META Optionskette Meta Platforms, Inc.

Verfall Cboe delayed options data · Stand 06:39 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 ±18.7% (573.73–837.48) · ATM IV 40.3% · P/C Open Interest 0.69

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
349.30	354.90		7	58.2%	0.99	0.0001	0.000	360	0.3900	0.7700		81	52.1%	-0.01	0.0001	-0.019
339.55	345.15		2	56.7%	0.99	0.0001	0.000	370	0.4800	0.9000		113	51.4%	-0.01	0.0001	-0.021
329.85	335.45		7	55.5%	0.99	0.0001	0.000	380	0.5900	1.04		135	50.6%	-0.01	0.0001	-0.024
320.20	325.70		13	54.2%	0.99	0.0002	0.000	390	0.8000	1.13	2	117	50.0%	-0.01	0.0002	-0.027
310.55	316.05		14	53.2%	0.99	0.0002	0.000	400	1.00	1.29	6	159	49.3%	-0.02	0.0002	-0.030
300.90	306.40		52	52.1%	0.98	0.0002	0.000	410	1.16	1.54	1	311	48.7%	-0.02	0.0002	-0.034
291.35	296.75		3	51.1%	0.98	0.0002	-0.002	420	1.39	1.80	2	322	48.1%	-0.02	0.0002	-0.038
281.80	287.15		5	50.2%	0.98	0.0003	-0.008	430	1.67	2.09	2	567	47.5%	-0.02	0.0003	-0.043
272.30	277.60		6	49.3%	0.97	0.0003	-0.014	440	1.97	2.42	1	567	47.0%	-0.03	0.0003	-0.049
262.85	268.10		58	48.5%	0.97	0.0004	-0.021	450	2.38	2.75	18	905	46.4%	-0.03	0.0004	-0.054
253.50	258.65		76	47.8%	0.96	0.0004	-0.029	460	2.76	3.25	6	479	45.9%	-0.04	0.0004	-0.060
244.15	249.25	4	109	47.1%	0.96	0.0005	-0.036	470	3.25	3.75	15	647	45.5%	-0.04	0.0005	-0.067
234.95	239.90	10	22	46.5%	0.95	0.0006	-0.045	480	3.80	4.35	2	1,563	45.0%	-0.05	0.0006	-0.075
225.80	230.65		51	45.9%	0.94	0.0006	-0.054	490	4.45	5.00	5	684	44.5%	-0.06	0.0006	-0.083
216.85	221.40		141	45.3%	0.94	0.0007	-0.063	500	5.25	5.75	52	1,560	44.2%	-0.06	0.0007	-0.091
207.90	212.45		19	44.9%	0.93	0.0008	-0.073	510	6.05	6.65	1	719	43.8%	-0.07	0.0008	-0.100
199.10	203.45	2	72	44.4%	0.92	0.0008	-0.084	520	7.05	7.65	6	620	43.5%	-0.08	0.0009	-0.109
190.50	194.65		76	44.0%	0.91	0.0009	-0.095	530	8.15	8.80	2	670	43.1%	-0.09	0.0010	-0.119
181.90	185.80	1	661	43.6%	0.90	0.0010	-0.106	540	9.50	10.00	3	765	42.9%	-0.11	0.0010	-0.129
173.80	177.30		240	43.3%	0.88	0.0011	-0.117	550	10.90	11.40	12	1,038	42.6%	-0.12	0.0011	-0.140
165.35	168.95		201	42.9%	0.87	0.0012	-0.129	560	12.50	13.05	3	583	42.4%	-0.13	0.0012	-0.150
157.20	160.75		142	42.5%	0.85	0.0013	-0.140	570	14.30	14.85		452	42.2%	-0.15	0.0014	-0.161
149.35	152.70		272	42.2%	0.84	0.0014	-0.152	580	16.25	16.80	6	1,211	41.9%	-0.16	0.0014	-0.172
141.95	144.90	2	700	42.1%	0.82	0.0015	-0.163	590	18.40	18.95	23	438	41.7%	-0.18	0.0016	-0.182
134.70	137.20		926	41.9%	0.80	0.0016	-0.174	600	20.70	21.30	24	969	41.5%	-0.20	0.0017	-0.193
127.15	129.85		298	41.6%	0.78	0.0017	-0.185	610	23.35	23.95	3	120	41.3%	-0.22	0.0018	-0.203
120.00	122.60		150	41.3%	0.77	0.0018	-0.196	620	26.15	26.85	14	149	41.2%	-0.24	0.0019	-0.212
113.25	115.60	37	240	41.1%	0.74	0.0019	-0.206	630	29.20	29.90	1	223	41.1%	-0.26	0.0020	-0.221
107.00	108.85	20	215	41.0%	0.72	0.0020	-0.215	640	32.50	33.20	6	205	40.9%	-0.28	0.0020	-0.230
100.75	102.35	41	3,352	40.9%	0.70	0.0021	-0.224	650	36.05	36.85	12	622	40.8%	-0.30	0.0021	-0.238
94.65	96.25	20	312	40.8%	0.68	0.0021	-0.231	660	39.85	40.70	9	260	40.7%	-0.33	0.0022	-0.245
88.90	90.35	23	578	40.7%	0.66	0.0022	-0.238	670	43.90	44.75	2	294	40.6%	-0.35	0.0023	-0.251
83.40	84.65	28	210	40.6%	0.63	0.0023	-0.244	680	48.20	49.05	2	169	40.5%	-0.37	0.0023	-0.257
78.05	79.20	16	402	40.5%	0.61	0.0023	-0.249	690	52.70	54.00	6	404	40.4%	-0.40	0.0024	-0.261
72.80	74.10	188	1,996	40.4%	0.59	0.0024	-0.254	700	57.60	58.55	218	633	40.3%	-0.42	0.0024	-0.264
