LLY Optionskette Eli Lilly and Company
Cboe delayed options data · Stand 00:36 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 ±6.0% (1,089.50–1,229.60) · ATM IV 30.7% · P/C Open Interest 0.91
| 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 | |
| 542.45 | 560.20 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 17.05 | 35 | 167.8% | -0.00 | 0.0000 | -0.018 | ||||
| 533.40 | 550.25 | 105.4% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 17.05 | 23 | 164.1% | -0.00 | 0.0000 | -0.019 | |||
| 522.45 | 540.20 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 17.05 | 144 | 160.5% | -0.00 | 0.0000 | -0.019 | ||||
| 512.55 | 530.20 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 12.55 | 48 | 147.2% | -0.00 | 0.0000 | -0.019 | ||||
| 502.55 | 520.35 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 12.55 | 20 | 143.9% | -0.00 | 0.0000 | -0.020 | ||||
| 492.55 | 510.35 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.1000 | 66 | 75.8% | -0.00 | 0.0000 | -0.021 | ||||
| 482.60 | 500.40 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.1000 | 40 | 74.0% | -0.00 | 0.0000 | -0.021 | ||||
| 472.60 | 490.45 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.1000 | 1 | 23 | 72.1% | -0.00 | 0.0000 | -0.022 | |||
| 462.75 | 480.45 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.1000 | 119 | 70.2% | -0.00 | 0.0000 | -0.022 | ||||
| 452.70 | 470.50 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.1500 | 54 | 70.8% | -0.00 | 0.0000 | -0.023 | ||||
| 442.70 | 460.55 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.8000 | 245 | 81.7% | -0.00 | 0.0000 | -0.024 | ||||
| 432.55 | 451.95 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.6100 | 310 | 77.2% | -0.00 | 0.0000 | -0.025 | ||||
| 422.80 | 440.60 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 10.10 | 49 | 113.9% | -0.00 | 0.0000 | -0.026 | ||||
| 413.80 | 425.60 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 10.40 | 84 | 111.7% | -0.00 | 0.0000 | -0.027 | ||||
| 404.65 | 420.45 | 79.7% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 10.25 | 20 | 108.6% | -0.00 | 0.0000 | -0.028 | |||
| 394.65 | 405.60 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 10.40 | 35 | 106.2% | -0.00 | 0.0000 | -0.029 | ||||
