META Optionskette Meta Platforms, Inc.
Cboe delayed options data · Stand 21:59 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 ±10.4% (633.02–779.88) · ATM IV 43.9% · P/C Open Interest 0.53
| 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 | |
| 344.50 | 350.80 | 15 | 113.0% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.8200 | 284 | 96.2% | -0.00 | 0.0000 | -0.010 | ||
| 334.55 | 340.85 | 3 | 109.0% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0600 | 5 | 301 | 71.4% | -0.00 | 0.0000 | -0.011 | |
| 324.60 | 330.90 | 16 | 105.1% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.1300 | 5 | 141 | 73.3% | -0.00 | 0.0000 | -0.012 | |
| 314.65 | 321.00 | 38 | 101.5% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.1200 | 267 | 69.9% | -0.00 | 0.0000 | -0.013 | ||
| 304.70 | 311.05 | 49 | 97.7% | 1.00 | 0.0000 | 0.000 | 400 | 0.0500 | 0.1300 | 5 | 817 | 69.7% | -0.00 | 0.0000 | -0.015 | |
| 299.70 | 306.05 | 40 | 95.6% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.4400 | 197 | 75.0% | -0.00 | 0.0000 | -0.016 | ||
| 294.45 | 300.75 | 10 | 92.3% | 1.00 | 0.0001 | 0.000 | 410 | 0.0500 | 0.1500 | 8 | 172 | 67.6% | -0.00 | 0.0001 | -0.017 | |
| 289.45 | 296.10 | 5 | 16 | 90.3% | 1.00 | 0.0001 | 0.000 | 415 | 0.0500 | 0.1600 | 2 | 189 | 66.5% | -0.00 | 0.0001 | -0.018 |
| 284.50 | 291.15 | 2 | 6 | 88.8% | 1.00 | 0.0001 | 0.000 | 420 | 0.0300 | 0.2000 | 2 | 998 | 65.8% | -0.00 | 0.0001 | -0.019 |
| 279.55 | 286.20 | 41 | 87.3% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 0.2500 | 16 | 632 | 64.9% | -0.00 | 0.0001 | -0.020 | |
| 274.55 | 281.20 | 9 | 85.3% | 1.00 | 0.0001 | 0.000 | 430 | 0.0500 | 0.1600 | 8 | 201 | 62.4% | -0.00 | 0.0001 | -0.022 | |
| 269.60 | 276.25 | 7 | 83.9% | 1.00 | 0.0001 | 0.000 | 435 | 0 | 0.2700 | 4 | 743 | 62.7% | -0.00 | 0.0001 | -0.023 | |
| 264.65 | 271.30 | 34 | 82.4% | 1.00 | 0.0001 | 0.000 | 440 | 0 | 0.3100 | 3 | 591 | 62.2% | -0.00 | 0.0001 | -0.025 | |
| 259.70 | 266.35 | 25 | 81.0% | 0.99 | 0.0001 | 0.000 | 445 | 0.1500 | 0.3400 | 100 | 358 | 64.1% | -0.00 | 0.0001 | -0.027 | |
| 255.60 | 261.00 | 753 | 81.6% | 0.99 | 0.0001 | 0.000 | 450 | 0.1600 | 0.3100 | 19 | 1,732 | 62.4% | -0.01 | 0.0001 | -0.029 | |
