GLD Optionskette SPDR Gold Shares
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 ±4.7% (360.98–396.43) · ATM IV 19.9% · P/C Open Interest 0.80
| 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 | |
| 174.15 | 176.30 | 4 | 109.2% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0200 | 201 | 66.4% | -0.00 | 0.0000 | -0.002 | ||
| 168.45 | 171.30 | 2 | 96.8% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0200 | 31 | 64.0% | -0.00 | 0.0000 | -0.003 | ||
| 164.20 | 166.35 | 1 | 101.8% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0300 | 34 | 63.6% | -0.00 | 0.0000 | -0.003 | ||
| 159.25 | 161.35 | 98.3% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 74 | 59.2% | -0.00 | 0.0000 | -0.003 | |||
| 153.75 | 156.35 | 1 | 89.3% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0300 | 1 | 149 | 58.8% | -0.00 | 0.0000 | -0.003 | |
| 148.55 | 151.35 | 1 | 83.2% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.0300 | 617 | 56.5% | -0.00 | 0.0001 | -0.004 | ||
| 144.30 | 146.40 | 87.6% | 1.00 | 0.0001 | 0.000 | 235 | 0.0100 | 0.0400 | 1,289 | 56.6% | -0.00 | 0.0001 | -0.004 | |||
| 139.20 | 141.40 | 1 | 83.0% | 1.00 | 0.0001 | 0.000 | 240 | 0.0100 | 0.0300 | 376 | 53.3% | -0.00 | 0.0001 | -0.004 | ||
| 134.35 | 136.25 | 2 | 79.4% | 1.00 | 0.0001 | 0.000 | 245 | 0.0100 | 0.0500 | 1 | 78 | 52.9% | -0.00 | 0.0001 | -0.005 | |
| 129.40 | 131.45 | 37 | 77.9% | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.0400 | 213 | 49.8% | -0.00 | 0.0001 | -0.005 | ||
| 124.40 | 126.50 | 3 | 74.8% | 1.00 | 0.0001 | 0.000 | 255 | 0.0100 | 0.0600 | 529 | 49.1% | -0.00 | 0.0001 | -0.005 | ||
| 118.70 | 121.45 | 11 | 65.0% | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.0500 | 177 | 46.2% | -0.00 | 0.0001 | -0.006 | ||
| 114.45 | 116.55 | 4 | 68.6% | 1.00 | 0.0002 | 0.000 | 265 | 0.0100 | 0.0700 | 2 | 236 | 45.4% | -0.00 | 0.0002 | -0.006 | |
| 109.35 | 111.55 | 5 | 64.6% | 1.00 | 0.0002 | 0.000 | 270 | 0.0100 | 0.0800 | 1,383 | 43.7% | -0.00 | 0.0002 | -0.007 | ||
| 104.45 | 106.60 | 2 | 62.4% | 1.00 | 0.0002 | 0.000 | 275 | 0.0200 | 0.0900 | 1,369 | 42.4% | -0.00 | 0.0002 | -0.008 | ||
| 98.80 | 101.45 | 6 | 53.2% | 1.00 | 0.0003 | 0.000 | 280 | 0.0500 | 0.0700 | 102 | 772 | 40.7% | -0.00 | 0.0003 | -0.009 | |
| 94.55 | 96.65 | 8 | 56.9% | 0.99 | 0.0003 | 0.000 | 285 | 0.0400 | 0.1100 | 1,070 | 39.5% | -0.01 | 0.0003 | -0.010 | ||
