RUT Optionskette Russell 2000 Index
Cboe delayed options data · Stand 06:38 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 ±0.6% (2,934.92–2,971.42) · ATM IV 17.7% · P/C Open Interest 2.50
| 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 | |
| 465.60 | 489.60 | 145.3% | 1.00 | 0.0000 | -0.044 | 2,480 | 0 | 0.1000 | 133.7% | -0.00 | 0.0000 | -0.044 | ||||
| 460.60 | 484.60 | 143.8% | 1.00 | 0.0000 | -0.045 | 2,485 | 0 | 0.1000 | 132.3% | -0.00 | 0.0000 | -0.045 | ||||
| 455.60 | 479.60 | 142.3% | 1.00 | 0.0000 | -0.045 | 2,490 | 0 | 0.1000 | 130.9% | -0.00 | 0.0000 | -0.045 | ||||
| 450.60 | 474.60 | 140.8% | 1.00 | 0.0000 | -0.046 | 2,495 | 0 | 0.1000 | 129.5% | -0.00 | 0.0000 | -0.046 | ||||
| 445.60 | 469.60 | 139.2% | 1.00 | 0.0000 | -0.046 | 2,500 | 0 | 0.1000 | 128.1% | -0.00 | 0.0000 | -0.046 | ||||
| 440.60 | 464.60 | 137.7% | 1.00 | 0.0000 | -0.047 | 2,505 | 0 | 0.1000 | 126.7% | -0.00 | 0.0000 | -0.047 | ||||
| 435.60 | 459.60 | 136.2% | 1.00 | 0.0000 | -0.047 | 2,510 | 0 | 0.1000 | 125.3% | -0.00 | 0.0000 | -0.047 | ||||
| 430.60 | 454.60 | 134.7% | 1.00 | 0.0000 | -0.048 | 2,515 | 0 | 0.1000 | 123.9% | -0.00 | 0.0000 | -0.048 | ||||
| 425.60 | 449.60 | 133.2% | 1.00 | 0.0000 | -0.048 | 2,520 | 0 | 0.1000 | 122.5% | -0.00 | 0.0000 | -0.048 | ||||
| 420.60 | 444.60 | 131.7% | 1.00 | 0.0000 | -0.049 | 2,525 | 0 | 0.1000 | 121.1% | -0.00 | 0.0000 | -0.049 | ||||
| 415.60 | 439.60 | 130.2% | 1.00 | 0.0000 | -0.049 | 2,530 | 0 | 0.1000 | 119.7% | -0.00 | 0.0000 | -0.050 | ||||
| 410.60 | 434.60 | 128.7% | 1.00 | 0.0000 | -0.050 | 2,535 | 0 | 0.1000 | 118.3% | -0.00 | 0.0000 | -0.050 | ||||
| 405.60 | 429.60 | 127.2% | 1.00 | 0.0000 | -0.051 | 2,540 | 0 | 0.1000 | 116.9% | -0.00 | 0.0000 | -0.051 | ||||
| 400.60 | 424.60 | 125.7% | 1.00 | 0.0000 | -0.051 | 2,545 | 0 | 0.1000 | 115.5% | -0.00 | 0.0000 | -0.051 | ||||
| 395.60 | 419.60 | 124.2% | 1.00 | 0.0000 | -0.052 | 2,550 | 0 | 0.1000 | 114.1% | -0.00 | 0.0000 | -0.052 | ||||
| 390.60 | 414.60 | 122.7% | 1.00 | 0.0000 | -0.052 | 2,555 | 0 | 0.1000 | 112.7% | -0.00 | 0.0000 | -0.052 | ||||
| 385.60 | 409.60 | 121.2% | 1.00 | 0.0000 | -0.053 | 2,560 | 0 | 0.1000 | 111.3% | -0.00 | 0.0000 | -0.053 | ||||
| 380.60 | 404.60 | 119.7% | 1.00 | 0.0000 | -0.053 | 2,565 | 0 | 0.1000 | 109.9% | -0.00 | 0.0000 | -0.053 | ||||
| 375.60 | 399.60 | 118.3% | 1.00 | 0.0000 | -0.054 | 2,570 | 0 | 0.1000 | 108.5% | -0.00 | 0.0000 | -0.054 | ||||
| 370.60 | 394.60 | 116.8% | 1.00 | 0.0000 | -0.054 | 2,575 | 0 | 0.1000 | 4 | 107.2% | -0.00 | 0.0000 | -0.055 | |||
| 365.60 | 389.60 | 115.3% | 1.00 | 0.0000 | -0.055 | 2,580 | 0 | 0.1000 | 105.8% | -0.00 | 0.0000 | -0.055 | ||||
| 360.60 | 384.60 | 113.8% | 1.00 | 0.0000 | -0.056 | 2,585 | 0 | 0.1000 | 104.4% | -0.00 | 0.0000 | -0.056 | ||||
| 355.60 | 379.60 | 112.3% | 1.00 | 0.0000 | -0.056 | 2,590 | 0 | 0.1000 | 5 | 103.0% | -0.00 | 0.0000 | -0.056 | |||