| 249.80 | 256.40 | 31 | 77.9% | 0.99 | 0.0001 | -0.001 | 455 | 0.0300 | 0.3900 | 15 | 400 | 60.2% | -0.01 | 0.0001 | -0.031 | |
| 244.85 | 251.45 | 108 | 76.5% | 0.99 | 0.0001 | -0.004 | 460 | 0.1000 | 0.4200 | 2 | 581 | 60.3% | -0.01 | 0.0001 | -0.033 | |
| 239.90 | 246.50 | 49 | 75.1% | 0.99 | 0.0002 | -0.007 | 465 | 0.2300 | 0.3700 | 104 | 384 | 60.0% | -0.01 | 0.0002 | -0.036 | |
| 234.95 | 241.55 | 54 | 73.7% | 0.99 | 0.0002 | -0.010 | 470 | 0.1000 | 0.4900 | 13 | 1,459 | 58.5% | -0.01 | 0.0002 | -0.039 | |
| 230.00 | 236.65 | 38 | 72.5% | 0.99 | 0.0002 | -0.014 | 475 | 0.1300 | 0.5300 | 4 | 655 | 57.9% | -0.01 | 0.0002 | -0.042 | |
| 225.05 | 231.70 | 65 | 71.0% | 0.99 | 0.0002 | -0.018 | 480 | 0.2000 | 0.5700 | 116 | 2,437 | 57.7% | -0.01 | 0.0002 | -0.045 | |
| 220.15 | 226.75 | 36 | 69.8% | 0.99 | 0.0002 | -0.022 | 485 | 0.2600 | 0.6300 | 12 | 477 | 57.4% | -0.01 | 0.0002 | -0.049 | |
| 215.20 | 221.80 | 26 | 68.4% | 0.99 | 0.0002 | -0.026 | 490 | 0.3000 | 0.6400 | 30 | 790 | 56.4% | -0.01 | 0.0002 | -0.052 | |
| 210.30 | 216.90 | 53 | 67.4% | 0.99 | 0.0003 | -0.031 | 495 | 0.4300 | 0.6100 | 59 | 823 | 55.8% | -0.01 | 0.0003 | -0.057 | |
| 205.45 | 212.00 | 2 | 334 | 66.5% | 0.99 | 0.0003 | -0.036 | 500 | 0.5000 | 0.6100 | 163 | 3,210 | 54.9% | -0.01 | 0.0003 | -0.061 |
| 200.45 | 207.05 | 69 | 64.9% | 0.98 | 0.0003 | -0.042 | 505 | 0.4800 | 0.7700 | 11 | 688 | 54.5% | -0.02 | 0.0003 | -0.066 | |
| 196.45 | 202.35 | 677 | 67.0% | 0.98 | 0.0004 | -0.048 | 510 | 0.5500 | 0.8500 | 156 | 1,230 | 54.0% | -0.02 | 0.0004 | -0.072 | |
| 190.70 | 197.25 | 32 | 62.8% | 0.98 | 0.0004 | -0.054 | 515 | 0.6200 | 0.9400 | 22 | 1,262 | 53.4% | -0.02 | 0.0004 | -0.078 | |
| 185.80 | 192.25 | 1 | 243 | 61.4% | 0.98 | 0.0004 | -0.061 | 520 | 0.7500 | 1.03 | 396 | 1,050 | 53.1% | -0.02 | 0.0004 | -0.084 |
| 180.95 | 187.50 | 47 | 60.8% | 0.98 | 0.0005 | -0.069 | 525 | 0.8600 | 1.11 | 59 | 995 | 52.5% | -0.02 | 0.0005 | -0.091 | |
| 176.10 | 182.80 | 963 | 60.3% | 0.97 | 0.0006 | -0.077 | 530 | 1.05 | 1.30 | 74 | 2,187 | 52.7% | -0.03 | 0.0006 | -0.098 | |
| 171.25 | 177.80 | 205 | 58.9% | 0.97 | 0.0006 | -0.085 | 535 | 1.00 | 1.43 | 252 | 1,159 | 51.5% | -0.03 | 0.0006 | -0.106 | |
| 166.40 | 172.90 | 801 | 57.8% | 0.97 | 0.0007 | -0.094 | 540 | 1.16 | 1.42 | 111 | 2,347 | 50.6% | -0.03 | 0.0007 | -0.115 | |
