% | -0.79 | 0.0046 | -1.015 | ||
| 4.20 | 8.50 | 24 | 24 | 42.4% | 0.20 | 0.0044 | -0.986 | 980 | 59.90 | 66.30 | 3 | 36 | 40.7% | -0.80 | 0.0045 | -0.984 |
| 3.70 | 9.50 | 11 | 1 | 44.2% | 0.19 | 0.0043 | -0.955 | 982.5 | 62.00 | 68.90 | 1 | 41.3% | -0.81 | 0.0043 | -0.952 | |
| 3.60 | 9.10 | 20 | 17 | 44.6% | 0.18 | 0.0042 | -0.924 | 985 | 64.10 | 70.90 | 11 | 41.1% | -0.82 | 0.0042 | -0.920 | |
| 2.55 | 7.50 | 18 | 35 | 43.1% | 0.16 | 0.0039 | -0.861 | 990 | 68.40 | 73.80 | 5 | 16 | 38.8% | -0.84 | 0.0039 | -0.858 |
| 1.85 | 5.80 | 3 | 11 | 41.5% | 0.15 | 0.0036 | -0.800 | 995 | 72.80 | 79.50 | 15 | 40.9% | -0.86 | 0.0036 | -0.796 | |
| 2.25 | 5.30 | 43 | 131 | 43.2% | 0.13 | 0.0033 | -0.739 | 1,000 | 77.50 | 84.40 | 14 | 42.0% | -0.87 | 0.0034 | -0.737 | |
| 0.7000 | 5.10 | 5 | 11 | 41.9% | 0.12 | 0.0031 | -0.681 | 1,005 | 81.80 | 89.00 | 5 | 41.7% | -0.89 | 0.0031 | -0.683 | |
| 0.8000 | 4.80 | 4 | 120 | 43.2% | 0.10 | 0.0028 | -0.625 | 1,010 | 86.30 | 92.50 | 3 | 5 | 38.8% | -0.90 | 0.0029 | -0.631 |
| 0.0500 | 4.10 | 16 | 8 | 41.8% | 0.09 | 0.0026 | -0.572 | 1,015 | 91.10 | 96.00 | 3 | 33.8% | -0.91 | 0.0027 | -0.583 | |
| 0 | 4.10 | 12 | 43.3% | 0.08 | 0.0024 | -0.522 | 1,020 | 95.80 | 102.90 | 1 | 13 | 41.6% | -0.92 | 0.0025 | -0.539 | |
| 0.1000 | 5.40 | 45 | 48.1% | 0.07 | 0.0021 | -0.474 | 1,025 | 100.50 | 106.00 | 3 | -0.93 | 0.0023 | -0.498 | |||
| 0.0500 | 2.45 | 4 | 23 | 46.1% | 0.06 | 0.0019 | -0.430 | 1,030 | 105.30 | 112.60 | 2 | 7 | 42.0% | -0.94 | 0.0021 | -0.458 |
| 0 | 3.10 | 6 | 45.2% | 0.06 | 0.0018 | -0.389 | 1,035 | 110.00 | 117.40 | 26 | 41.1% | -0.95 | 0.0019 | -0.421 | ||
| 0 | 4.00 | 8 | 115 | 49.3% | 0.05 | 0.0016 | -0.351 | 1,040 | 114.90 | 121.90 | 3 | 37.5% | -0.96 | 0.0017 | -0.386 | |
| 0 | 2.70 | 53 | 46.9% | 0.04 | 0.0014 | -0.316 | 1,045 | 119.80 | 126.20 | 3 | -0.96 | 0.0016 | -0.346 | |||
| 0.4000 | 1.65 | 2 | 53 | 45.9% | 0.04 | 0.0013 | -0.284 | 1,050 | 124.70 | 130.50 | 10 | -0.97 | 0.0014 | -0.309 | ||
| 0.3500 | 0.9500 | 4 | 16 | 43.7% | 0.03 | 0.0012 | -0.255 | 1,055 | 129.60 | 135.60 | -0.98 | 0.0013 | -0.277 | |||
| 0.1000 | 1.25 | 7 | 28 | 45.2% | 0.03 | 0.0010 | -0.229 | 1,060 | 134.50 | 140.80 | 1 | -0.98 | 0.0012 | -0.241 | ||
| 0 | 2.20 | 1 | 13 | 50.5% | 0.03 | 0.0009 | -0.204 | 1,065 | 139.50 | 145.30 | -0.98 | 0.0010 | -0.209 | |||
| 0.0500 | 1.60 | 23 | 49.4% | 0.02 | 0.0008 | -0.182 | 1,070 | 144.50 | 150.70 | 5 | -0.99 | 0.0009 | -0.186 | |||
| 0 | 1.70 | 22 | 27 | 50.9% | 0.02 | 0.0007 | -0.163 | 1,075 | 149.40 | 155.70 | -0.99 | 0.0007 | -0.163 | |||
| 0.0500 | 0.6000 | 1 | 43 | 45.2% | 0.02 | 0.0006 | -0.145 | 1,080 | 154.40 | 160.70 | -0.99 | 0.0006 | -0.143 | |||
| 0 | 4.00 | 2 | 62.4% | 0.02 | 0.0006 | -0.129 | 1,085 | 159.40 | 166.20 | -0.99 | 0.0005 | -0.132 | ||||
| 0 | 2.00 | 10 | 56.1% | 0.01 | 0.0005 | -0.115 | 1,090 | 164.40 | 171.40 | -1.00 | 0.0003 | -0.123 | ||||
| 0 | 1.60 | 8 | 4 | 44.9% | 0.01 | 0.0004 | -0.102 | 1,095 | 169.40 | 177.00 | -1.00 | 0.0003 | -0.115 | |||
| 0 | 0.3500 | 55 | 216 | 46.8% | 0.01 | 0.0004 | -0.090 | 1,100 | 174.40 | 182.20 | 51.8% | -1.00 | 0.0002 | -0.111 | ||
| 0 | 2.20 | 13 | 60.9% | 0.01 | 0.0004 | -0.080 | 1,105 | 179.40 | 185.70 | -1.00 | 0.0001 | -0.110 | ||||
| 0 | 4.20 | 61 | 69.8% | 0.01 | 0.0003 | -0.071 | 1,110 | 184.40 | 190.70 | -1.00 | 0.0001 | -0.108 | ||||
| 0 | 3.40 | 20 | 9 | 68.4% | 0.01 | 0.0003 | -0.063 | 1,115 | 189.40 | 195.80 | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.9500 | 20 | 15 | 56.8% | 0.01 | 0.0002 | -0.056 | 1,120 | 194.40 | 200.60 | -1.00 | 0.0000 | -0.107 | |||