| 350.60 | 374.60 | 110.8% | 1.00 | 0.0000 | -0.057 | 2,595 | 0 | 0.1000 | 101.7% | -0.00 | 0.0000 | -0.057 | ||||
| 345.60 | 369.60 | 109.3% | 1.00 | 0.0000 | -0.057 | 2,600 | 0 | 0.1000 | 100.3% | -0.00 | 0.0000 | -0.057 | ||||
| 340.60 | 364.60 | 107.9% | 1.00 | 0.0000 | -0.058 | 2,605 | 0 | 0.1000 | 98.9% | -0.00 | 0.0000 | -0.058 | ||||
| 335.60 | 359.60 | 106.4% | 1.00 | 0.0000 | -0.059 | 2,610 | 0 | 0.1000 | 97.5% | -0.00 | 0.0000 | -0.059 | ||||
| 330.60 | 354.60 | 104.9% | 1.00 | 0.0000 | -0.059 | 2,615 | 0 | 0.1000 | 96.2% | -0.00 | 0.0000 | -0.059 | ||||
| 325.60 | 349.60 | 103.4% | 1.00 | 0.0000 | -0.060 | 2,620 | 0 | 0.1000 | 94.8% | -0.00 | 0.0000 | -0.060 | ||||
| 320.60 | 344.60 | 102.0% | 1.00 | 0.0000 | -0.060 | 2,625 | 0 | 0.1000 | 93.4% | -0.00 | 0.0000 | -0.060 | ||||
| 315.60 | 339.60 | 100.5% | 1.00 | 0.0000 | -0.061 | 2,630 | 0 | 0.1000 | 92.1% | -0.00 | 0.0000 | -0.061 | ||||
| 310.60 | 334.60 | 99.0% | 1.00 | 0.0000 | -0.062 | 2,635 | 0 | 0.1000 | 90.7% | -0.00 | 0.0000 | -0.062 | ||||
| 305.60 | 329.60 | 97.5% | 1.00 | 0.0000 | -0.062 | 2,640 | 0 | 0.1000 | 1 | 89.3% | -0.00 | 0.0000 | -0.062 | |||
| 300.60 | 324.60 | 96.1% | 1.00 | 0.0000 | -0.063 | 2,645 | 0 | 0.1000 | 88.0% | -0.00 | 0.0000 | -0.063 | ||||
| 295.60 | 319.60 | 94.6% | 1.00 | 0.0001 | -0.064 | 2,650 | 0 | 0.1000 | 1 | 2 | 86.6% | -0.00 | 0.0001 | -0.064 | ||
| 290.60 | 314.60 | 93.1% | 1.00 | 0.0001 | -0.064 | 2,655 | 0 | 0.1000 | 3 | 85.2% | -0.00 | 0.0001 | -0.064 | |||
| 285.60 | 309.60 | 91.6% | 1.00 | 0.0001 | -0.065 | 2,660 | 0 | 0.1000 | 83.9% | -0.00 | 0.0001 | -0.065 | ||||
| 280.60 | 304.60 | 90.2% | 1.00 | 0.0001 | -0.065 | 2,665 | 0 | 0.1000 | 4 | 82.5% | -0.00 | 0.0001 | -0.065 | |||
| 275.60 | 299.60 | 88.7% | 1.00 | 0.0001 | -0.066 | 2,670 | 0 | 0.1000 | 81.2% | -0.00 | 0.0001 | -0.066 | ||||
| 270.60 | 294.60 | 87.2% | 1.00 | 0.0001 | -0.067 | 2,675 | 0 | 0.1000 | 79.8% | -0.00 | 0.0001 | -0.067 | ||||
| 265.60 | 289.60 | 85.8% | 1.00 | 0.0001 | -0.067 | 2,680 | 0 | 0.1000 | 78.4% | -0.00 | 0.0001 | -0.067 | ||||
| 260.60 | 284.60 | 84.3% | 1.00 | 0.0001 | -0.068 | 2,685 | 0 | 0.1000 | 77.0% | -0.00 | 0.0001 | -0.068 | ||||
| 255.60 | 279.60 | 82.9% | 1.00 | 0.0001 | -0.069 | 2,690 | 0 | 0.1000 | 75.7% | -0.00 | 0.0001 | -0.069 | ||||
| 250.60 | 274.60 | 81.4% | 1.00 | 0.0001 | -0.069 | 2,695 | 0 | 0.1000 | 74.3% | -0.00 | 0.0001 | -0.069 | ||||
| 245.60 | 269.60 | 79.9% | 1.00 | 0.0001 | -0.070 | 2,700 | 0 | 0.1000 | 4 | 73.0% | -0.00 | 0.0001 | -0.070 | |||
| 240.60 | 264.60 | 78.5% | 1.00 | 0.0001 | -0.071 | 2,705 | 0 | 0.1000 | 71.6% | -0.00 | 0.0001 | -0.071 | ||||
| 235.60 | 259.60 | 77.0% | 1.00 | 0.0001 | -0.071 | 2,710 | 0 | 0.1000 | 70.3% | -0.00 | 0.0001 | -0.071 | ||||
| 230.60 | 254.60 | 75.5% | 1.00 | 0.0001 | -0.072 | 2,715 | 0 | 0.1000 | 68.9% | -0.00 | 0.0001 | -0.072 | ||||
| 225.60 | 249.60 | 74.1% | 1.00 | 0.0001 | -0.073 | 2,720 | 0 | 0.1000 | 67.5% | -0.00 | 0.0001 | -0.073 | ||||
| 220.60 | 244.60 | 72.6% | 1.00 | 0.0001 | -0.073 | 2,725 | 0 | 0.1000 | 4 | 66.2% | -0.00 | 0.0001 | -0.073 | |||
| 215.60 | 239.60 | 71.2% | 1.00 | 0.0001 | -0.074 | 2,730 | 0 | 0.1000 | 3 | 64.8% | -0.00 | 0.0001 | -0.074 | |||
| 210.60 | 234.60 | 69.7% | 1.00 | 0.0001 | -0.075 | 2,735 | 0 | 0.1000 | 63.5% | -0.00 | 0.0001 | -0.075 | ||||
| 205.60 | 229.60 | 68.2% | 1.00 | 0.0001 | -0.075 | 2,740 | 0 | 0.1000 | 62.1% | -0.00 | 0.0001 | -0.075 | ||||
| 200.60 | 224.60 | 66.8% | 1.00 | 0.0001 | -0.076 | 2,745 | 0 | 0.1000 | 60.8% | -0.00 | 0.0001 | -0.076 | ||||
| 199.60 | 215.60 | 65.3% | 1.00 | 0.0001 | -0.077 | 2,750 | 0 | 0.1000 | 1 | 2 | 59.4% | -0.00 | 0.0001 | -0.077 | ||
| 194.60 | 210.60 | 63.8% | 1.00 | 0.0001 | -0.078 | 2,755 | 0 | 0.1000 | 58.1% | -0.00 | 0.0001 | -0.078 | ||||
| 189.60 | 205.60 | 62.4% | 1.00 | 0.0001 | -0.078 | 2,760 | 0 | 0.1000 | 2 | 56.7% | -0.00 | 0.0001 | -0.079 | |||
| 184.60 | 200.60 | 60.9% | 1.00 | 0.0001 | -0.079 | 2,765 | 0 | 0.1000 | 55.4% | -0.00 | 0.0001 | -0.079 | ||||
| 179.70 | 195.70 | 63.6% | 1.00 | 0.0001 | -0.080 | 2,770 | 0 | 0.1000 | 3 | 54.0% | -0.00 | 0.0001 | -0.080 | |||
| 174.70 | 190.70 | 62.1% | 1.00 | 0.0002 | -0.081 | 2,775 | 0 | 0.1000 | 7 | 16 | 52.7% | -0.00 | 0.0002 | -0.081 | ||
| 169.70 | 185.70 | 60.5% | 1.00 | 0.0002 | -0.082 | 2,780 | 0 | 0.1000 | 51.3% | -0.00 | 0.0002 | -0.082 | ||||
| 164.70 | 180.70 | 59.0% | 1.00 | 0.0002 | -0.083 | 2,785 | 0 | 0.1000 | 50.0% | -0.00 | 0.0002 | -0.083 | ||||
| 159.70 | 175.70 | 57.4% | 1.00 | 0.0002 | -0.084 | 2,790 | 0 | 0.1500 | 50.6% | -0.00 | 0.0002 | -0.084 | ||||
| 154.70 | 170.70 | 55.9% | 1.00 | 0.0002 | -0.085 | 2,795 | 0 | 0.1500 | 1 | 1 | 49.2% | -0.00 | 0.0002 | -0.085 | ||
| 149.70 | 165.70 | 54.3% | 1.00 | 0.0002 | -0.086 | 2,800 | 0 | 0.1500 | 1 | 47.8% | -0.00 | 0.0002 | -0.086 | |||
| 144.70 | 160.70 | 52.7% | 1.00 | 0.0002 | -0.087 | 2,805 | 0 | 0.1500 | 3 | 46.4% | -0.00 | 0.0002 | -0.087 | |||
| 139.70 | 155.70 | 51.2% | 1.00 | 0.0002 | -0.088 | 2,810 | 0 | 0.1500 | 45.0% | -0.00 | 0.0002 | -0.088 | ||||
| 134.70 | 150.70 | 49.6% | 0.99 | 0.0003 | -0.090 | 2,815 | 0 | 0.1500 | 9 | 43.6% | -0.01 | 0.0003 | -0.090 | |||
| 129.70 | 145.70 | 48.1% | 0.99 | 0.0003 | -0.092 | 2,820 | 0 | 0.1500 | 13 | 42.2% | -0.01 | 0.0003 | -0.092 | |||
| 124.70 | 140.70 | 46.5% | 0.99 | 0.0003 | -0.094 | 2,825 | 0 | 0.1500 | 9 | 8 | 40.8% | -0.01 | 0.0003 | -0.094 | ||
| 119.70 | 135.70 | 44.9% | 0.99 | 0.0003 | -0.096 | 2,830 | 0 | 0.1500 | 10 | 59 | 39.4% | -0.01 | 0.0003 | -0.096 | ||
| 114.70 | 130.70 | 43.4% | 0.99 | 0.0004 | -0.099 | 2,835 | 0 | 0.2000 | 14 | 40 | 39.2% | -0.01 | 0.0004 | -0.099 | ||
| 109.70 | 125.70 | 41.8% | 0.99 | 0.0004 | -0.102 | 2,840 | 0 | 0.2000 | 1 | 55 | 37.7% | -0.01 | 0.0004 | -0.102 | ||
| 104.70 | 120.70 | 40.2% | 0.99 | 0.0004 | -0.106 | 2,845 | 0.0500 | 0.2000 | 3 | 40 | 37.2% | -0.01 | 0.0004 | -0.107 | ||