| 161.60 | 168.15 | 1 | 242 | 57.1% | 0.96 | 0.0007 | -0.104 | 545 | 1.27 | 1.73 | 92 | 845 | 50.5% | -0.04 | 0.0007 | -0.124 |
| 157.80 | 162.50 | 3 | 1,314 | 56.6% | 0.96 | 0.0008 | -0.114 | 550 | 1.46 | 1.78 | 486 | 5,532 | 49.8% | -0.04 | 0.0008 | -0.133 |
| 152.10 | 158.30 | 943 | 55.1% | 0.96 | 0.0009 | -0.125 | 555 | 1.69 | 2.10 | 31 | 2,054 | 49.8% | -0.04 | 0.0009 | -0.144 | |
| 147.35 | 153.75 | 1,430 | 54.8% | 0.95 | 0.0010 | -0.137 | 560 | 1.91 | 2.28 | 143 | 2,968 | 49.3% | -0.05 | 0.0010 | -0.155 | |
| 142.65 | 148.95 | 1 | 595 | 53.9% | 0.95 | 0.0010 | -0.149 | 565 | 2.07 | 2.57 | 23 | 903 | 48.8% | -0.05 | 0.0010 | -0.167 |
| 138.00 | 144.20 | 7 | 908 | 53.3% | 0.94 | 0.0011 | -0.162 | 570 | 2.45 | 2.77 | 45 | 1,432 | 48.5% | -0.06 | 0.0011 | -0.179 |
| 133.35 | 139.45 | 762 | 52.5% | 0.94 | 0.0012 | -0.176 | 575 | 2.62 | 3.15 | 60 | 992 | 48.0% | -0.06 | 0.0012 | -0.193 | |
| 128.80 | 134.75 | 8 | 740 | 51.9% | 0.93 | 0.0014 | -0.190 | 580 | 2.98 | 3.45 | 86 | 1,778 | 47.6% | -0.07 | 0.0014 | -0.207 |
| 124.25 | 130.10 | 1 | 6,558 | 51.3% | 0.92 | 0.0015 | -0.206 | 585 | 3.30 | 3.90 | 84 | 7,328 | 47.3% | -0.08 | 0.0015 | -0.221 |
| 119.75 | 125.45 | 2,619 | 50.7% | 0.91 | 0.0016 | -0.222 | 590 | 3.75 | 4.25 | 114 | 3,140 | 46.9% | -0.09 | 0.0016 | -0.237 | |
| 115.30 | 120.90 | 785 | 50.2% | 0.91 | 0.0017 | -0.238 | 595 | 4.25 | 4.70 | 212 | 2,663 | 46.7% | -0.09 | 0.0017 | -0.253 | |
| 110.95 | 116.15 | 84 | 4,768 | 49.5% | 0.90 | 0.0018 | -0.255 | 600 | 4.80 | 5.15 | 691 | 4,684 | 46.4% | -0.10 | 0.0018 | -0.270 |
| 106.70 | 111.70 | 1,214 | 49.2% | 0.89 | 0.0020 | -0.273 | 605 | 5.35 | 5.80 | 37 | 870 | 46.2% | -0.11 | 0.0020 | -0.287 | |
| 102.40 | 107.30 | 13 | 1,578 | 48.8% | 0.88 | 0.0021 | -0.291 | 610 | 6.00 | 6.40 | 145 | 1,211 | 45.9% | -0.12 | 0.0021 | -0.305 |
| 98.20 | 102.90 | 1,023 | 48.4% | 0.86 | 0.0023 | -0.310 | 615 | 6.65 | 7.15 | 799 | 787 | 45.7% | -0.14 | 0.0023 | -0.323 | |
| 94.10 | 98.60 | 3 | 683 | 48.0% | 0.85 | 0.0024 | -0.329 | 620 | 7.45 | 7.90 | 249 | 1,372 | 45.5% | -0.15 | 0.0024 | -0.342 |
| 90.10 | 94.35 | 2 | 922 | 47.8% | 0.84 | 0.0026 | -0.349 | 625 | 8.30 | 8.75 | 398 | 2,745 | 45.3% | -0.16 | 0.0026 | -0.361 |
| 86.55 | 89.95 | 34 | 1,315 | 47.6% | 0.82 | 0.0027 | -0.368 | 630 | 9.35 | 9.70 | 169 | 2,131 | 45.3% | -0.18 | 0.0027 | -0.380 |