| 384.70 | 400.55 | 75.6% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 11.15 | 71 | 104.9% | -0.00 | 0.0000 | -0.030 | |||
| 374.75 | 385.60 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 6.00 | 214 | 90.5% | -0.00 | 0.0000 | -0.031 | ||||
| 369.75 | 381.60 | 1.00 | 0.0000 | 0.000 | 785 | 0 | 10.20 | 83 | 98.9% | -0.00 | 0.0000 | -0.032 | ||||
| 364.80 | 380.60 | 71.6% | 1.00 | 0.0001 | 0.000 | 790 | 0 | 3.65 | 25 | 80.8% | -0.00 | 0.0001 | -0.033 | |||
| 359.95 | 375.65 | 71.6% | 1.00 | 0.0001 | 0.000 | 795 | 0 | 10.15 | 96 | 96.2% | -0.00 | 0.0001 | -0.034 | |||
| 354.80 | 365.60 | 1.00 | 0.0001 | 0.000 | 800 | 0 | 0.9400 | 68 | 64.8% | -0.00 | 0.0001 | -0.035 | ||||
| 349.85 | 361.60 | 1.00 | 0.0001 | 0.000 | 805 | 0 | 10.00 | 114 | 93.2% | -0.00 | 0.0001 | -0.035 | ||||
| 344.85 | 360.70 | 67.7% | 1.00 | 0.0001 | 0.000 | 810 | 0 | 10.15 | 60 | 92.2% | -0.00 | 0.0001 | -0.036 | |||
| 339.85 | 355.70 | 66.5% | 1.00 | 0.0001 | 0.000 | 815 | 0 | 5.00 | 69 | 79.3% | -0.00 | 0.0001 | -0.037 | |||
| 335.05 | 345.60 | 1.00 | 0.0001 | 0.000 | 820 | 0 | 0.4900 | 70 | 56.4% | -0.00 | 0.0001 | -0.038 | ||||
| 329.90 | 341.60 | 1.00 | 0.0001 | 0.000 | 825 | 0 | 10.15 | 5 | 88.3% | -0.00 | 0.0001 | -0.040 | ||||
| 324.95 | 340.80 | 64.1% | 1.00 | 0.0001 | 0.000 | 830 | 0 | 10.00 | 18 | 86.8% | -0.00 | 0.0001 | -0.041 | |||
| 320.00 | 335.80 | 63.2% | 1.00 | 0.0001 | 0.000 | 835 | 0 | 10.20 | 10 | 85.9% | -0.00 | 0.0001 | -0.042 | |||
| 315.00 | 325.60 | 1.00 | 0.0001 | 0.000 | 840 | 0 | 1.15 | 12 | 58.7% | -0.00 | 0.0001 | -0.043 | ||||
| 310.00 | 321.60 | 0.99 | 0.0001 | 0.000 | 845 | 0 | 2.35 | 6 | 63.8% | -0.01 | 0.0001 | -0.045 | ||||
| 305.00 | 317.60 | 0.99 | 0.0001 | 0.000 | 850 | 0 | 3.55 | 131 | 67.1% | -0.01 | 0.0001 | -0.046 | ||||
| 300.20 | 315.90 | 60.1% | 0.99 | 0.0001 | 0.000 | 855 | 0 | 2.83 | 14 | 63.6% | -0.01 | 0.0001 | -0.048 | |||
| 295.05 | 305.60 | 0.99 | 0.0001 | 0.000 | 860 | 0 | 1.38 | 6 | 56.2% | -0.01 | 0.0001 | -0.050 | ||||
| 288.55 | 301.60 | 0.99 | 0.0001 | 0.000 | 865 | 0 | 10.45 | 10 | 78.7% | -0.01 | 0.0001 | -0.052 | ||||
| 283.55 | 300.95 | 44.4% | 0.99 | 0.0001 | 0.000 | 870 | 0 | 3.55 | 10 | 62.8% | -0.01 | 0.0001 | -0.054 | |||