| 100.10 | 116.10 | 45.0% | 0.99 | 0.0005 | -0.112 | 2,850 | 0.0500 | 0.2000 | 8 | 101 | 35.7% | -0.01 | 0.0005 | -0.112 | ||
| 97.80 | 107.80 | 39.0% | 0.99 | 0.0005 | -0.118 | 2,855 | 0.0500 | 0.2000 | 22 | 97 | 34.2% | -0.01 | 0.0005 | -0.118 | ||
| 92.80 | 102.80 | 37.3% | 0.99 | 0.0006 | -0.126 | 2,860 | 0.0500 | 0.2500 | 21 | 43 | 33.5% | -0.01 | 0.0006 | -0.126 | ||
| 87.80 | 97.80 | 35.7% | 0.99 | 0.0007 | -0.137 | 2,865 | 0.0500 | 0.2500 | 20 | 46 | 32.0% | -0.01 | 0.0007 | -0.137 | ||
| 82.80 | 92.80 | 34.0% | 0.99 | 0.0008 | -0.150 | 2,870 | 0.1000 | 0.2500 | 72 | 66 | 31.1% | -0.01 | 0.0008 | -0.150 | ||
| 77.80 | 87.80 | 32.3% | 0.99 | 0.0009 | -0.167 | 2,875 | 0.1000 | 0.3000 | 89 | 117 | 30.0% | -0.01 | 0.0009 | -0.168 | ||
| 72.80 | 82.80 | 8 | 30.6% | 0.98 | 0.0010 | -0.190 | 2,880 | 0.1500 | 0.3000 | 75 | 96 | 29.0% | -0.01 | 0.0010 | -0.190 | |
| 67.90 | 77.90 | 1 | 30.2% | 0.98 | 0.0012 | -0.220 | 2,885 | 0.1500 | 0.3500 | 86 | 78 | 27.8% | -0.02 | 0.0012 | -0.220 | |
| 62.90 | 72.90 | 28.4% | 0.98 | 0.0015 | -0.260 | 2,890 | 0.2000 | 0.4000 | 46 | 49 | 26.9% | -0.02 | 0.0015 | -0.260 | ||
| 58.00 | 68.00 | 1 | 27.7% | 0.97 | 0.0018 | -0.313 | 2,895 | 0.2500 | 0.4500 | 74 | 52 | 25.8% | -0.03 | 0.0018 | -0.313 | |
| 53.00 | 63.00 | 2 | 25.8% | 0.97 | 0.0023 | -0.385 | 2,900 | 0.3000 | 0.5500 | 216 | 202 | 24.9% | -0.03 | 0.0023 | -0.385 | |
| 48.10 | 58.10 | 24.8% | 0.96 | 0.0028 | -0.483 | 2,905 | 0.4000 | 0.6500 | 100 | 42 | 24.0% | -0.04 | 0.0028 | -0.483 | ||
| 43.30 | 53.30 | 12 | 11 | 24.3% | 0.95 | 0.0036 | -0.618 | 2,910 | 0.5000 | 0.8000 | 158 | 142 | 23.1% | -0.05 | 0.0036 | -0.618 |
| 38.50 | 48.50 | 2 | 23.4% | 0.94 | 0.0045 | -0.804 | 2,915 | 0.7000 | 0.9500 | 44 | 374 | 22.2% | -0.07 | 0.0045 | -0.804 | |
| 33.70 | 43.70 | 14 | 22 | 22.2% | 0.92 | 0.0056 | -1.060 | 2,920 | 0.9500 | 1.25 | 128 | 140 | 21.6% | -0.08 | 0.0056 | -1.060 |
| 29.10 | 39.10 | 4 | 5 | 21.6% | 0.89 | 0.0070 | -1.414 | 2,925 | 1.30 | 1.60 | 157 | 330 | 20.9% | -0.11 | 0.0070 | -1.414 |
| 24.50 | 34.50 | 158 | 29 | 20.6% | 0.86 | 0.0087 | -1.898 | 2,930 | 1.75 | 2.10 | 496 | 69 | 20.3% | -0.14 | 0.0087 | -1.898 |
| 20.20 | 30.20 | 5 | 5 | 20.2% | 0.82 | 0.0106 | -2.553 | 2,935 | 2.40 | 2.80 | 293 | 54 | 19.8% | -0.18 | 0.0106 | -2.553 |
| 19.80 | 22.10 | 15 | 22 | 19.3% | 0.76 | 0.0126 | -3.425 | 2,940 | 3.20 | 3.70 | 94 | 77 | 19.2% | -0.24 | 0.0126 | -3.425 |
| 16.20 | 18.10 | 18 | 43 | 18.9% | 0.70 | 0.0145 | -4.566 | 2,945 | 4.40 | 4.80 | 96 | 59 | 18.7% | -0.30 | 0.0145 | -4.566 |
| 13.00 | 14.10 | 375 | 55 | 18.3% | 0.63 | 0.0162 | -6.029 | 2,950 | 6.00 | 6.30 | 139 | 80 | 18.4% | -0.37 | 0.0162 | -6.029 |
| 10.00 | 10.70 | 141 | 43 | 17.7% | 0.54 | 0.0175 | -7.871 | 2,955 | 7.60 | 8.20 | 59 | 86 | 17.7% | -0.46 | 0.0175 | -7.871 |
| 7.30 | 7.90 | 639 | 27 | 17.2% | 0.46 | 0.0180 | -7.619 | 2,960 | 9.80 | 10.40 | 56 | 50 | 17.1% | -0.54 | 0.0180 | -7.619 |