| 82.25 | 86.10 | 11 | 2,358 | 47.2% | 0.81 | 0.0029 | -0.388 | 635 | 10.25 | 10.70 | 207 | 671 | 45.0% | -0.19 | 0.0029 | -0.399 |
| 78.45 | 81.70 | 13 | 1,815 | 46.6% | 0.79 | 0.0030 | -0.407 | 640 | 11.30 | 11.85 | 372 | 2,357 | 44.9% | -0.21 | 0.0031 | -0.418 |
| 74.80 | 78.10 | 2 | 495 | 46.6% | 0.78 | 0.0032 | -0.426 | 645 | 12.55 | 13.05 | 87 | 1,152 | 44.8% | -0.22 | 0.0032 | -0.436 |
| 71.00 | 73.20 | 160 | 4,918 | 45.4% | 0.76 | 0.0033 | -0.444 | 650 | 13.90 | 14.25 | 747 | 4,820 | 44.6% | -0.24 | 0.0033 | -0.454 |
| 67.70 | 70.15 | 6 | 441 | 45.9% | 0.74 | 0.0034 | -0.462 | 655 | 15.20 | 15.70 | 83 | 1,573 | 44.5% | -0.26 | 0.0035 | -0.471 |
| 63.95 | 66.50 | 48 | 2,938 | 45.5% | 0.72 | 0.0036 | -0.478 | 660 | 16.65 | 17.20 | 573 | 1,891 | 44.4% | -0.28 | 0.0036 | -0.488 |
| 60.25 | 63.30 | 8 | 479 | 45.3% | 0.70 | 0.0037 | -0.494 | 665 | 18.25 | 18.75 | 103 | 953 | 44.3% | -0.30 | 0.0037 | -0.503 |
| 57.55 | 59.10 | 1,223 | 1,381 | 45.0% | 0.68 | 0.0038 | -0.509 | 670 | 19.80 | 20.40 | 282 | 2,267 | 44.1% | -0.32 | 0.0038 | -0.518 |
| 54.30 | 55.80 | 85 | 920 | 44.7% | 0.66 | 0.0039 | -0.522 | 675 | 21.65 | 22.35 | 68 | 1,455 | 44.1% | -0.34 | 0.0040 | -0.531 |
| 51.35 | 52.85 | 297 | 1,038 | 44.8% | 0.64 | 0.0040 | -0.534 | 680 | 23.50 | 24.20 | 676 | 1,913 | 44.0% | -0.36 | 0.0040 | -0.542 |
| 48.50 | 49.65 | 24 | 904 | 44.7% | 0.62 | 0.0041 | -0.544 | 685 | 25.55 | 26.40 | 62 | 811 | 44.0% | -0.38 | 0.0041 | -0.552 |
| 45.60 | 46.75 | 601 | 1,463 | 44.5% | 0.60 | 0.0042 | -0.553 | 690 | 27.65 | 28.45 | 82 | 818 | 43.8% | -0.40 | 0.0042 | -0.561 |
| 42.90 | 44.05 | 112 | 750 | 44.5% | 0.58 | 0.0042 | -0.560 | 695 | 29.95 | 30.70 | 371 | 763 | 43.8% | -0.42 | 0.0043 | -0.568 |
| 41.45 | 42.65 | 111 | 44.4% | 0.57 | 0.0042 | -0.563 | 697.5 | 31.05 | 31.90 | 51 | 43.8% | -0.43 | 0.0043 | -0.570 | ||
| 40.25 | 41.15 | 635 | 21.1K | 44.3% | 0.56 | 0.0043 | -0.565 | 700 | 32.25 | 33.05 | 576 | 3,016 | 43.7% | -0.44 | 0.0043 | -0.573 |
| 39.05 | 39.95 | 59 | 44.3% | 0.55 | 0.0043 | -0.567 | 702.5 | 33.45 | 34.30 | 32 | 43.7% | -0.45 | 0.0043 | -0.574 | ||
| 37.85 | 38.65 | 1,745 | 1,085 | 44.3% | 0.54 | 0.0043 | -0.569 | 705 | 34.75 | 35.55 | 190 | 962 | 43.7% | -0.47 | 0.0044 | -0.576 |