68.10	69.20	183	287	40.3%	0.56	0.0024	-0.257	710	62.65	63.80	13	192	40.3%	-0.45	0.0025	-0.267
63.60	64.65	70	433	40.3%	0.54	0.0024	-0.259	720	68.00	68.95	6	102	40.2%	-0.47	0.0025	-0.269
59.20	60.25	14	715	40.2%	0.52	0.0024	-0.260	730	73.60	74.70	2	482	40.2%	-0.50	0.0025	-0.269
55.20	56.15	38	492	40.2%	0.49	0.0024	-0.261	740	79.40	80.55	21	360	40.1%	-0.52	0.0025	-0.269
51.30	52.15	76	1,125	40.1%	0.47	0.0024	-0.260	750	85.55	86.80	21	364	40.1%	-0.54	0.0025	-0.268
47.50	48.55	15	669	40.1%	0.45	0.0024	-0.259	760	91.70	93.00	1	227	40.0%	-0.57	0.0025	-0.266
43.90	45.05	15	304	40.1%	0.43	0.0024	-0.256	770	98.00	100.00		118	40.0%	-0.59	0.0025	-0.263
41.05	41.80	19	873	40.1%	0.40	0.0024	-0.253	780	104.90	106.80	5	53	40.0%	-0.61	0.0025	-0.260
37.85	38.75		240	40.0%	0.38	0.0023	-0.250	790	111.75	113.85		582	39.9%	-0.64	0.0025	-0.256
35.10	35.90	337	1,525	40.0%	0.36	0.0023	-0.245	800	119.05	121.05		274	40.0%	-0.66	0.0024	-0.251
32.40	33.25	18	226	40.0%	0.34	0.0022	-0.240	810	126.30	128.50		19	39.9%	-0.68	0.0024	-0.246
30.00	30.70	17	478	40.0%	0.32	0.0022	-0.235	820	133.75	136.30		1	39.9%	-0.70	0.0024	-0.240
27.50	28.40	11	295	40.0%	0.30	0.0021	-0.229	830	141.30	143.90		4	39.8%	-0.72	0.0023	-0.234
25.40	26.25	5	193	40.0%	0.29	0.0021	-0.223	840	149.10	152.45		4	40.0%	-0.74	0.0022	-0.227
23.60	24.25	47	737	40.0%	0.27	0.0020	-0.217	850	157.10	160.55		88	40.0%	-0.76	0.0022	-0.221
21.60	22.30	630	700	40.0%	0.25	0.0020	-0.210	860	165.25	168.70			39.9%	-0.78	0.0022	-0.214
19.90	20.60	11	164	40.0%	0.24	0.0019	-0.203	870	173.50	176.80			39.7%	-0.79	0.0021	-0.207
18.35	18.95	53	350	40.0%	0.22	0.0018	-0.196	880	181.95	185.45		35	39.7%	-0.81	0.0020	-0.200
16.95	17.60	2	58	40.1%	0.21	0.0018	-0.189	890	190.55	194.35			39.8%	-0.82	0.0020	-0.194
15.60	16.10	53	6,503	40.1%	0.20	0.0017	-0.182	900	199.25	203.25		27	39.8%	-0.84	0.0019	-0.187
14.35	14.85	1	127	40.1%	0.18	0.0016	-0.175	910	208.10	212.40		2	39.8%	-0.85	0.0019	-0.180
13.20	13.70	6	497	40.2%	0.17	0.0015	-0.168	920	217.10	221.45		1	39.8%	-0.87	0.0018	-0.173
12.15	12.65	264	85	40.3%	0.16	0.0015	-0.160	930	226.20	230.75		1	39.9%	-0.88	0.0018	-0.166
11.15	11.70	11	196	40.3%	0.15	0.0014	-0.153	940	235.30	240.10		1	39.9%	-0.89	0.0017	-0.158
10.25	10.75	41	240	40.3%	0.14	0.0013	-0.147	950	244.55	249.55			40.0%	-0.91	0.0017	-0.150
9.40	9.95		311	40.4%	0.13	0.0013	-0.140	960	253.90	259.00			39.9%	-0.92	0.0016	-0.145
8.65	9.15		122	40.5%	0.12	0.0012	-0.134	970	263.35	268.55		1	39.9%	-0.93	0.0016	-0.142
7.95	8.45	4	129	40.5%	0.11	0.0012	-0.127	980	272.85	278.15		2	39.8%	-0.94	0.0015	-0.137
7.30	7.80	10	198	40.6%	0.11	0.0011	-0.121	990	282.45	287.85			39.7%	-0.95	0.0015	-0.134
6.75	7.10	152	1,110	40.6%	0.10	0.0010	-0.116	1,000	292.15	297.50		21	39.1%	-0.96	0.0015	-0.133
6.20	6.65	30	95	40.8%	0.09	0.0010	-0.110	1,010	301.80	307.35		1		-0.97	0.0014	-0.113
5.65	6.15	1	33	40.8%	0.09	0.0009	-0.104	1,020	311.55	317.20				-0.98	0.0012	-0.112
5.20	5.70	1	91	40.9%	0.08	0.0009	-0.099	1,030	321.35	327.10		48		-0.98	0.0010	-0.110
4.80	5.25		25	41.0%	0.08	0.0008	-0.094	1,040	331.20	337.00		25		-0.99	0.0008	-0.094
4.40	4.85	4	135	41.1%	0.07	0.0008	-0.089	1,050	341.20	346.95		1		-0.99	0.0005	-0.094

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 — Feb 19, 2027

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

META Optionskette Meta Platforms, Inc.

Volatility Smile — Feb 19, 2027

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum