SPX Optionskette S&P 500 Index
Cboe delayed options data · Stand 03:38 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 ±1.5% (7,552.50–7,780.70) · ATM IV 10.4% · P/C Open Interest 2.97
| 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 | |
| 3,659 | 3,683 | 1.00 | 0.0000 | -0.035 | 4,000 | 0 | 0.1000 | 37 | 103.7% | -0.00 | 0.0000 | -0.035 | ||||
| 3,459 | 3,483 | 1.00 | 0.0000 | -0.037 | 4,200 | 0 | 0.1000 | 5 | 96.3% | -0.00 | 0.0000 | -0.037 | ||||
| 3,259 | 3,283 | 1.00 | 0.0000 | -0.040 | 4,400 | 0 | 0.1000 | 6 | 89.2% | -0.00 | 0.0000 | -0.039 | ||||
| 3,059 | 3,083 | 1.00 | 0.0000 | -0.043 | 4,600 | 0 | 0.1500 | 257 | 84.7% | -0.00 | 0.0000 | -0.043 | ||||
| 2,860 | 2,884 | 1.00 | 0.0000 | -0.047 | 4,800 | 0 | 0.1500 | 4 | 44 | 78.0% | -0.00 | 0.0000 | -0.047 | |||
| 2,660 | 2,684 | 95 | 1.00 | 0.0000 | -0.052 | 5,000 | 0.1000 | 0.2000 | 199 | 75.3% | -0.00 | 0.0000 | -0.052 | |||
| 2,460 | 2,484 | 1.00 | 0.0000 | -0.060 | 5,200 | 0 | 0.2000 | 1 | 115 | 66.7% | -0.00 | 0.0000 | -0.060 | |||
| 2,260 | 2,284 | 1.00 | 0.0000 | -0.071 | 5,400 | 0.1000 | 0.2500 | 1 | 1,401 | 63.3% | -0.00 | 0.0000 | -0.071 | |||
| 2,061 | 2,085 | 1.00 | 0.0000 | -0.086 | 5,600 | 0.1000 | 0.3000 | 11 | 810 | 57.8% | -0.00 | 0.0000 | -0.086 | |||
| 1,861 | 1,885 | 1.00 | 0.0000 | -0.107 | 5,800 | 0.1500 | 0.3500 | 1 | 670 | 52.8% | -0.00 | 0.0000 | -0.107 | |||
| 1,761 | 1,785 | 1.00 | 0.0000 | -0.120 | 5,900 | 0.2000 | 0.4000 | 100 | 204 | 50.6% | -0.00 | 0.0000 | -0.120 | |||
| 1,661 | 1,685 | 1.00 | 0.0000 | -0.135 | 6,000 | 0.2500 | 0.4500 | 160 | 420 | 48.3% | -0.00 | 0.0000 | -0.135 | |||
| 1,562 | 1,586 | 1.00 | 0.0000 | -0.152 | 6,100 | 0.3000 | 0.4500 | 16 | 1,123 | 45.6% | -0.00 | 0.0000 | -0.152 | |||
| 1,462 | 1,486 | 1.00 | 0.0000 | -0.171 | 6,200 | 0.3500 | 0.5000 | 10 | 2,143 | 43.1% | -0.00 | 0.0000 | -0.171 | |||
| 1,362 | 1,386 | 1.00 | 0.0000 | -0.192 | 6,300 | 0.4000 | 0.6000 | 2 | 1,417 | 40.8% | -0.00 | 0.0000 | -0.192 | |||
| 1,262 | 1,286 | 1.00 | 0.0000 | -0.216 | 6,400 | 0.5000 | 0.6500 | 143 | 294 | 38.4% | -0.00 | 0.0000 | -0.216 | |||
| 1,162 | 1,186 | 1.00 | 0.0000 | -0.243 | 6,500 | 0.5500 | 0.7500 | 20 | 556 | 35.9% | -0.00 | 0.0000 | -0.243 | |||
| 1,088 | 1,112 | 0.99 | 0.0000 | -0.266 | 6,575 | 0.6500 | 0.8500 | 6 | 34.2% | -0.01 | 0.0000 | -0.266 | ||||
| 1,062 | 1,086 | 0.99 | 0.0000 | -0.274 | 6,600 | 0.7000 | 0.8500 | 53 | 2,285 | 33.6% | -0.01 | 0.0000 | -0.273 | |||
| 1,038 | 1,062 | 0.99 | 0.0000 | -0.281 | 6,625 | 0.7000 | 0.9000 | 86 | 32.9% | -0.01 | 0.0000 | -0.281 | ||||
| 1,013 | 1,037 | 0.99 | 0.0000 | -0.290 | 6,650 | 0.7500 | 0.9500 | 7 | 29 | 32.4% | -0.01 | 0.0000 | -0.290 | |||
| 987.70 | 1,012 | 0.99 | 0.0000 | -0.298 | 6,675 | 0.8000 | 0.9500 | 2 | 31.8% | -0.01 | 0.0000 | -0.298 | ||||
| 967.10 | 986.80 | 26.4% | 0.99 | 0.0000 | -0.307 | 6,700 | 0.8000 | 1.00 | 1 | 347 | 31.1% | -0.01 | 0.0000 | -0.307 | ||
| 937.80 | 961.80 | 0.99 | 0.0000 | -0.316 | 6,725 | 0.8500 | 1.05 | 40 | 6 | 30.5% | -0.01 | 0.0000 | -0.316 | |||
| 912.90 | 936.90 | 0.99 | 0.0000 | -0.326 | 6,750 | 0.9000 | 1.10 | 1 | 93 | 29.9% | -0.01 | 0.0000 | -0.326 | |||
| 888.00 | 912.00 | 0.99 | 0.0000 | -0.335 | 6,775 | 0.9500 | 1.10 | 38 | 29.3% | -0.01 | 0.0000 | -0.335 | ||||
| 863.10 | 887.10 | 0.99 | 0.0001 | -0.345 | 6,800 | 0.9500 | 1.15 | 2 | 3,045 | 28.6% | -0.01 | 0.0001 | -0.345 | |||
| 838.10 | 862.10 | 0.99 | 0.0001 | -0.356 | 6,825 | 1.00 | 1.20 | 68 | 28.0% | -0.01 | 0.0001 | -0.356 | ||||
| 813.20 | 837.20 | 10 | 0.99 | 0.0001 | -0.367 | 6,850 | 1.05 | 1.25 | 5 | 104 | 27.3% | -0.01 | 0.0001 | -0.367 | ||
| 788.30 | 812.30 | 10 | 0.99 | 0.0001 | -0.378 | 6,875 | 1.10 | 1.30 | 52 | 26.7% | -0.01 | 0.0001 | -0.378 | |||
| 763.40 | 787.40 | 0.99 | 0.0001 | -0.390 | 6,900 | 1.20 | 1.35 | 11 | 3,136 | 26.1% | -0.01 | 0.0001 | -0.390 | |||
| 738.50 | 762.50 | 0.99 | 0.0001 | -0.403 | 6,925 | 1.25 | 1.45 | 68 | 25.6% | -0.01 | 0.0001 | -0.403 | ||||
| 713.60 | 737.60 | 0.99 | 0.0001 | -0.416 | 6,950 | 1.30 | 1.50 | 168 | 24.9% | -0.01 | 0.0001 | -0.416 | ||||
| 688.70 | 712.70 | 0.99 | 0.0001 | -0.431 | 6,975 | 1.40 | 1.55 | 89 | 24.3% | -0.01 | 0.0001 | -0.431 | ||||
| 663.80 | 687.80 | 1,513 | 0.99 | 0.0001 | -0.447 | 7,000 | 1.50 | 1.65 | 79 | 5,146 | 23.7% | -0.01 | 0.0001 | -0.447 | ||
| 638.90 | 662.90 | 0.98 | 0.0001 | -0.464 | 7,025 | 1.55 | 1.75 | 2 | 98 | 23.1% | -0.01 | 0.0001 | -0.464 | |||
| 614.00 | 638.00 | 13 | 0.98 | 0.0001 | -0.482 | 7,050 | 1.70 | 1.85 | 20 | 433 | 22.5% | -0.02 | 0.0001 | -0.482 | ||
| 589.20 | 613.20 | 0.98 | 0.0001 | -0.503 | 7,075 | 1.75 | 1.95 | 5 | 181 | 21.8% | -0.02 | 0.0001 | -0.503 | |||