| 36.50 | 37.50 | 144 | 44.2% | 0.53 | 0.0043 | -0.570 | 707.5 | 36.00 | 36.85 | 18 | 43.6% | -0.48 | 0.0044 | -0.577 | ||
| 35.40 | 36.30 | 255 | 1,424 | 44.3% | 0.52 | 0.0043 | -0.571 | 710 | 37.25 | 38.05 | 97 | 1,534 | 43.5% | -0.49 | 0.0044 | -0.577 |
| 34.20 | 35.15 | 9 | 44.2% | 0.51 | 0.0043 | -0.571 | 712.5 | 38.65 | 39.50 | 7 | 43.6% | -0.50 | 0.0044 | -0.578 | ||
| 32.95 | 33.95 | 87 | 1,246 | 44.1% | 0.50 | 0.0043 | -0.571 | 715 | 40.00 | 40.85 | 41 | 619 | 43.6% | -0.51 | 0.0044 | -0.577 |
| 31.95 | 32.90 | 31 | 44.2% | 0.48 | 0.0043 | -0.570 | 717.5 | 41.35 | 42.25 | 4 | 43.5% | -0.52 | 0.0044 | -0.576 | ||
| 30.75 | 31.75 | 171 | 3,002 | 44.0% | 0.47 | 0.0043 | -0.569 | 720 | 42.75 | 43.70 | 65 | 1,912 | 43.5% | -0.53 | 0.0044 | -0.575 |
| 29.80 | 30.65 | 1 | 44.0% | 0.46 | 0.0043 | -0.567 | 722.5 | 44.20 | 45.20 | 43.5% | -0.54 | 0.0044 | -0.574 | |||
| 28.65 | 29.65 | 389 | 3,285 | 44.0% | 0.45 | 0.0043 | -0.565 | 725 | 45.60 | 46.65 | 74 | 2,074 | 43.4% | -0.55 | 0.0044 | -0.572 |
| 27.60 | 28.60 | 224 | 43.9% | 0.44 | 0.0043 | -0.563 | 727.5 | 47.20 | 48.15 | 18 | 43.5% | -0.56 | 0.0044 | -0.569 | ||
| 26.80 | 27.65 | 253 | 1,992 | 44.0% | 0.43 | 0.0043 | -0.560 | 730 | 48.65 | 49.60 | 46 | 3,213 | 43.4% | -0.57 | 0.0044 | -0.566 |
| 25.75 | 26.65 | 18 | 43.9% | 0.42 | 0.0043 | -0.557 | 732.5 | 50.05 | 51.20 | 43.3% | -0.58 | 0.0043 | -0.563 | |||
| 24.80 | 25.65 | 66 | 1,046 | 43.8% | 0.41 | 0.0042 | -0.553 | 735 | 51.65 | 52.80 | 63 | 1,632 | 43.3% | -0.59 | 0.0043 | -0.559 |
| 23.85 | 24.75 | 1 | 43.8% | 0.40 | 0.0042 | -0.550 | 737.5 | 53.35 | 54.40 | 6 | 43.3% | -0.60 | 0.0043 | -0.555 | ||
| 23.05 | 23.80 | 152 | 2,879 | 43.8% | 0.39 | 0.0042 | -0.545 | 740 | 54.85 | 56.15 | 32 | 3,007 | 43.3% | -0.61 | 0.0043 | -0.551 |
| 22.10 | 22.95 | 11 | 43.7% | 0.38 | 0.0042 | -0.541 | 742.5 | 56.55 | 57.75 | 43.3% | -0.62 | 0.0042 | -0.546 | |||
| 21.35 | 22.15 | 71 | 1,614 | 43.7% | 0.37 | 0.0041 | -0.536 | 745 | 58.20 | 59.45 | 20 | 921 | 43.2% | -0.64 | 0.0042 | -0.541 |
| 19.70 | 20.30 | 578 | 12.2K | 43.5% | 0.35 | 0.0041 | -0.525 | 750 | 61.60 | 62.90 | 55 | 2,628 | 43.2% | -0.66 | 0.0042 | -0.530 |
| 18.25 | 18.95 | 74 | 4,450 | 43.6% | 0.33 | 0.0040 | -0.513 | 755 | 64.60 | 66.50 | 8 | 218 | 42.9% | -0.67 | 0.0041 | -0.518 |