| 5.10 | 5.60 | 169 | 34 | 16.8% | 0.36 | 0.0174 | -5.367 | 2,965 | 12.20 | 13.40 | 11 | 9 | 16.6% | -0.64 | 0.0174 | -5.367 |
| 3.30 | 3.80 | 169 | 12 | 16.3% | 0.28 | 0.0159 | -3.606 | 2,970 | 15.00 | 17.10 | 7 | 16.2% | -0.72 | 0.0159 | -3.606 | |
| 2.10 | 2.45 | 370 | 10 | 16.0% | 0.20 | 0.0135 | -2.313 | 2,975 | 14.80 | 24.80 | 70 | 16 | 16.0% | -0.80 | 0.0135 | -2.313 |
| 1.25 | 1.70 | 437 | 20 | 16.2% | 0.14 | 0.0107 | -1.425 | 2,980 | 18.90 | 28.90 | 37 | 9 | 15.8% | -0.86 | 0.0107 | -1.425 |
| 0.7500 | 1.05 | 53 | 18 | 16.1% | 0.09 | 0.0080 | -0.854 | 2,985 | 23.40 | 33.40 | 6 | 4 | 16.0% | -0.91 | 0.0080 | -0.854 |
| 0.4000 | 0.6500 | 42 | 10 | 16.1% | 0.06 | 0.0056 | -0.507 | 2,990 | 28.00 | 38.00 | 20 | 26 | 15.8% | -0.94 | 0.0056 | -0.507 |
| 0.2000 | 0.4500 | 371 | 13 | 16.4% | 0.04 | 0.0039 | -0.303 | 2,995 | 32.80 | 42.80 | 5 | 32 | 15.9% | -0.96 | 0.0039 | -0.303 |
| 0.1000 | 0.2500 | 321 | 50 | 16.4% | 0.02 | 0.0026 | -0.186 | 3,000 | 37.70 | 47.70 | 3 | 24 | 16.4% | -0.98 | 0.0026 | -0.186 |
| 0 | 0.2000 | 88 | 44 | 16.6% | 0.02 | 0.0018 | -0.118 | 3,005 | 42.60 | 52.60 | 24 | 15.9% | -0.98 | 0.0018 | -0.118 | |
| 0 | 0.1500 | 16 | 11 | 17.4% | 0.01 | 0.0012 | -0.078 | 3,010 | 47.60 | 57.60 | 11 | 17.4% | -0.99 | 0.0012 | -0.078 | |
| 0 | 0.1500 | 8 | 5 | 18.9% | 0.01 | 0.0009 | -0.054 | 3,015 | 52.50 | 62.50 | -0.99 | 0.0009 | -0.054 | |||
| 0 | 0.1500 | 9 | 9 | 20.3% | 0.01 | 0.0006 | -0.039 | 3,020 | 57.50 | 67.50 | 11 | -0.99 | 0.0006 | -0.039 | ||
| 0 | 0.1000 | 17 | 10 | 20.7% | 0.00 | 0.0005 | -0.030 | 3,025 | 62.50 | 72.50 | 1 | 8 | -1.00 | 0.0005 | -0.030 | |
| 0 | 0.1000 | 4 | 16 | 22.0% | 0.00 | 0.0004 | -0.024 | 3,030 | 67.50 | 77.50 | -1.00 | 0.0004 | -0.024 | |||
| 0 | 0.1000 | 1 | 6 | 23.4% | 0.00 | 0.0003 | -0.019 | 3,035 | 72.50 | 82.50 | -1.00 | 0.0003 | -0.020 | |||
| 0 | 0.1000 | 8 | 55 | 24.7% | 0.00 | 0.0002 | -0.017 | 3,040 | 77.50 | 87.50 | 4 | -1.00 | 0.0002 | -0.017 | ||
| 0 | 0.1000 | 38 | 26.0% | 0.00 | 0.0002 | -0.015 | 3,045 | 82.50 | 92.50 | -1.00 | 0.0002 | -0.015 | ||||
| 0 | 0.1000 | 1 | 54 | 27.3% | 0.00 | 0.0002 | -0.013 | 3,050 | 87.50 | 97.50 | -1.00 | 0.0002 | -0.014 | |||
| 0 | 0.1000 | 2 | 6 | 28.6% | 0.00 | 0.0001 | -0.013 | 3,055 | 92.50 | 102.50 | 2 | 2 | -1.00 | 0.0001 | -0.013 | |
| 0 | 0.1000 | 1 | 5 | 29.9% | 0.00 | 0.0001 | -0.012 | 3,060 | 97.50 | 107.50 | 3 | -1.00 | 0.0001 | -0.012 | ||
| 0 | 0.1000 | 9 | 31.1% | 0.00 | 0.0001 | -0.011 | 3,065 | 100.10 | 115.70 | 3 | 40.0% | -1.00 | 0.0001 | -0.011 | ||
| 0 | 0.1000 | 171 | 32.4% | 0.00 | 0.0001 | -0.011 | 3,070 | 104.50 | 120.50 | 1 | -1.00 | 0.0001 | -0.011 | |||
| 0 | 0.1000 | 20 | 33.7% | 0.00 | 0.0001 | -0.010 | 3,075 | 109.50 | 125.50 | 1 | -1.00 | 0.0001 | -0.010 | |||
| 0 | 0.1000 | 150 | 34.9% | 0.00 | 0.0001 | -0.010 | 3,080 | 114.50 | 130.50 | -1.00 | 0.0001 | -0.010 | ||||
| 0 | 0.1000 | 1 | 18 | 36.2% | 0.00 | 0.0001 | -0.010 | 3,085 | 119.50 | 135.50 | -1.00 | 0.0001 | -0.010 | |||