| 278.60 | 296.00 | 44.7% | 0.99 | 0.0001 | 0.000 | 875 | 0 | 7.95 | 38 | 71.9% | -0.01 | 0.0001 | -0.056 | |||
| 273.60 | 290.60 | 1 | 0.99 | 0.0001 | 0.000 | 880 | 0 | 1.05 | 16 | 50.5% | -0.01 | 0.0001 | -0.058 | |||
| 268.65 | 281.60 | 0.99 | 0.0002 | 0.000 | 885 | 0 | 10.25 | 73.4% | -0.01 | 0.0002 | -0.060 | |||||
| 263.65 | 277.60 | 0.99 | 0.0002 | 0.000 | 890 | 0 | 10.20 | 66 | 72.1% | -0.01 | 0.0002 | -0.063 | ||||
| 258.70 | 276.00 | 41.3% | 0.99 | 0.0002 | 0.000 | 895 | 0 | 10.65 | 8 | 71.6% | -0.01 | 0.0002 | -0.066 | |||
| 253.75 | 265.60 | 0.99 | 0.0002 | 0.000 | 900 | 0 | 1.47 | 22 | 49.2% | -0.01 | 0.0002 | -0.069 | ||||
| 248.75 | 261.60 | 0.99 | 0.0002 | 0.000 | 905 | 0 | 7.00 | 11 | 63.1% | -0.01 | 0.0002 | -0.072 | ||||
| 244.60 | 257.60 | 4 | 0.99 | 0.0002 | 0.000 | 910 | 0 | 1.61 | 20 | 47.9% | -0.01 | 0.0002 | -0.075 | |||
| 240.40 | 256.25 | 49.1% | 0.99 | 0.0002 | 0.000 | 915 | 0 | 3.40 | 75 | 53.0% | -0.01 | 0.0002 | -0.079 | |||
| 235.40 | 251.25 | 48.0% | 0.99 | 0.0002 | 0.000 | 920 | 0 | 2.14 | 16 | 48.1% | -0.01 | 0.0003 | -0.082 | |||
| 230.45 | 241.60 | 0.99 | 0.0003 | 0.000 | 925 | 0 | 3.40 | 5 | 51.0% | -0.01 | 0.0003 | -0.086 | ||||
| 225.50 | 237.60 | 0.99 | 0.0003 | 0.000 | 930 | 0 | 1.74 | 12 | 44.7% | -0.01 | 0.0003 | -0.091 | ||||
| 220.55 | 236.40 | 1 | 45.9% | 0.99 | 0.0003 | 0.000 | 935 | 0 | 2.02 | 14 | 44.8% | -0.01 | 0.0003 | -0.095 | ||
| 215.60 | 231.45 | 45.1% | 0.98 | 0.0003 | 0.000 | 940 | 0 | 1.62 | 16 | 42.4% | -0.02 | 0.0003 | -0.100 | |||
| 210.65 | 221.60 | 0.98 | 0.0004 | -0.006 | 945 | 0 | 1.17 | 3 | 39.6% | -0.02 | 0.0004 | -0.105 | ||||
| 205.70 | 221.55 | 4 | 43.6% | 0.98 | 0.0004 | -0.014 | 950 | 0.1200 | 1.74 | 26 | 41.5% | -0.02 | 0.0004 | -0.111 | ||
| 200.80 | 212.45 | 0.98 | 0.0004 | -0.022 | 955 | 0.0500 | 2.02 | 4 | 41.2% | -0.02 | 0.0004 | -0.117 | ||||
| 197.90 | 207.80 | 5 | 35.8% | 0.98 | 0.0004 | -0.031 | 960 | 0.1300 | 1.41 | 20 | 38.5% | -0.02 | 0.0005 | -0.123 | ||
| 190.90 | 202.70 | 2 | 0.98 | 0.0005 | -0.040 | 965 | 0 | 10.80 | 19 | 54.9% | -0.02 | 0.0005 | -0.130 | |||
| 187.10 | 198.30 | 5 | 31.9% | 0.98 | 0.0005 | -0.050 | 970 | 0 | 2.57 | 60 | 39.9% | -0.02 | 0.0005 | -0.137 | ||