| 16.75 | 17.50 | 203 | 5,876 | 43.5% | 0.31 | 0.0039 | -0.499 | 760 | 68.75 | 70.20 | 455 | 1,224 | 43.3% | -0.69 | 0.0040 | -0.505 |
| 15.50 | 16.15 | 65 | 4,378 | 43.5% | 0.30 | 0.0038 | -0.485 | 765 | 71.10 | 74.50 | 4 | 627 | 42.7% | -0.71 | 0.0039 | -0.491 |
| 14.15 | 14.90 | 281 | 5,591 | 43.3% | 0.28 | 0.0037 | -0.470 | 770 | 75.60 | 78.10 | 9 | 1,271 | 43.0% | -0.73 | 0.0038 | -0.476 |
| 13.05 | 13.70 | 122 | 4,929 | 43.3% | 0.26 | 0.0036 | -0.455 | 775 | 78.40 | 81.95 | 1 | 88 | 42.2% | -0.75 | 0.0037 | -0.460 |
| 12.00 | 12.60 | 487 | 7,535 | 43.3% | 0.24 | 0.0035 | -0.439 | 780 | 82.20 | 85.75 | 32 | 355 | 41.9% | -0.76 | 0.0036 | -0.444 |
| 10.95 | 11.60 | 48 | 502 | 43.2% | 0.23 | 0.0034 | -0.422 | 785 | 86.10 | 89.85 | 15 | 57 | 41.7% | -0.78 | 0.0035 | -0.427 |
| 10.05 | 10.60 | 285 | 1,366 | 43.2% | 0.21 | 0.0032 | -0.406 | 790 | 90.05 | 94.05 | 1 | 130 | 41.6% | -0.80 | 0.0033 | -0.410 |
| 9.10 | 9.80 | 97 | 1,220 | 43.2% | 0.20 | 0.0031 | -0.389 | 795 | 94.15 | 98.35 | 26 | 41.6% | -0.81 | 0.0032 | -0.393 | |
| 8.35 | 8.90 | 2,668 | 23.4K | 43.1% | 0.19 | 0.0030 | -0.372 | 800 | 99.00 | 102.75 | 4 | 313 | 42.3% | -0.82 | 0.0031 | -0.377 |
| 7.55 | 8.25 | 129 | 4,417 | 43.1% | 0.17 | 0.0028 | -0.355 | 805 | 102.45 | 107.05 | 43 | 41.3% | -0.84 | 0.0030 | -0.360 | |
| 6.80 | 7.50 | 120 | 5,692 | 43.0% | 0.16 | 0.0027 | -0.339 | 810 | 106.75 | 111.50 | 26 | 41.3% | -0.85 | 0.0028 | -0.343 | |
| 6.25 | 6.75 | 39 | 4,485 | 43.0% | 0.15 | 0.0026 | -0.323 | 815 | 111.05 | 117.05 | 16 | 42.3% | -0.86 | 0.0027 | -0.326 | |
| 5.60 | 6.30 | 249 | 5,467 | 43.0% | 0.14 | 0.0025 | -0.307 | 820 | 115.45 | 120.45 | 10 | 26 | 40.9% | -0.87 | 0.0026 | -0.311 |
| 5.15 | 5.70 | 74 | 5,387 | 43.1% | 0.13 | 0.0023 | -0.291 | 825 | 119.90 | 125.00 | 7 | 40.7% | -0.89 | 0.0025 | -0.295 | |
| 4.70 | 5.25 | 83 | 6,938 | 43.2% | 0.12 | 0.0022 | -0.276 | 830 | 124.25 | 130.05 | 74 | 40.9% | -0.90 | 0.0024 | -0.280 | |
| 4.20 | 4.80 | 94 | 497 | 43.1% | 0.11 | 0.0021 | -0.262 | 835 | 128.75 | 134.65 | 28 | 40.5% | -0.90 | 0.0022 | -0.266 | |
| 3.95 | 4.45 | 167 | 1,354 | 43.4% | 0.10 | 0.0020 | -0.247 | 840 | 133.35 | 139.20 | 31 | 40.0% | -0.91 | 0.0021 | -0.252 | |