| 89.60 | 91.55 | 358 | 53.5% | 0.99 | 0.0004 | 0.000 | 290 | 0.0400 | 0.1300 | 9,732 | 37.9% | -0.01 | 0.0004 | -0.011 | ||
| 83.90 | 86.70 | 3 | 47.0% | 0.99 | 0.0005 | -0.002 | 295 | 0.0900 | 0.1200 | 575 | 36.6% | -0.01 | 0.0005 | -0.012 | ||
| 79.65 | 81.75 | 1 | 40 | 48.7% | 0.99 | 0.0006 | -0.004 | 300 | 0.1000 | 0.1500 | 1 | 6,561 | 35.2% | -0.01 | 0.0006 | -0.014 |
| 74.70 | 76.80 | 2 | 46.2% | 0.99 | 0.0008 | -0.006 | 305 | 0.1100 | 0.1700 | 546 | 33.5% | -0.01 | 0.0008 | -0.016 | ||
| 69.75 | 71.85 | 24 | 43.6% | 0.99 | 0.0009 | -0.009 | 310 | 0.1500 | 0.1800 | 12 | 918 | 32.0% | -0.01 | 0.0010 | -0.018 | |
| 64.10 | 66.90 | 4 | 37.8% | 0.98 | 0.0012 | -0.013 | 315 | 0.1600 | 0.2600 | 1 | 1,038 | 30.9% | -0.02 | 0.0012 | -0.021 | |
| 59.20 | 61.95 | 68 | 35.7% | 0.98 | 0.0015 | -0.017 | 320 | 0.2200 | 0.2800 | 4 | 5,685 | 29.4% | -0.02 | 0.0015 | -0.024 | |
| 54.95 | 57.00 | 25 | 36.1% | 0.97 | 0.0019 | -0.021 | 325 | 0.2700 | 0.3200 | 7 | 5,162 | 27.9% | -0.03 | 0.0019 | -0.028 | |
| 50.05 | 51.00 | 116 | 29.6% | 0.97 | 0.0024 | -0.027 | 330 | 0.3500 | 0.3900 | 13 | 53.1K | 26.6% | -0.03 | 0.0024 | -0.033 | |
| 45.15 | 47.05 | 29 | 31.1% | 0.96 | 0.0032 | -0.034 | 335 | 0.4600 | 0.5000 | 15 | 53.9K | 25.4% | -0.04 | 0.0032 | -0.039 | |
| 40.35 | 41.20 | 10 | 241 | 26.0% | 0.94 | 0.0041 | -0.042 | 340 | 0.6100 | 0.6500 | 18 | 51.2K | 24.2% | -0.06 | 0.0042 | -0.047 |
| 35.65 | 36.30 | 40 | 24.4% | 0.93 | 0.0054 | -0.052 | 345 | 0.8400 | 0.8800 | 18 | 71.3K | 23.3% | -0.07 | 0.0054 | -0.057 | |
| 31.05 | 31.50 | 1 | 1,106 | 23.1% | 0.90 | 0.0070 | -0.065 | 350 | 1.15 | 1.21 | 49 | 15.4K | 22.3% | -0.10 | 0.0071 | -0.070 |
| 30.10 | 30.85 | 7 | 23.5% | 0.89 | 0.0074 | -0.068 | 351 | 1.25 | 1.30 | 178 | 22.2% | -0.11 | 0.0075 | -0.072 | ||
| 29.00 | 29.90 | 9 | 22.7% | 0.89 | 0.0078 | -0.071 | 352 | 1.34 | 1.41 | 126 | 22.1% | -0.11 | 0.0079 | -0.075 | ||
| 28.30 | 29.00 | 9 | 23.0% | 0.88 | 0.0082 | -0.074 | 353 | 1.44 | 1.53 | 140 | 22.0% | -0.12 | 0.0083 | -0.078 | ||
| 27.40 | 28.10 | 46 | 22.8% | 0.87 | 0.0086 | -0.077 | 354 | 1.54 | 1.59 | 2 | 437 | 21.8% | -0.13 | 0.0087 | -0.081 | |
| 26.55 | 27.10 | 80 | 22.4% | 0.86 | 0.0090 | -0.080 | 355 | 1.65 | 1.71 | 22 | 10.4K | 21.7% | -0.14 | 0.0091 | -0.084 | |
| 25.65 | 26.25 | 7 | 22.3% | 0.86 | 0.0094 | -0.083 | 356 | 1.77 | 1.82 | 2 | 234 | 21.5% | -0.15 | 0.0096 | -0.087 | |