| 181.45 | 193.30 | 5 | 0.97 | 0.0006 | -0.060 | 975 | 0 | 10.00 | 15 | 51.5% | -0.03 | 0.0006 | -0.145 | |||
| 176.20 | 188.25 | 1 | 0.97 | 0.0006 | -0.070 | 980 | 0.1400 | 2.53 | 57 | 38.2% | -0.03 | 0.0006 | -0.154 | |||
| 171.70 | 183.70 | 1 | 28.9% | 0.97 | 0.0007 | -0.081 | 985 | 0 | 2.70 | 74 | 37.3% | -0.03 | 0.0007 | -0.163 | ||
| 166.65 | 178.20 | 1 | 0.97 | 0.0007 | -0.093 | 990 | 0.0100 | 3.40 | 11 | 38.0% | -0.03 | 0.0007 | -0.172 | |||
| 161.85 | 176.05 | 36.0% | 0.96 | 0.0008 | -0.106 | 995 | 0 | 2.50 | 51 | 34.9% | -0.04 | 0.0008 | -0.183 | |||
| 156.70 | 167.40 | 3 | 0.96 | 0.0008 | -0.119 | 1,000 | 1.14 | 1.85 | 2 | 34 | 35.1% | -0.04 | 0.0008 | -0.194 | ||
| 156.70 | 162.85 | 37.1% | 0.96 | 0.0009 | -0.133 | 1,005 | 0.6400 | 4.25 | 13 | 37.7% | -0.04 | 0.0009 | -0.206 | |||
| 148.85 | 162.95 | 39.4% | 0.95 | 0.0010 | -0.148 | 1,010 | 0.5100 | 2.69 | 15 | 19 | 33.6% | -0.05 | 0.0010 | -0.219 | ||
| 143.20 | 156.80 | 1 | 35.7% | 0.95 | 0.0011 | -0.164 | 1,015 | 0 | 10.05 | 10 | 42.3% | -0.05 | 0.0011 | -0.232 | ||
| 137.50 | 149.80 | 2 | 3 | 29.5% | 0.94 | 0.0012 | -0.180 | 1,020 | 0 | 6.00 | 39 | 36.2% | -0.06 | 0.0012 | -0.247 | |
| 133.65 | 144.65 | 30.7% | 0.94 | 0.0012 | -0.198 | 1,025 | 0 | 7.90 | 5 | 37.6% | -0.06 | 0.0012 | -0.262 | |||
| 128.05 | 141.90 | 2 | 32.4% | 0.93 | 0.0014 | -0.217 | 1,030 | 1.86 | 3.70 | 1 | 18 | 33.5% | -0.07 | 0.0014 | -0.279 | |
| 123.40 | 135.15 | 3 | 29.1% | 0.93 | 0.0014 | -0.236 | 1,035 | 1.75 | 4.80 | 2 | 13 | 33.7% | -0.07 | 0.0015 | -0.296 | |
| 119.40 | 133.45 | 4 | 34.0% | 0.92 | 0.0016 | -0.257 | 1,040 | 1.48 | 6.85 | 108 | 34.7% | -0.08 | 0.0016 | -0.315 | ||
| 115.00 | 126.80 | 31.6% | 0.91 | 0.0017 | -0.279 | 1,045 | 2.33 | 7.35 | 25 | 35.0% | -0.09 | 0.0017 | -0.334 | |||
| 110.85 | 120.40 | 5 | 29.8% | 0.90 | 0.0018 | -0.301 | 1,050 | 2.85 | 6.60 | 10 | 129 | 33.6% | -0.10 | 0.0018 | -0.355 | |
| 105.95 | 117.55 | 1 | 31.2% | 0.90 | 0.0020 | -0.325 | 1,055 | 1.70 | 7.70 | 69 | 32.4% | -0.11 | 0.0020 | -0.376 | ||
| 102.60 | 112.65 | 3 | 31.8% | 0.89 | 0.0021 | -0.349 | 1,060 | 3.30 | 7.80 | 3 | 570 | 32.8% | -0.12 | 0.0021 | -0.399 | |