| 564.40 | 588.40 | 2 | 0.98 | 0.0002 | -0.527 | 7,100 | 1.90 | 2.10 | 30 | 1,823 | 21.2% | -0.02 | 0.0002 | -0.527 | ||
| 539.50 | 563.50 | 5 | 0.98 | 0.0002 | -0.554 | 7,125 | 2.05 | 2.25 | 4 | 165 | 20.6% | -0.02 | 0.0002 | -0.554 | ||
| 514.70 | 538.70 | 4 | 0.98 | 0.0002 | -0.584 | 7,150 | 2.20 | 2.40 | 53 | 352 | 20.0% | -0.02 | 0.0002 | -0.584 | ||
| 494.90 | 518.90 | 0.98 | 0.0002 | -0.612 | 7,170 | 2.35 | 2.60 | 19.6% | -0.02 | 0.0002 | -0.612 | |||||
| 490.00 | 514.00 | 4 | 0.97 | 0.0002 | -0.620 | 7,175 | 2.40 | 2.65 | 122 | 19.5% | -0.03 | 0.0002 | -0.620 | |||
| 485.00 | 509.00 | 0.97 | 0.0002 | -0.627 | 7,180 | 2.45 | 2.70 | 19.4% | -0.03 | 0.0002 | -0.627 | |||||
| 475.10 | 499.10 | 0.97 | 0.0002 | -0.643 | 7,190 | 2.55 | 2.80 | 19.2% | -0.03 | 0.0002 | -0.643 | |||||
| 465.30 | 489.30 | 9 | 0.97 | 0.0002 | -0.661 | 7,200 | 2.70 | 2.85 | 512 | 671 | 18.9% | -0.03 | 0.0002 | -0.661 | ||
| 455.40 | 479.40 | 0.97 | 0.0003 | -0.679 | 7,210 | 2.75 | 3.00 | 18.7% | -0.03 | 0.0003 | -0.679 | |||||
| 445.50 | 469.50 | 11.4% | 0.97 | 0.0003 | -0.698 | 7,220 | 2.85 | 3.10 | 18.5% | -0.03 | 0.0003 | -0.698 | ||||
| 440.60 | 464.60 | 1 | 12.4% | 0.97 | 0.0003 | -0.708 | 7,225 | 2.95 | 3.20 | 12 | 95 | 18.4% | -0.03 | 0.0003 | -0.708 | |
| 435.70 | 459.70 | 12.9% | 0.97 | 0.0003 | -0.718 | 7,230 | 3.00 | 3.30 | 18.3% | -0.03 | 0.0003 | -0.718 | ||||
| 425.80 | 449.80 | 13.1% | 0.97 | 0.0003 | -0.740 | 7,240 | 3.10 | 3.40 | 7 | 3 | 18.1% | -0.03 | 0.0003 | -0.740 | ||
| 416.00 | 440.00 | 6 | 13.5% | 0.96 | 0.0003 | -0.763 | 7,250 | 3.30 | 3.50 | 14 | 1,298 | 17.8% | -0.04 | 0.0003 | -0.763 | |
| 406.10 | 430.10 | 13.5% | 0.96 | 0.0003 | -0.787 | 7,260 | 3.40 | 3.70 | 17.6% | -0.04 | 0.0003 | -0.787 | ||||
| 396.30 | 420.30 | 13.7% | 0.96 | 0.0004 | -0.813 | 7,270 | 3.60 | 3.90 | 17.4% | -0.04 | 0.0004 | -0.813 | ||||
| 391.40 | 415.40 | 3 | 13.7% | 0.96 | 0.0004 | -0.826 | 7,275 | 3.60 | 4.00 | 1 | 337 | 17.3% | -0.04 | 0.0004 | -0.826 | |
| 386.50 | 410.50 | 13.7% | 0.96 | 0.0004 | -0.840 | 7,280 | 3.70 | 4.10 | 2 | 35 | 17.2% | -0.04 | 0.0004 | -0.840 | ||
| 376.70 | 400.70 | 13.8% | 0.96 | 0.0004 | -0.869 | 7,290 | 3.90 | 4.30 | 7 | 9 | 17.0% | -0.04 | 0.0004 | -0.869 | ||
| 371.20 | 390.90 | 1 | 14 | 16.2% | 0.95 | 0.0004 | -0.899 | 7,300 | 4.20 | 4.40 | 157 | 997 | 16.8% | -0.05 | 0.0004 | -0.899 |
| 357.20 | 381.20 | 30 | 13.9% | 0.95 | 0.0004 | -0.931 | 7,310 | 4.30 | 4.70 | 24 | 16.6% | -0.05 | 0.0004 | -0.931 | ||
| 347.50 | 371.50 | 13.9% | 0.95 | 0.0005 | -0.965 | 7,320 | 4.60 | 5.00 | 8 | 45 | 16.4% | -0.05 | 0.0005 | -0.965 | ||
| 342.60 | 366.60 | 18 | 13.8% | 0.95 | 0.0005 | -0.982 | 7,325 | 4.70 | 5.10 | 7 | 365 | 16.3% | -0.05 | 0.0005 | -0.982 | |
| 337.70 | 361.70 | 1 | 13.8% | 0.95 | 0.0005 | -1.000 | 7,330 | 4.90 | 5.20 | 6 | 79 | 16.2% | -0.05 | 0.0005 | -1.000 | |
| 332.90 | 356.90 | 13.8% | 0.94 | 0.0005 | -1.019 | 7,335 | 5.00 | 5.40 | 16.1% | -0.06 | 0.0005 | -1.019 | ||||
| 328.10 | 352.10 | 13.8% | 0.94 | 0.0005 | -1.038 | 7,340 | 5.10 | 5.50 | 12 | 29 | 16.0% | -0.06 | 0.0005 | -1.038 | ||
| 323.20 | 347.20 | 13.7% | 0.94 | 0.0005 | -1.057 | 7,345 | 5.30 | 5.70 | 15.9% | -0.06 | 0.0005 | -1.057 | ||||
| 318.40 | 342.40 | 9 | 13.8% | 0.94 | 0.0006 | -1.077 | 7,350 | 5.50 | 5.80 | 11 | 319 | 15.8% | -0.06 | 0.0006 | -1.077 | |
| 313.60 | 337.60 | 13.7% | 0.94 | 0.0006 | -1.097 | 7,355 | 5.60 | 6.00 | 15.7% | -0.06 | 0.0006 | -1.097 | ||||
| 308.80 | 332.80 | 13.7% | 0.94 | 0.0006 | -1.118 | 7,360 | 5.80 | 6.20 | 4 | 20 | 15.7% | -0.06 | 0.0006 | -1.118 | ||
| 304.00 | 328.00 | 13.7% | 0.93 | 0.0006 | -1.139 | 7,365 | 6.00 | 6.40 | 15.6% | -0.07 | 0.0006 | -1.139 | ||||
| 299.20 | 323.20 | 1 | 1 | 13.7% | 0.93 | 0.0006 | -1.160 | 7,370 | 6.20 | 6.60 | 5 | 28 | 15.5% | -0.07 | 0.0006 | -1.160 |
| 294.40 | 318.40 | 13.6% | 0.93 | 0.0006 | -1.182 | 7,375 | 6.40 | 6.80 | 123 | 645 | 15.4% | -0.07 | 0.0006 | -1.182 | ||
| 289.60 | 313.60 | 13.6% | 0.93 | 0.0007 | -1.205 | 7,380 | 6.60 | 7.00 | 11 | 31 | 15.3% | -0.07 | 0.0007 | -1.205 | ||
| 284.80 | 308.80 | 13.5% | 0.92 | 0.0007 | -1.228 | 7,385 | 6.80 | 7.20 | 4 | 27 | 15.2% | -0.08 | 0.0007 | -1.228 | ||
| 280.00 | 304.00 | 1 | 13.5% | 0.92 | 0.0007 | -1.251 | 7,390 | 7.00 | 7.40 | 2 | 40 | 15.1% | -0.08 | 0.0007 | -1.251 | |
| 275.30 | 299.30 | 13.5% | 0.92 | 0.0007 | -1.275 | 7,395 | 7.20 | 7.60 | 2 | 15.0% | -0.08 | 0.0007 | -1.275 | |||
| 270.50 | 294.50 | 2 | 7 | 13.4% | 0.92 | 0.0007 | -1.299 | 7,400 | 7.50 | 7.90 | 134 | 328 | 14.9% | -0.08 | 0.0007 | -1.299 |