| 24.75 | 25.50 | 18 | 22.3% | 0.85 | 0.0099 | -0.086 | 357 | 1.90 | 1.96 | 1 | 99 | 21.4% | -0.15 | 0.0100 | -0.090 | |
| 23.95 | 24.60 | 1 | 12 | 22.1% | 0.84 | 0.0104 | -0.089 | 358 | 2.04 | 2.10 | 16 | 241 | 21.3% | -0.16 | 0.0105 | -0.093 |
| 23.10 | 23.75 | 3 | 22.0% | 0.83 | 0.0108 | -0.092 | 359 | 2.19 | 2.26 | 1 | 307 | 21.2% | -0.17 | 0.0110 | -0.096 | |
| 22.25 | 22.80 | 179 | 21.6% | 0.82 | 0.0113 | -0.096 | 360 | 2.35 | 2.39 | 262 | 9,334 | 21.0% | -0.18 | 0.0115 | -0.099 | |
| 21.40 | 22.05 | 9 | 21.6% | 0.81 | 0.0118 | -0.099 | 361 | 2.52 | 2.58 | 7 | 699 | 20.9% | -0.20 | 0.0120 | -0.103 | |
| 20.60 | 21.35 | 6 | 21.7% | 0.80 | 0.0122 | -0.102 | 362 | 2.64 | 2.78 | 5 | 321 | 20.7% | -0.21 | 0.0124 | -0.106 | |
| 19.80 | 20.35 | 1 | 39 | 21.2% | 0.78 | 0.0127 | -0.105 | 363 | 2.90 | 3.00 | 4 | 466 | 20.8% | -0.22 | 0.0129 | -0.109 |
| 19.00 | 19.70 | 6 | 21.3% | 0.77 | 0.0132 | -0.108 | 364 | 3.05 | 3.20 | 6 | 824 | 20.6% | -0.23 | 0.0134 | -0.112 | |
| 18.25 | 18.75 | 20 | 240 | 21.0% | 0.76 | 0.0137 | -0.112 | 365 | 3.35 | 3.40 | 121 | 4,902 | 20.6% | -0.24 | 0.0139 | -0.115 |
| 17.45 | 18.00 | 174 | 20.8% | 0.74 | 0.0141 | -0.115 | 366 | 3.45 | 3.70 | 104 | 309 | 20.4% | -0.26 | 0.0144 | -0.118 | |
| 16.75 | 17.40 | 29 | 21.0% | 0.73 | 0.0146 | -0.118 | 367 | 3.75 | 3.90 | 2 | 180 | 20.3% | -0.27 | 0.0148 | -0.121 | |
| 16.00 | 16.65 | 17 | 20.9% | 0.72 | 0.0150 | -0.120 | 368 | 4.00 | 4.20 | 7 | 335 | 20.2% | -0.29 | 0.0153 | -0.124 | |
| 15.30 | 15.80 | 7 | 289 | 20.6% | 0.70 | 0.0154 | -0.123 | 369 | 4.25 | 4.50 | 193 | 20.1% | -0.30 | 0.0157 | -0.127 | |
| 14.60 | 15.10 | 27 | 319 | 20.5% | 0.68 | 0.0158 | -0.126 | 370 | 4.60 | 4.80 | 96 | 4,701 | 20.1% | -0.32 | 0.0161 | -0.130 |
| 13.95 | 14.45 | 10 | 170 | 20.5% | 0.67 | 0.0162 | -0.128 | 371 | 4.90 | 5.15 | 106 | 20.0% | -0.34 | 0.0165 | -0.132 | |
| 13.30 | 13.75 | 19 | 20.4% | 0.65 | 0.0165 | -0.131 | 372 | 5.25 | 5.55 | 3 | 135 | 20.1% | -0.35 | 0.0169 | -0.135 | |
| 12.65 | 13.10 | 1 | 22 | 20.4% | 0.64 | 0.0168 | -0.133 | 373 | 5.60 | 5.85 | 314 | 19.9% | -0.37 | 0.0172 | -0.137 | |
| 12.05 | 12.45 | 8 | 264 | 20.3% | 0.62 | 0.0171 | -0.135 | 374 | 5.95 | 6.20 | 4 | 148 | 19.8% | -0.39 | 0.0175 | -0.138 |
| 11.40 | 11.75 | 23 | 5,735 | 20.1% | 0.60 | 0.0173 | -0.136 | 375 | 6.40 | 6.60 | 69 | 5,008 | 19.8% | -0.40 | 0.0177 | -0.140 |