| 3.60 | 4.00 | 23 | 478 | 43.4% | 0.10 | 0.0019 | -0.234 | 845 | 138.00 | 143.85 | 7 | 39.6% | -0.92 | 0.0020 | -0.238 | |
| 3.30 | 3.50 | 724 | 4,445 | 43.3% | 0.09 | 0.0018 | -0.221 | 850 | 142.75 | 148.75 | 45 | 39.7% | -0.93 | 0.0019 | -0.225 | |
| 2.97 | 3.35 | 65 | 318 | 43.5% | 0.08 | 0.0016 | -0.209 | 855 | 147.50 | 153.45 | 1 | 39.0% | -0.94 | 0.0018 | -0.214 | |
| 2.73 | 3.10 | 141 | 1,205 | 43.7% | 0.08 | 0.0016 | -0.197 | 860 | 152.30 | 158.25 | 2 | 38.4% | -0.94 | 0.0017 | -0.202 | |
| 2.47 | 2.79 | 11 | 305 | 43.7% | 0.07 | 0.0015 | -0.186 | 865 | 157.10 | 163.10 | 35 | 36.8% | -0.95 | 0.0016 | -0.190 | |
| 2.26 | 2.56 | 295 | 1,811 | 43.8% | 0.06 | 0.0014 | -0.176 | 870 | 161.90 | 168.00 | 21 | -0.95 | 0.0015 | -0.177 | ||
| 2.05 | 2.34 | 44 | 1,141 | 43.9% | 0.06 | 0.0013 | -0.166 | 875 | 166.75 | 172.90 | 1 | -0.96 | 0.0014 | -0.169 | ||
| 1.81 | 2.10 | 79 | 681 | 43.8% | 0.06 | 0.0012 | -0.156 | 880 | 171.60 | 177.80 | 11 | -0.97 | 0.0014 | -0.162 | ||
| 1.64 | 2.02 | 117 | 271 | 44.1% | 0.05 | 0.0011 | -0.147 | 885 | 176.50 | 182.70 | -0.97 | 0.0013 | -0.152 | |||
| 1.49 | 1.82 | 49 | 195 | 44.2% | 0.05 | 0.0011 | -0.139 | 890 | 181.40 | 187.65 | 39 | -0.97 | 0.0013 | -0.142 | ||
| 1.37 | 1.72 | 116 | 144 | 44.5% | 0.04 | 0.0010 | -0.131 | 895 | 186.30 | 192.60 | 10 | -0.98 | 0.0012 | -0.130 | ||
| 1.30 | 1.50 | 1,290 | 11.3K | 44.5% | 0.04 | 0.0009 | -0.124 | 900 | 191.20 | 197.50 | 116 | -0.98 | 0.0011 | -0.115 | ||
| 1.11 | 1.47 | 113 | 224 | 44.7% | 0.04 | 0.0009 | -0.117 | 905 | 196.15 | 202.55 | -0.98 | 0.0010 | -0.110 | |||
| 1.06 | 1.34 | 27 | 473 | 44.9% | 0.04 | 0.0008 | -0.111 | 910 | 201.10 | 207.50 | 10 | -0.99 | 0.0009 | -0.107 | ||
| 1.00 | 1.28 | 19 | 90 | 45.3% | 0.03 | 0.0008 | -0.105 | 915 | 206.00 | 212.50 | -0.99 | 0.0008 | -0.103 | |||
| 0.8400 | 1.20 | 7 | 443 | 45.3% | 0.03 | 0.0007 | -0.099 | 920 | 210.95 | 217.60 | -0.99 | 0.0007 | -0.099 | |||
| 0.8400 | 1.09 | 225 | 874 | 45.6% | 0.03 | 0.0007 | -0.094 | 925 | 215.95 | 222.50 | 6 | -0.99 | 0.0006 | -0.093 | ||
| 0.7500 | 1.02 | 332 | 329 | 45.8% | 0.03 | 0.0006 | -0.089 | 930 | 220.90 | 227.55 | 2 | -1.00 | 0.0005 | -0.081 | ||
| 0.6400 | 0.9900 | 1 | 171 | 45.9% | 0.03 | 0.0006 | -0.084 | 935 | 225.85 | 232.25 | 15 | -1.00 | 0.0004 | -0.080 | ||