| 96.65 | 106.95 | 29.0% | 0.88 | 0.0022 | -0.374 | 1,065 | 2.17 | 9.25 | 20 | 86 | 31.9% | -0.13 | 0.0023 | -0.422 | ||
| 94.15 | 103.15 | 2 | 8 | 31.1% | 0.86 | 0.0024 | -0.400 | 1,070 | 5.25 | 8.45 | 4 | 37 | 32.5% | -0.14 | 0.0024 | -0.446 |
| 88.15 | 98.20 | 2 | 29.1% | 0.85 | 0.0026 | -0.427 | 1,075 | 2.94 | 11.10 | 22 | 29 | 31.5% | -0.15 | 0.0026 | -0.470 | |
| 83.45 | 98.15 | 2 | 31.9% | 0.84 | 0.0027 | -0.454 | 1,080 | 5.15 | 11.45 | 11 | 47 | 32.1% | -0.16 | 0.0027 | -0.495 | |
| 80.50 | 91.15 | 5 | 30.6% | 0.83 | 0.0029 | -0.481 | 1,085 | 3.95 | 13.15 | 49 | 31.1% | -0.18 | 0.0029 | -0.521 | ||
| 75.10 | 86.15 | 3 | 29.0% | 0.81 | 0.0030 | -0.508 | 1,090 | 8.60 | 13.45 | 14 | 179 | 33.0% | -0.19 | 0.0031 | -0.546 | |
| 71.15 | 84.65 | 22 | 30.6% | 0.80 | 0.0032 | -0.535 | 1,095 | 6.05 | 14.15 | 4 | 46 | 30.4% | -0.21 | 0.0032 | -0.571 | |
| 69.95 | 80.70 | 2 | 11 | 32.1% | 0.78 | 0.0034 | -0.562 | 1,100 | 8.00 | 15.00 | 31 | 292 | 30.7% | -0.22 | 0.0034 | -0.596 |
| 63.35 | 76.90 | 3 | 30.3% | 0.76 | 0.0035 | -0.588 | 1,105 | 8.75 | 18.65 | 1 | 36 | 31.8% | -0.24 | 0.0036 | -0.620 | |
| 62.60 | 71.05 | 6 | 30.7% | 0.74 | 0.0037 | -0.613 | 1,110 | 10.50 | 19.60 | 11 | 45 | 31.7% | -0.26 | 0.0037 | -0.643 | |
| 57.95 | 68.45 | 12 | 30.6% | 0.72 | 0.0038 | -0.637 | 1,115 | 12.80 | 18.65 | 6 | 39 | 30.9% | -0.28 | 0.0039 | -0.666 | |
| 55.75 | 64.50 | 2 | 24 | 31.0% | 0.70 | 0.0040 | -0.660 | 1,120 | 14.70 | 20.25 | 4 | 186 | 31.0% | -0.30 | 0.0040 | -0.687 |
| 49.75 | 62.60 | 1 | 5 | 30.4% | 0.68 | 0.0041 | -0.681 | 1,125 | 13.05 | 23.05 | 6 | 89 | 29.9% | -0.32 | 0.0041 | -0.706 |
| 46.45 | 59.40 | 42 | 4 | 30.3% | 0.66 | 0.0042 | -0.700 | 1,130 | 15.15 | 25.45 | 10 | 194 | 30.4% | -0.34 | 0.0042 | -0.724 |
| 43.50 | 55.75 | 14 | 16 | 30.2% | 0.64 | 0.0043 | -0.718 | 1,135 | 18.10 | 24.90 | 6 | 58 | 29.8% | -0.36 | 0.0044 | -0.739 |
| 43.80 | 53.00 | 4 | 51 | 31.8% | 0.62 | 0.0044 | -0.733 | 1,140 | 19.35 | 29.35 | 59 | 88 | 30.6% | -0.38 | 0.0044 | -0.752 |
| 37.80 | 53.15 | 14 | 31.8% | 0.60 | 0.0045 | -0.746 | 1,145 | 21.75 | 30.45 | 6 | 21 | 30.2% | -0.41 | 0.0045 | -0.764 | |
| 35.40 | 47.75 | 10 | 45 | 30.7% | 0.57 | 0.0045 | -0.756 | 1,150 | 23.05 | 33.80 | 10 | 152 | 30.3% | -0.43 | 0.0046 | -0.772 |
| 37.00 | 42.00 | 13 | 38 | 31.2% | 0.55 | 0.0046 | -0.764 | 1,155 | 25.25 | 35.25 | 6 | 87 | 29.8% | -0.45 | 0.0046 | -0.778 |
| 29.35 | 42.35 | 16 | 42 | 30.3% | 0.53 | 0.0046 | -0.769 | 1,160 | 27.45 | 40.95 | 17 | 79 | 31.2% | -0.48 | 0.0047 | -0.782 |
| 28.05 | 42.00 | 10 | 21 | 31.7% | 0.51 | 0.0046 | -0.772 | 1,165 | 28.90 | 42.85 | 17 | 147 | 30.3% | -0.50 | 0.0047 | -0.783 |
| 30.00 | 40.00 | 115 | 81 | 33.7% | 0.48 | 0.0046 | -0.772 | 1,170 | 30.80 | 42.95 | 15 | 41 | 28.8% | -0.52 | 0.0047 | -0.781 |
| 20.90 | 33.30 | 6 | 103 | 28.7% | 0.46 | 0.0046 | -0.769 | 1,175 | 35.85 | 47.90 | 2 | 74 | 30.8% | -0.55 | 0.0047 | -0.777 |
| 22.00 | 30.95 | 11 | 27 | 30.0% | 0.44 | 0.0046 | -0.764 | 1,180 | 36.60 | 51.40 | 11 | 67 | 30.1% | -0.57 | 0.0046 | -0.770 |
| 19.90 | 29.65 | 104 | 105 | 30.2% | 0.42 | 0.0045 | -0.757 | 1,185 | 39.85 | 53.50 | 3 | 21 | 29.7% | -0.59 | 0.0046 | -0.761 |
| 16.90 | 30.10 | 92 | 142 | 30.8% | 0.39 | 0.0045 | -0.747 | 1,190 | 43.35 | 59.00 | 3 | 24 | 31.0% | -0.61 | 0.0046 | -0.750 |
| 16.15 | 26.15 | 1 | 14 | 30.2% | 0.37 | 0.0044 | -0.736 | 1,195 | 48.65 | 60.20 | 16 | 31.0% | -0.64 | 0.0045 | -0.736 | |
| 13.80 | 23.80 | 24 | 66 | 29.6% | 0.35 | 0.0043 | -0.722 | 1,200 | 51.90 | 64.70 | 3 | 23 | 31.5% | -0.66 | 0.0044 | -0.721 |
| 12.35 | 22.35 | 29 | 39 | 29.7% | 0.33 | 0.0042 | -0.706 | 1,205 | 52.00 | 66.65 | 18 | 29.1% | -0.68 | 0.0043 | -0.704 | |
| 14.95 | 22.10 | 93 | 50 | 32.3% | 0.31 | 0.0041 | -0.689 | 1,210 | 57.40 | 69.55 | 48 | 29.7% | -0.70 | 0.0042 | -0.685 | |
| 12.85 | 21.65 | 18 | 32.4% | 0.29 | 0.0040 | -0.671 | 1,215 | 63.30 | 74.45 | 50 | 31.5% | -0.72 | 0.0041 | -0.665 | ||
| 10.10 | 20.00 | 49 | 112 | 31.5% | 0.27 | 0.0038 | -0.651 | 1,220 | 67.60 | 77.75 | 53 | 31.5% | -0.74 | 0.0040 | -0.644 | |
| 8.80 | 14.05 | 42 | 58 | 28.9% | 0.26 | 0.0037 | -0.630 | 1,225 | 71.20 | 80.75 | 33 | 31.0% | -0.75 | 0.0038 | -0.621 | |
| 9.90 | 13.50 | 165 | 241 | 30.4% | 0.24 | 0.0036 | -0.609 | 1,230 | 75.25 | 84.70 | 18 | 31.1% | -0.77 | 0.0037 | -0.598 | |
| 6.70 | 14.80 | 95 | 96 | 30.5% | 0.22 | 0.0034 | -0.587 | 1,235 | 79.15 | 88.75 | 44 | 31.1% | -0.79 | 0.0035 | -0.574 | |
| 7.20 | 10.50 | 24 | 55 | 29.4% | 0.21 | 0.0033 | -0.564 | 1,240 | 83.25 | 94.35 | 22 | 32.1% | -0.80 | 0.0034 | -0.550 | |
| 5.25 | 10.25 | 51 | 52 | 29.0% | 0.19 | 0.0031 | -0.541 | 1,245 | 87.25 | 98.25 | 39 | 31.9% | -0.82 | 0.0032 | -0.525 | |
| 4.20 | 9.05 | 5 | 82 | 28.5% | 0.18 | 0.0030 | -0.519 | 1,250 | 91.40 | 100.40 | 12 | 30.5% | -0.83 | 0.0031 | -0.500 | |
| 3.55 | 12.10 | 84 | 136 | 31.3% | 0.17 | 0.0028 | -0.496 | 1,255 | 95.65 | 104.65 | 23 | 30.4% | -0.85 | 0.0030 | -0.475 | |
| 0.6500 | 13.65 | 115 | 31.4% | 0.16 | 0.0027 | -0.473 | 1,260 | 99.20 | 108.20 | 1 | 9 | 29.0% | -0.86 | 0.0028 | -0.450 | |
| 1.05 | 9.30 | 163 | 29.3% | 0.15 | 0.0026 | -0.451 | 1,265 | 104.40 | 115.65 | 35 | 32.2% | -0.87 | 0.0027 | -0.425 | ||
| 1.94 | 9.70 | 1 | 112 | 31.3% | 0.13 | 0.0024 | -0.429 | 1,270 | 108.90 | 118.75 | 21 | 31.2% | -0.88 | 0.0025 | -0.400 | |
| 1.93 | 7.10 | 1 | 32 | 30.0% | 0.12 | 0.0023 | -0.408 | 1,275 | 112.70 | 124.20 | 11 | 31.4% | -0.89 | 0.0024 | -0.376 | |
| 3.90 | 6.10 | 3 | 73 | 31.8% | 0.12 | 0.0022 | -0.387 | 1,280 | 118.30 | 127.70 | 13 | 31.4% | -0.90 | 0.0022 | -0.351 | |
| 0 | 10.00 | 71 | 32.7% | 0.11 | 0.0020 | -0.367 | 1,285 | 122.60 | 133.95 | 1 | 17 | 32.9% | -0.91 | 0.0021 | -0.327 | |
| 1.18 | 6.80 | 2 | 73 | 31.6% | 0.10 | 0.0019 | -0.348 | 1,290 | 127.05 | 135.50 | 13 | 28.9% | -0.92 | 0.0020 | -0.304 | |
| 2.21 | 4.70 | 66 | 31.3% | 0.09 | 0.0018 | -0.329 | 1,295 | 131.75 | 141.30 | 1 | 30.5% | -0.92 | 0.0019 | -0.281 | ||
| 2.13 | 3.45 | 7 | 109 | 30.6% | 0.08 | 0.0017 | -0.311 | 1,300 | 136.40 | 145.95 | 13 | 30.2% | -0.93 | 0.0019 | -0.259 | |
| 0.4300 | 5.70 | 13 | 16 | 32.1% | 0.08 | 0.0016 | -0.294 | 1,305 | 141.40 | 150.65 | 2 | 30.4% | -0.94 | 0.0018 | -0.237 | |
| 1.73 | 3.85 | 58 | 15 | 32.2% | 0.07 | 0.0015 | -0.278 | 1,310 | 146.00 | 155.40 | 2 | 29.6% | -0.95 | 0.0018 | -0.216 | |
| 1.25 | 4.40 | 133 | 28 | 33.0% | 0.07 | 0.0014 | -0.263 | 1,315 | 150.85 | 160.20 | 29.1% | -0.95 | 0.0017 | -0.195 | ||
| 0 | 6.75 | 73 | 35.2% | 0.06 | 0.0013 | -0.248 | 1,320 | 155.70 | 164.95 | 6 | -0.96 | 0.0017 | -0.195 | |||
| 0.5600 | 5.05 | 90 | 48 | 34.5% | 0.06 | 0.0012 | -0.234 | 1,325 | 160.55 | 169.80 | 10 | -0.96 | 0.0016 | -0.194 | ||
| 0.9700 | 3.95 | 45 | 8 | 34.3% | 0.05 | 0.0012 | -0.221 | 1,330 | 163.20 | 177.55 | -0.97 | 0.0015 | -0.193 | |||
| 0.2500 | 8.00 | 677 | 51 | 39.4% | 0.05 | 0.0011 | -0.209 | 1,335 | 168.15 | 179.25 | -0.97 | 0.0015 | -0.190 | |||
| 0.3300 | 5.65 | 395 | 67 | 37.3% | 0.05 | 0.0010 | -0.197 | 1,340 | 172.75 | 184.20 | 13 | -0.98 | 0.0014 | -0.185 | ||
| 0 | 10.00 | 16 | 42.9% | 0.04 | 0.0009 | -0.187 | 1,345 | 176.60 | 194.35 | 32.5% | -0.98 | 0.0012 | -0.215 | |||
| 0 | 2.30 | 2 | 454 | 33.7% | 0.03 | 0.0008 | -0.158 | 1,360 | 193.15 | 204.15 | -0.99 | 0.0007 | -0.288 | |||
| 0 | 2.56 | 115 | 36.9% | 0.03 | 0.0006 | -0.128 | 1,380 | 213.60 | 223.65 | -1.00 | 0.0003 | -0.371 | ||||
| 0.4000 | 1.22 | 3 | 339 | 36.6% | 0.02 | 0.0005 | -0.105 | 1,400 | 233.15 | 247.50 | -1.00 | 0.0000 | -0.441 | |||
| 0 | 1.65 | 72 | 39.1% | 0.02 | 0.0004 | -0.086 | 1,420 | 253.15 | 263.65 | -1.00 | 0.0000 | -0.478 | ||||
| 0 | 10.30 | 14 | 57.5% | 0.01 | 0.0003 | -0.072 | 1,440 | 272.25 | 283.70 | -1.00 | 0.0000 | -0.501 | ||||
| 0 | 6.85 | 34 | 55.3% | 0.01 | 0.0002 | -0.061 | 1,460 | 293.05 | 303.70 | -1.00 | 0.0000 | -0.512 | ||||
| 0 | 7.90 | 94 | 59.6% | 0.01 | 0.0002 | -0.052 | 1,480 | 312.30 | 323.75 | -1.00 | 0.0000 | -0.521 | ||||
| 0 | 0.3400 | 51 | 587 | 39.6% | 0.01 | 0.0002 | -0.045 | 1,500 | 333.40 | 343.70 | -1.00 | 0.0000 | -0.525 | |||
| 0 | 1.47 | 102 | 48.9% | 0.01 | 0.0001 | -0.039 | 1,520 | 352.50 | 363.70 | -1.00 | 0.0000 | -0.528 | ||||
| 0 | 0.8800 | 4 | 742 | 48.0% | 0.00 | 0.0001 | -0.034 | 1,540 | 374.35 | 383.70 | -1.00 | 0.0000 | -0.530 | |||
| 0 | 2.26 | 324 | 56.5% | 0.00 | 0.0001 | -0.029 | 1,560 | 391.85 | 409.20 | 59.1% | -1.00 | 0.0000 | -0.531 | |||
| 0 | 10.55 | 681 | 76.0% | 0.00 | 0.0001 | -0.025 | 1,580 | 411.80 | 429.20 | 60.7% | -1.00 | 0.0000 | -0.531 | |||
| 0 | 10.55 | 593 | 78.4% | 0.00 | 0.0001 | -0.022 | 1,600 | 431.80 | 443.70 | -1.00 | 0.0000 | -0.532 | ||||
| 0 | 1.50 | 347 | 59.2% | 0.00 | 0.0000 | -0.019 | 1,620 | 453.35 | 463.75 | -1.00 | 0.0000 | -0.532 | ||||
| 0 | 10.35 | 96 | 82.7% | 0.00 | 0.0000 | -0.017 | 1,640 | 472.35 | 483.70 | 1 | -1.00 | 0.0000 | -0.532 | |||
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 25, 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