| 10.85 | 11.25 | 9 | 295 | 20.2% | 0.58 | 0.0175 | -0.138 | 376 | 6.80 | 7.05 | 86 | 19.8% | -0.42 | 0.0180 | -0.142 | |
| 10.30 | 10.60 | 7 | 84 | 20.1% | 0.57 | 0.0177 | -0.139 | 377 | 7.25 | 7.50 | 160 | 144 | 19.8% | -0.44 | 0.0182 | -0.143 |
| 9.75 | 10.10 | 132 | 621 | 20.1% | 0.55 | 0.0178 | -0.140 | 378 | 7.70 | 7.95 | 1 | 136 | 19.8% | -0.46 | 0.0183 | -0.144 |
| 9.20 | 9.60 | 4 | 91 | 20.1% | 0.53 | 0.0179 | -0.140 | 379 | 8.15 | 8.50 | 27 | 640 | 19.8% | -0.48 | 0.0184 | -0.144 |
| 8.75 | 8.85 | 547 | 10.4K | 19.8% | 0.51 | 0.0180 | -0.141 | 380 | 8.80 | 8.90 | 206 | 13.4K | 19.8% | -0.50 | 0.0185 | -0.145 |
| 8.25 | 8.55 | 27 | 270 | 20.0% | 0.50 | 0.0180 | -0.141 | 381 | 9.20 | 9.55 | 364 | 19.8% | -0.51 | 0.0186 | -0.145 | |
| 7.75 | 8.15 | 33 | 498 | 20.0% | 0.48 | 0.0180 | -0.140 | 382 | 9.75 | 10.10 | 2 | 271 | 19.8% | -0.53 | 0.0186 | -0.145 |
| 7.35 | 7.55 | 33 | 810 | 19.9% | 0.46 | 0.0179 | -0.140 | 383 | 10.30 | 10.65 | 337 | 19.8% | -0.55 | 0.0186 | -0.144 | |
| 6.90 | 7.30 | 152 | 245 | 20.1% | 0.44 | 0.0178 | -0.139 | 384 | 10.90 | 11.25 | 10 | 702 | 19.8% | -0.57 | 0.0185 | -0.143 |
| 6.50 | 6.75 | 149 | 2,822 | 19.9% | 0.42 | 0.0177 | -0.138 | 385 | 11.50 | 11.80 | 3 | 1,278 | 19.8% | -0.59 | 0.0184 | -0.143 |
| 6.10 | 6.50 | 129 | 20.1% | 0.41 | 0.0175 | -0.137 | 386 | 12.10 | 12.45 | 199 | 19.8% | -0.61 | 0.0182 | -0.141 | ||
| 5.75 | 6.00 | 4 | 107 | 20.0% | 0.39 | 0.0173 | -0.135 | 387 | 12.75 | 13.10 | 176 | 19.8% | -0.62 | 0.0180 | -0.140 | |
| 5.40 | 5.75 | 7 | 94 | 20.1% | 0.37 | 0.0171 | -0.134 | 388 | 13.35 | 13.95 | 91 | 20.0% | -0.64 | 0.0178 | -0.139 | |
| 5.10 | 5.40 | 44 | 973 | 20.1% | 0.36 | 0.0168 | -0.132 | 389 | 14.00 | 14.45 | 137 | 19.8% | -0.66 | 0.0176 | -0.137 | |
| 4.80 | 5.00 | 270 | 6,374 | 20.1% | 0.34 | 0.0165 | -0.130 | 390 | 14.70 | 15.05 | 18 | 31.2K | 19.7% | -0.67 | 0.0173 | -0.135 |
| 4.50 | 4.75 | 19 | 4,169 | 20.2% | 0.33 | 0.0162 | -0.127 | 391 | 15.40 | 15.85 | 87 | 19.8% | -0.69 | 0.0170 | -0.133 | |
| 4.20 | 4.55 | 4 | 96 | 20.3% | 0.31 | 0.0159 | -0.125 | 392 | 16.15 | 16.60 | 207 | 19.9% | -0.71 | 0.0167 | -0.130 | |
| 3.95 | 4.20 | 12 | 280 | 20.2% | 0.30 | 0.0155 | -0.122 | 393 | 16.90 | 17.35 | 37 | 106 | 19.9% | -0.72 | 0.0164 | -0.128 |
| 3.70 | 3.90 | 15 | 263 | 20.2% | 0.28 | 0.0151 | -0.120 | 394 | 17.65 | 18.30 | 6 | 53 | 20.2% | -0.74 | 0.0160 | -0.125 |