| 0 | 4.10 | 5 | 73.5% | 0.01 | 0.0002 | -0.050 | 1,125 | 199.40 | 205.70 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 3 | 75.4% | 0.00 | 0.0002 | -0.044 | 1,130 | 204.40 | 211.40 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 1 | 76.7% | 0.00 | 0.0002 | -0.039 | 1,135 | 209.40 | 216.50 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 0.8500 | 26 | 60.3% | 0.00 | 0.0001 | -0.034 | 1,140 | 214.40 | 221.70 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 5 | 79.3% | 0.00 | 0.0001 | -0.030 | 1,145 | 219.40 | 226.80 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.20 | 17 | 80.2% | 0.00 | 0.0001 | -0.027 | 1,150 | 224.40 | 232.10 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.20 | 1 | 81.5% | 0.00 | 0.0001 | -0.024 | 1,155 | 229.40 | 236.20 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.20 | 2 | 82.7% | 0.00 | 0.0001 | -0.021 | 1,160 | 234.40 | 241.30 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.20 | 6 | 83.9% | 0.00 | 0.0001 | -0.019 | 1,165 | 239.40 | 246.80 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.20 | 10 | 85.2% | 0.00 | 0.0001 | -0.017 | 1,170 | 244.40 | 250.00 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 3.20 | 16 | 82.3% | 0.00 | 0.0001 | -0.015 | 1,175 | 249.40 | 256.30 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.10 | 21 | 87.2% | 0.00 | 0.0001 | -0.013 | 1,180 | 254.40 | 262.10 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 2.70 | 6 | 82.3% | 0.00 | 0.0000 | -0.011 | 1,185 | 259.40 | 267.20 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.10 | 16 | 89.6% | 0.00 | 0.0000 | -0.010 | 1,190 | 264.40 | 271.60 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.10 | 14 | 90.8% | 0.00 | 0.0000 | -0.009 | 1,195 | 269.40 | 276.20 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 0.0500 | 12 | 33 | 54.5% | 0.00 | 0.0000 | -0.008 | 1,200 | 274.40 | 281.00 | -1.00 | 0.0000 | -0.107 | |||
| 0 | 4.00 | 2 | 92.7% | 0.00 | 0.0000 | -0.007 | 1,205 | 279.40 | 285.60 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 2.05 | 22 | 84.2% | 0.00 | 0.0000 | -0.006 | 1,210 | 284.40 | 291.20 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.20 | 20 | 96.9% | 0.00 | 0.0000 | -0.005 | 1,220 | 294.40 | 301.20 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 3.00 | 17 | 95.9% | 0.00 | 0.0000 | -0.003 | 1,240 | 314.40 | 321.40 | 2 | -1.00 | 0.0000 | -0.107 | |||
| 0 | 4.30 | 7 | 106.2% | 0.00 | 0.0000 | -0.002 | 1,260 | 334.40 | 341.40 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.20 | 11 | 110.1% | 0.00 | 0.0000 | -0.001 | 1,280 | 354.40 | 361.70 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 14 | 114.7% | 0.00 | 0.0000 | -0.001 | 1,300 | 374.40 | 381.00 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 18 | 116.8% | 0.00 | 0.0000 | -0.001 | 1,310 | 384.40 | 391.80 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.20 | 30 | 118.4% | 0.00 | 0.0000 | -0.001 | 1,320 | 394.40 | 400.80 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 35 | 120.9% | 0.00 | 0.0000 | -0.000 | 1,330 | 404.40 | 410.80 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 5 | 122.8% | 0.00 | 0.0000 | -0.000 | 1,340 | 414.40 | 421.50 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 33 | 124.8% | 0.00 | 0.0000 | -0.000 | 1,350 | 424.40 | 431.20 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 11 | 126.8% | 0.00 | 0.0000 | -0.000 | 1,360 | 434.40 | 441.10 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 8 | 128.7% | 0.00 | 0.0000 | -0.000 | 1,370 | 444.40 | 451.20 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 4.30 | 3 | 130.6% | 0.00 | 0.0000 | -0.000 | 1,380 | 454.40 | 462.20 | -1.00 | 0.0000 | -0.107 | ||||
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