| 0 | 0.1000 | 3 | 5 | 37.4% | 0.00 | 0.0001 | -0.009 | 3,090 | 124.50 | 140.50 | -1.00 | 0.0001 | -0.009 | |||
| 0 | 0.1000 | 8 | 38.6% | 0.00 | 0.0001 | -0.009 | 3,095 | 129.50 | 145.50 | 8 | -1.00 | 0.0001 | -0.009 | |||
| 0 | 0.1000 | 2 | 5 | 39.9% | 0.00 | 0.0001 | -0.009 | 3,100 | 134.50 | 150.50 | 8 | -1.00 | 0.0001 | -0.009 | ||
| 0 | 0.1000 | 1 | 32 | 41.1% | 0.00 | 0.0001 | -0.009 | 3,105 | 139.50 | 155.50 | -1.00 | 0.0001 | -0.009 | |||
| 0 | 0.1000 | 10 | 42.3% | 0.00 | 0.0001 | -0.009 | 3,110 | 144.50 | 160.50 | -1.00 | 0.0001 | -0.009 | ||||
| 0 | 0.1000 | 6 | 43.5% | 0.00 | 0.0000 | -0.009 | 3,115 | 149.50 | 165.50 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.1000 | 2 | 44.7% | 0.00 | 0.0000 | -0.008 | 3,120 | 154.50 | 170.50 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1000 | 8 | 45.9% | 0.00 | 0.0000 | -0.008 | 3,125 | 159.50 | 175.50 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1000 | 11 | 47.2% | 0.00 | 0.0000 | -0.008 | 3,130 | 164.50 | 180.50 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1000 | 3 | 48.4% | 0.00 | 0.0000 | -0.008 | 3,135 | 169.50 | 185.50 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1000 | 49.5% | 0.00 | 0.0000 | -0.008 | 3,140 | 174.50 | 190.50 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.1000 | 1 | 50.7% | 0.00 | 0.0000 | -0.008 | 3,145 | 179.50 | 195.50 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1000 | 2 | 51.9% | 0.00 | 0.0000 | -0.008 | 3,150 | 184.50 | 200.50 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1000 | 53.1% | 0.00 | 0.0000 | -0.008 | 3,155 | 189.50 | 205.50 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.1000 | 54.2% | 0.00 | 0.0000 | -0.007 | 3,160 | 194.50 | 210.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 55.4% | 0.00 | 0.0000 | -0.007 | 3,165 | 199.50 | 215.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 56.6% | 0.00 | 0.0000 | -0.007 | 3,170 | 200.50 | 224.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 57.7% | 0.00 | 0.0000 | -0.007 | 3,175 | 205.50 | 229.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 1 | 58.9% | 0.00 | 0.0000 | -0.007 | 3,180 | 210.50 | 234.50 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.1000 | 60.1% | 0.00 | 0.0000 | -0.007 | 3,185 | 215.50 | 239.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 61.2% | 0.00 | 0.0000 | -0.007 | 3,190 | 220.50 | 244.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 62.3% | 0.00 | 0.0000 | -0.007 | 3,195 | 225.50 | 249.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 4 | 63.5% | 0.00 | 0.0000 | -0.007 | 3,200 | 230.50 | 254.50 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.1000 | 64.6% | 0.00 | 0.0000 | -0.007 | 3,205 | 235.50 | 259.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1000 | 5 | 65.8% | 0.00 | 0.0000 | -0.007 | 3,210 | 240.50 | 264.50 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.1000 | 1 | 66.9% | 0.00 | 0.0000 | -0.006 | 3,215 | 245.50 | 269.50 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.1000 | 68.0% | 0.00 | 0.0000 | -0.006 | 3,220 | 250.50 | 274.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 3 | 69.1% | 0.00 | 0.0000 | -0.006 | 3,225 | 255.50 | 279.50 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.1000 | 70.3% | 0.00 | 0.0000 | -0.006 | 3,230 | 260.50 | 284.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 71.4% | 0.00 | 0.0000 | -0.006 | 3,235 | 265.50 | 289.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 72.5% | 0.00 | 0.0000 | -0.006 | 3,240 | 270.50 | 294.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 73.6% | 0.00 | 0.0000 | -0.006 | 3,245 | 275.50 | 299.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 74.7% | 0.00 | 0.0000 | -0.006 | 3,250 | 280.50 | 304.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 75.8% | 0.00 | 0.0000 | -0.006 | 3,255 | 285.50 | 309.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 76.9% | 0.00 | 0.0000 | -0.006 | 3,260 | 290.50 | 314.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 78.0% | 0.00 | 0.0000 | -0.006 | 3,265 | 295.50 | 319.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 79.1% | 0.00 | 0.0000 | -0.006 | 3,270 | 300.50 | 324.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.1000 | 80.2% | 0.00 | 0.0000 | -0.005 | 3,275 | 305.50 | 329.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 81.3% | 0.00 | 0.0000 | -0.005 | 3,280 | 310.50 | 334.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 82.4% | 0.00 | 0.0000 | -0.005 | 3,285 | 315.50 | 339.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 83.5% | 0.00 | 0.0000 | -0.005 | 3,290 | 320.50 | 344.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 84.5% | 0.00 | 0.0000 | -0.005 | 3,295 | 325.50 | 349.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 85.6% | 0.00 | 0.0000 | -0.005 | 3,300 | 330.50 | 354.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 86.7% | 0.00 | 0.0000 | -0.005 | 3,305 | 335.50 | 359.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 87.8% | 0.00 | 0.0000 | -0.005 | 3,310 | 340.50 | 364.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 88.8% | 0.00 | 0.0000 | -0.005 | 3,315 | 345.50 | 369.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 89.9% | 0.00 | 0.0000 | -0.005 | 3,320 | 350.50 | 374.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 90.9% | 0.00 | 0.0000 | -0.005 | 3,325 | 355.50 | 379.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 92.0% | 0.00 | 0.0000 | -0.005 | 3,330 | 360.50 | 384.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 93.1% | 0.00 | 0.0000 | -0.005 | 3,335 | 365.50 | 389.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 94.1% | 0.00 | 0.0000 | -0.005 | 3,340 | 370.50 | 394.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.1000 | 95.2% | 0.00 | 0.0000 | -0.004 | 3,345 | 375.50 | 399.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 96.2% | 0.00 | 0.0000 | -0.004 | 3,350 | 380.50 | 404.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 97.3% | 0.00 | 0.0000 | -0.004 | 3,355 | 385.50 | 409.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 98.3% | 0.00 | 0.0000 | -0.004 | 3,360 | 390.50 | 414.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 99.4% | 0.00 | 0.0000 | -0.004 | 3,365 | 395.50 | 419.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 100.4% | 0.00 | 0.0000 | -0.004 | 3,370 | 400.50 | 424.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 101.4% | 0.00 | 0.0000 | -0.004 | 3,375 | 405.50 | 429.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 102.5% | 0.00 | 0.0000 | -0.004 | 3,380 | 410.50 | 434.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 103.5% | 0.00 | 0.0000 | -0.004 | 3,385 | 415.50 | 439.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 104.5% | 0.00 | 0.0000 | -0.004 | 3,390 | 420.50 | 444.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 105.6% | 0.00 | 0.0000 | -0.004 | 3,395 | 425.50 | 449.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 106.6% | 0.00 | 0.0000 | -0.004 | 3,400 | 430.50 | 454.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 107.6% | 0.00 | 0.0000 | -0.004 | 3,405 | 435.50 | 459.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 108.6% | 0.00 | 0.0000 | -0.004 | 3,410 | 440.50 | 464.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 109.6% | 0.00 | 0.0000 | -0.004 | 3,415 | 445.50 | 469.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 110.6% | 0.00 | 0.0000 | -0.004 | 3,420 | 450.50 | 474.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 111.7% | 0.00 | 0.0000 | -0.004 | 3,425 | 455.50 | 479.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 112.7% | 0.00 | 0.0000 | -0.004 | 3,430 | 460.50 | 484.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 113.7% | 0.00 | 0.0000 | -0.004 | 3,435 | 465.50 | 489.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 114.7% | 0.00 | 0.0000 | -0.004 | 3,440 | 470.50 | 494.50 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.1000 | 115.7% | 0.00 | 0.0000 | -0.003 | 3,445 | 475.50 | 499.50 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.1000 | 116.7% | 0.00 | 0.0000 | -0.003 | 3,450 | 480.50 | 504.50 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.1000 | 117.7% | 0.00 | 0.0000 | -0.003 | 3,455 | 485.50 | 509.50 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.1000 | 118.7% | 0.00 | 0.0000 | -0.003 | 3,460 | 490.50 | 514.50 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.1000 | 119.7% | 0.00 | 0.0000 | -0.003 | 3,465 | 495.50 | 519.50 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.1000 | 120.7% | 0.00 | 0.0000 | -0.003 | 3,470 | 500.50 | 524.50 | -1.00 | 0.0000 | -0.003 | |||||
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 03, 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