| 3.45 | 3.60 | 63 | 7,380 | 20.2% | 0.27 | 0.0147 | -0.117 | 395 | 18.45 | 18.95 | 33 | 1,566 | 20.1% | -0.75 | 0.0156 | -0.122 |
| 3.25 | 3.40 | 61 | 186 | 20.3% | 0.25 | 0.0143 | -0.114 | 396 | 19.20 | 19.65 | 15 | 19.9% | -0.77 | 0.0152 | -0.120 | |
| 3.00 | 3.35 | 13 | 235 | 20.5% | 0.24 | 0.0139 | -0.111 | 397 | 20.00 | 20.70 | 2 | 67 | 20.4% | -0.78 | 0.0148 | -0.117 |
| 2.83 | 3.05 | 49 | 212 | 20.5% | 0.23 | 0.0134 | -0.108 | 398 | 20.85 | 21.30 | 59 | 20.1% | -0.79 | 0.0144 | -0.114 | |
| 2.65 | 2.84 | 55 | 222 | 20.5% | 0.22 | 0.0130 | -0.105 | 399 | 21.65 | 22.20 | 16 | 20.2% | -0.81 | 0.0140 | -0.111 | |
| 2.51 | 2.53 | 760 | 15.9K | 20.4% | 0.21 | 0.0125 | -0.102 | 400 | 22.50 | 22.95 | 7 | 9,753 | 20.1% | -0.82 | 0.0136 | -0.108 |
| 2.32 | 2.41 | 10 | 506 | 20.5% | 0.20 | 0.0121 | -0.099 | 401 | 23.35 | 23.80 | 14 | 20.2% | -0.83 | 0.0131 | -0.105 | |
| 2.17 | 2.45 | 84 | 381 | 20.9% | 0.18 | 0.0117 | -0.096 | 402 | 24.25 | 24.75 | 23 | 20.4% | -0.84 | 0.0127 | -0.102 | |
| 2.03 | 2.30 | 26 | 100 | 21.0% | 0.17 | 0.0112 | -0.093 | 403 | 25.10 | 25.75 | 27 | 20.7% | -0.85 | 0.0123 | -0.099 | |
| 1.90 | 2.01 | 102 | 469 | 20.8% | 0.17 | 0.0108 | -0.090 | 404 | 26.00 | 26.65 | 37 | 48 | 20.8% | -0.86 | 0.0119 | -0.096 |
| 1.80 | 1.82 | 136 | 6,006 | 20.8% | 0.16 | 0.0104 | -0.087 | 405 | 26.90 | 27.35 | 1 | 3,887 | 20.5% | -0.87 | 0.0115 | -0.093 |
| 1.67 | 1.91 | 42 | 327 | 21.2% | 0.15 | 0.0100 | -0.085 | 406 | 27.80 | 28.45 | 10 | 21.0% | -0.88 | 0.0111 | -0.091 | |
| 1.56 | 1.66 | 28 | 317 | 21.0% | 0.14 | 0.0096 | -0.082 | 407 | 28.70 | 29.15 | 3 | 20.5% | -0.89 | 0.0107 | -0.088 | |
| 1.46 | 1.59 | 25 | 95 | 21.2% | 0.13 | 0.0092 | -0.079 | 408 | 29.60 | 30.30 | 16 | 21.2% | -0.90 | 0.0103 | -0.085 | |
| 1.37 | 1.52 | 2 | 236 | 21.3% | 0.13 | 0.0088 | -0.076 | 409 | 30.55 | 31.20 | 1 | 16 | 21.2% | -0.90 | 0.0099 | -0.083 |
| 1.29 | 1.36 | 167 | 6,964 | 21.3% | 0.12 | 0.0084 | -0.074 | 410 | 31.50 | 32.40 | 5 | 2,290 | 22.1% | -0.91 | 0.0095 | -0.080 |
| 1.21 | 1.34 | 56 | 321 | 21.5% | 0.11 | 0.0080 | -0.071 | 411 | 32.40 | 32.90 | 13 | 20.8% | -0.92 | 0.0092 | -0.078 | |
| 1.13 | 1.27 | 16 | 515 | 21.7% | 0.11 | 0.0077 | -0.069 | 412 | 33.35 | 34.05 | 7 | 21.6% | -0.93 | 0.0090 | -0.077 | |
| 1.07 | 1.15 | 8 | 138 | 21.7% | 0.10 | 0.0073 | -0.066 | 413 | 34.20 | 34.95 | 55 | 21.1% | -0.93 | 0.0087 | -0.075 | |