| 0.6300 | 0.8900 | 6 | 222 | 46.2% | 0.02 | 0.0006 | -0.080 | 940 | 230.90 | 237.25 | 39 | -1.00 | 0.0003 | -0.080 | ||
| 0.5300 | 0.8800 | 14 | 136 | 46.4% | 0.02 | 0.0005 | -0.076 | 945 | 235.90 | 242.25 | -1.00 | 0.0002 | -0.080 | |||
| 0.6100 | 0.7600 | 218 | 2,516 | 46.9% | 0.02 | 0.0005 | -0.072 | 950 | 240.90 | 247.25 | 172 | -1.00 | 0.0001 | -0.080 | ||
| 0.4400 | 0.7800 | 3 | 76 | 46.8% | 0.02 | 0.0005 | -0.068 | 955 | 245.90 | 252.25 | -1.00 | 0.0001 | -0.080 | |||
| 0.4700 | 0.7100 | 33 | 284 | 47.3% | 0.02 | 0.0004 | -0.065 | 960 | 250.90 | 257.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.4600 | 0.6000 | 2 | 166 | 47.2% | 0.02 | 0.0004 | -0.062 | 965 | 255.90 | 262.25 | 2 | -1.00 | 0.0000 | -0.080 | ||
| 0.4100 | 0.6500 | 40 | 191 | 47.9% | 0.02 | 0.0004 | -0.059 | 970 | 260.90 | 267.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.2800 | 0.5400 | 8 | 75 | 47.0% | 0.02 | 0.0004 | -0.056 | 975 | 265.90 | 272.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.2200 | 0.6800 | 1 | 148 | 48.2% | 0.01 | 0.0004 | -0.054 | 980 | 270.90 | 278.35 | -1.00 | 0.0000 | -0.080 | |||
| 0.2200 | 0.6500 | 5 | 96 | 48.6% | 0.01 | 0.0003 | -0.051 | 985 | 275.90 | 282.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.1700 | 0.6200 | 3 | 240 | 48.6% | 0.01 | 0.0003 | -0.049 | 990 | 280.90 | 287.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.1600 | 0.5900 | 1 | 78 | 48.9% | 0.01 | 0.0003 | -0.047 | 995 | 285.90 | 293.40 | -1.00 | 0.0000 | -0.080 | |||
| 0.3200 | 0.4000 | 235 | 1,805 | 49.3% | 0.01 | 0.0003 | -0.045 | 1,000 | 290.90 | 298.65 | -1.00 | 0.0000 | -0.080 | |||
| 0.1100 | 0.5200 | 16 | 169 | 49.7% | 0.01 | 0.0003 | -0.041 | 1,010 | 300.90 | 307.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.0900 | 0.4800 | 20 | 184 | 50.3% | 0.01 | 0.0002 | -0.038 | 1,020 | 310.90 | 317.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.0700 | 0.4500 | 1 | 176 | 50.9% | 0.01 | 0.0002 | -0.035 | 1,030 | 320.90 | 327.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.0500 | 0.3700 | 37 | 92 | 50.8% | 0.01 | 0.0002 | -0.033 | 1,040 | 330.90 | 337.25 | -1.00 | 0.0000 | -0.080 | |||
| 0.1000 | 0.3600 | 4 | 453 | 52.5% | 0.01 | 0.0002 | -0.030 | 1,050 | 340.90 | 347.25 | -1.00 | 0.0000 | -0.080 | |||
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