| 0.9900 | 1.09 | 5 | 179 | 21.8% | 0.10 | 0.0070 | -0.064 | 414 | 34.70 | 36.25 | 22 | 20.7% | -0.94 | 0.0084 | -0.072 | |
| 0.9300 | 1.02 | 78 | 3,246 | 21.9% | 0.09 | 0.0067 | -0.061 | 415 | 35.65 | 36.80 | 721 | -0.94 | 0.0080 | -0.069 | ||
| 0.8800 | 0.9700 | 8 | 46 | 22.0% | 0.09 | 0.0064 | -0.059 | 416 | 36.50 | 38.15 | 24 | 18.4% | -0.95 | 0.0077 | -0.066 | |
| 0.8300 | 0.9100 | 2 | 199 | 22.1% | 0.08 | 0.0061 | -0.057 | 417 | 37.15 | 38.70 | 23 | -0.95 | 0.0073 | -0.063 | ||
| 0.7600 | 0.8600 | 9 | 260 | 22.2% | 0.08 | 0.0058 | -0.055 | 418 | 38.15 | 40.15 | 22 | -0.96 | 0.0070 | -0.062 | ||
| 0.7200 | 0.8200 | 11 | 122 | 22.3% | 0.07 | 0.0056 | -0.053 | 419 | 39.15 | 41.30 | 22 | -0.96 | 0.0066 | -0.061 | ||
| 0.7100 | 0.7300 | 284 | 10.2K | 22.4% | 0.07 | 0.0053 | -0.051 | 420 | 40.25 | 41.75 | 2 | 7,402 | -0.97 | 0.0062 | -0.060 | |
| 0.6600 | 0.7300 | 11 | 183 | 22.6% | 0.07 | 0.0051 | -0.050 | 421 | 41.15 | 42.95 | 6 | -0.97 | 0.0059 | -0.058 | ||
| 0.6200 | 0.7000 | 1 | 281 | 22.8% | 0.06 | 0.0048 | -0.048 | 422 | 41.75 | 44.60 | 24 | -0.98 | 0.0055 | -0.055 | ||
| 0.5700 | 0.6600 | 88 | 22.9% | 0.06 | 0.0046 | -0.046 | 423 | 42.55 | 45.80 | 25 | -0.98 | 0.0052 | -0.053 | |||
| 0.5300 | 0.6300 | 61 | 22.9% | 0.06 | 0.0044 | -0.045 | 424 | 43.75 | 46.75 | 56 | -0.98 | 0.0048 | -0.049 | |||
| 0.5300 | 0.5700 | 64 | 10.2K | 23.1% | 0.05 | 0.0042 | -0.043 | 425 | 45.50 | 46.80 | 3,896 | -0.98 | 0.0043 | -0.047 | ||
| 0.4800 | 0.5700 | 501 | 23.2% | 0.05 | 0.0040 | -0.042 | 426 | 45.80 | 48.50 | 6 | -0.99 | 0.0038 | -0.047 | |||
| 0.4500 | 0.5500 | 56 | 23.4% | 0.05 | 0.0038 | -0.040 | 427 | 47.10 | 49.30 | -0.99 | 0.0034 | -0.047 | ||||
| 0.4300 | 0.5200 | 22 | 23.6% | 0.05 | 0.0037 | -0.039 | 428 | 47.55 | 50.75 | 4 | -0.99 | 0.0030 | -0.047 | |||
| 0.4100 | 0.5000 | 169 | 23.7% | 0.04 | 0.0035 | -0.038 | 429 | 48.75 | 51.50 | 4 | -0.99 | 0.0026 | -0.046 | |||
| 0.4100 | 0.4500 | 50 | 18.8K | 23.9% | 0.04 | 0.0034 | -0.037 | 430 | 50.00 | 52.35 | 618 | -0.99 | 0.0023 | -0.045 | ||
| 0.3700 | 0.4600 | 43 | 24.0% | 0.04 | 0.0032 | -0.036 | 431 | 50.55 | 53.30 | -0.99 | 0.0020 | -0.045 | ||||
| 0.3400 | 0.4400 | 169 | 24.1% | 0.04 | 0.0031 | -0.035 | 432 | 51.55 | 54.50 | -1.00 | 0.0018 | -0.044 | ||||
| 0.3200 | 0.4000 | 1 | 57 | 24.1% | 0.04 | 0.0030 | -0.034 | 433 | 52.55 | 55.60 | -1.00 | 0.0015 | -0.042 | |||
| 0.3500 | 0.4100 | 100 | 295 | 24.7% | 0.04 | 0.0029 | -0.033 | 434 | 53.55 | 56.45 | -1.00 | 0.0013 | -0.041 | |||
| 0.3300 | 0.3600 | 35 | 3,397 | 24.6% | 0.03 | 0.0027 | -0.032 | 435 | 55.10 | 56.90 | 27 | -1.00 | 0.0011 | -0.041 | ||
| 0.2900 | 0.3800 | 65 | 24.8% | 0.03 | 0.0026 | -0.031 | 436 | 56.10 | 58.30 | -1.00 | 0.0010 | -0.041 | ||||
| 0.2700 | 0.3700 | 90 | 25.0% | 0.03 | 0.0025 | -0.030 | 437 | 56.45 | 59.90 | -1.00 | 0.0008 | -0.041 | ||||
| 0.2500 | 0.3600 | 258 | 25.1% | 0.03 | 0.0024 | -0.029 | 438 | 57.55 | 60.70 | -1.00 | 0.0007 | -0.041 | ||||
| 0.2800 | 0.3500 | 215 | 25.6% | 0.03 | 0.0023 | -0.028 | 439 | 58.90 | 61.50 | -1.00 | 0.0006 | -0.041 | ||||
| 0.2700 | 0.3000 | 21 | 7,914 | 25.5% | 0.03 | 0.0022 | -0.028 | 440 | 60.10 | 62.35 | 10 | -1.00 | 0.0005 | -0.041 | ||
| 0.2600 | 0.3300 | 48 | 26.0% | 0.03 | 0.0022 | -0.027 | 441 | 60.90 | 63.50 | -1.00 | 0.0004 | -0.041 | ||||
| 0.2100 | 0.3200 | 59 | 25.9% | 0.03 | 0.0021 | -0.026 | 442 | 62.10 | 64.50 | -1.00 | 0.0003 | -0.041 | ||||
| 0.2300 | 0.3100 | 22 | 26.3% | 0.03 | 0.0020 | -0.026 | 443 | 62.75 | 65.90 | 28.0% | -1.00 | 0.0002 | -0.041 | |||
| 0.2200 | 0.3000 | 87 | 26.4% | 0.02 | 0.0019 | -0.025 | 444 | 63.75 | 66.70 | -1.00 | 0.0001 | -0.041 | ||||
| 0.2300 | 0.2700 | 6 | 14.4K | 26.6% | 0.02 | 0.0019 | -0.025 | 445 | 65.10 | 66.80 | -1.00 | 0.0001 | -0.041 | |||
| 0.2200 | 0.2700 | 107 | 26.8% | 0.02 | 0.0018 | -0.024 | 446 | 65.75 | 68.70 | -1.00 | 0.0000 | -0.041 | ||||
| 0.2100 | 0.2800 | 5 | 27.1% | 0.02 | 0.0017 | -0.024 | 447 | 66.55 | 69.90 | -1.00 | 0.0000 | -0.041 | ||||
| 0.1900 | 0.2700 | 56 | 27.2% | 0.02 | 0.0017 | -0.023 | 448 | 67.55 | 70.90 | -1.00 | 0.0000 | -0.041 | ||||
| 0.1900 | 0.2600 | 60 | 27.4% | 0.02 | 0.0016 | -0.023 | 449 | 68.80 | 71.90 | 31.6% | -1.00 | 0.0000 | -0.041 | |||
| 0.2000 | 0.2500 | 57 | 14.8K | 27.7% | 0.02 | 0.0016 | -0.022 | 450 | 69.90 | 72.35 | 22 | -1.00 | 0.0000 | -0.041 | ||
| 0.1600 | 0.2200 | 5 | 3,182 | 28.5% | 0.02 | 0.0014 | -0.020 | 455 | 75.10 | 77.00 | -1.00 | 0.0000 | -0.041 | |||
| 0.1500 | 0.1700 | 24 | 113.4K | 29.3% | 0.02 | 0.0012 | -0.019 | 460 | 80.10 | 81.95 | 2 | -1.00 | 0.0000 | -0.041 | ||
| 0.1300 | 0.1900 | 1 | 5,024 | 30.7% | 0.01 | 0.0010 | -0.017 | 465 | 85.10 | 87.35 | 50 | -1.00 | 0.0000 | -0.041 | ||
| 0.1200 | 0.1400 | 4 | 89.6K | 31.3% | 0.01 | 0.0009 | -0.016 | 470 | 90.15 | 92.15 | -1.00 | 0.0000 | -0.041 | |||
| 0.1100 | 0.1300 | 23 | 5,572 | 32.3% | 0.01 | 0.0008 | -0.015 | 475 | 94.90 | 97.90 | 41.6% | -1.00 | 0.0000 | -0.041 | ||
| 0.0900 | 0.1500 | 2 | 4,016 | 33.6% | 0.01 | 0.0007 | -0.015 | 480 | 100.25 | 101.60 | -1.00 | 0.0000 | -0.041 | |||
| 0.0900 | 0.1500 | 1,053 | 34.9% | 0.01 | 0.0006 | -0.014 | 485 | 105.10 | 106.85 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0800 | 0.1400 | 45 | 4,303 | 35.8% | 0.01 | 0.0006 | -0.013 | 490 | 110.10 | 111.95 | -1.00 | 0.0000 | -0.041 | |||
| 0.0400 | 0.1400 | 3,132 | 36.2% | 0.01 | 0.0005 | -0.013 | 495 | 115.10 | 116.90 | 11 | -1.00 | 0.0000 | -0.041 | |||
| 0.0700 | 0.1300 | 8,405 | 37.8% | 0.01 | 0.0005 | -0.012 | 500 | 119.55 | 122.80 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0600 | 0.1200 | 5 | 1,029 | 38.5% | 0.01 | 0.0004 | -0.011 | 505 | 124.95 | 127.95 | 52.1% | -1.00 | 0.0000 | -0.041 | ||
| 0.0400 | 0.1200 | 1,172 | 39.2% | 0.01 | 0.0004 | -0.011 | 510 | 129.75 | 132.60 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0300 | 0.1200 | 665 | 40.1% | 0.01 | 0.0004 | -0.011 | 515 | 135.10 | 137.80 | 55.0% | -1.00 | 0.0000 | -0.041 | |||
| 0.0300 | 0.0900 | 1,076 | 40.2% | 0.01 | 0.0003 | -0.010 | 520 | 139.55 | 142.95 | 1 | -1.00 | 0.0000 | -0.041 | |||
| 0.0200 | 0.1100 | 3,900 | 41.7% | 0.01 | 0.0003 | -0.010 | 525 | 144.75 | 147.75 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0300 | 0.0700 | 1 | 3,543 | 41.6% | 0.00 | 0.0003 | -0.009 | 530 | 149.75 | 152.85 | -1.00 | 0.0000 | -0.041 | |||
| 0.0200 | 0.1000 | 1 | 618 | 43.4% | 0.00 | 0.0003 | -0.009 | 535 | 154.55 | 158.00 | -1.00 | 0.0000 | -0.041 | |||
| 0.0200 | 0.1000 | 3,487 | 44.5% | 0.00 | 0.0002 | -0.009 | 540 | 159.75 | 162.65 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0300 | 0.1000 | 762 | 45.9% | 0.00 | 0.0002 | -0.009 | 545 | 165.10 | 166.60 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0300 | 0.0500 | 1 | 6,581 | 44.8% | 0.00 | 0.0002 | -0.008 | 550 | 170.10 | 171.65 | -1.00 | 0.0000 | -0.041 | |||
| 0.0200 | 0.0700 | 16 | 1,407 | 46.2% | 0.00 | 0.0002 | -0.008 | 555 | 175.10 | 176.85 | -1.00 | 0.0000 | -0.041 | |||
| 0.0300 | 0.0900 | 1,022 | 48.5% | 0.00 | 0.0002 | -0.008 | 560 | 180.10 | 181.65 | -1.00 | 0.0000 | -0.041 | ||||
| 0.0100 | 0.0900 | 4,646 | 48.6% | 0.00 | 0.0002 | -0.008 | 565 | 185.10 | 186.80 | -1.00 | 0.0000 | -0.041 | ||||
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.