| 265.80 | 289.80 | 13.4% | 0.91 | 0.0008 | -1.324 | 7,405 | 7.70 | 8.10 | 5 | 2 | 14.8% | -0.09 | 0.0008 | -1.324 | ||
| 261.10 | 285.10 | 30 | 13.4% | 0.91 | 0.0008 | -1.349 | 7,410 | 8.00 | 8.40 | 22 | 53 | 14.8% | -0.09 | 0.0008 | -1.349 | |
| 256.40 | 280.40 | 13.3% | 0.91 | 0.0008 | -1.374 | 7,415 | 8.30 | 8.70 | 5 | 23 | 14.7% | -0.09 | 0.0008 | -1.374 | ||
| 251.70 | 275.70 | 1 | 13.3% | 0.91 | 0.0008 | -1.400 | 7,420 | 8.60 | 9.00 | 5 | 37 | 14.6% | -0.09 | 0.0008 | -1.400 | |
| 247.00 | 271.00 | 33 | 13.2% | 0.90 | 0.0009 | -1.427 | 7,425 | 8.90 | 9.10 | 16 | 361 | 14.5% | -0.10 | 0.0009 | -1.427 | |
| 242.30 | 266.30 | 4 | 13.2% | 0.90 | 0.0009 | -1.453 | 7,430 | 9.20 | 9.60 | 80 | 112 | 14.4% | -0.10 | 0.0009 | -1.453 | |
| 237.60 | 261.60 | 13.1% | 0.90 | 0.0009 | -1.480 | 7,435 | 9.50 | 9.90 | 14 | 2 | 14.3% | -0.10 | 0.0009 | -1.480 | ||
| 233.00 | 257.00 | 13.1% | 0.89 | 0.0009 | -1.508 | 7,440 | 9.90 | 10.10 | 28 | 611 | 14.2% | -0.11 | 0.0009 | -1.508 | ||
| 232.30 | 252.30 | 13.8% | 0.89 | 0.0010 | -1.536 | 7,445 | 10.10 | 10.50 | 1 | 14.1% | -0.11 | 0.0010 | -1.536 | |||
| 223.70 | 247.70 | 3 | 14 | 13.0% | 0.89 | 0.0010 | -1.564 | 7,450 | 10.60 | 10.80 | 86 | 352 | 14.1% | -0.11 | 0.0010 | -1.564 |
| 219.10 | 243.10 | 12.9% | 0.88 | 0.0010 | -1.592 | 7,455 | 10.90 | 11.30 | 1 | 3 | 14.0% | -0.12 | 0.0010 | -1.592 | ||
| 214.50 | 238.50 | 1 | 12.9% | 0.88 | 0.0011 | -1.621 | 7,460 | 11.30 | 11.50 | 25 | 554 | 13.9% | -0.12 | 0.0011 | -1.621 | |
| 209.90 | 233.90 | 12.8% | 0.87 | 0.0011 | -1.650 | 7,465 | 11.60 | 12.00 | 10 | 30 | 13.8% | -0.13 | 0.0011 | -1.650 | ||
| 205.30 | 229.30 | 2 | 12.7% | 0.87 | 0.0011 | -1.679 | 7,470 | 12.10 | 12.50 | 48 | 113 | 13.7% | -0.13 | 0.0011 | -1.679 | |
| 200.80 | 224.80 | 10 | 34 | 12.7% | 0.87 | 0.0012 | -1.709 | 7,475 | 12.60 | 12.80 | 46 | 341 | 13.6% | -0.13 | 0.0012 | -1.709 |
| 200.30 | 224.30 | 14.0% | 0.86 | 0.0012 | -1.738 | 7,480 | 12.90 | 13.40 | 8 | 63 | 13.5% | -0.14 | 0.0012 | -1.738 | ||
| 193.70 | 213.70 | 12.6% | 0.86 | 0.0012 | -1.768 | 7,485 | 13.40 | 13.80 | 2 | 14 | 13.5% | -0.14 | 0.0012 | -1.768 | ||
| 189.20 | 209.20 | 10 | 2 | 12.5% | 0.85 | 0.0013 | -1.798 | 7,490 | 13.90 | 14.30 | 25 | 153 | 13.4% | -0.15 | 0.0013 | -1.798 |
| 184.70 | 204.70 | 1 | 1 | 12.4% | 0.85 | 0.0013 | -1.828 | 7,495 | 14.40 | 14.80 | 2 | 13.3% | -0.15 | 0.0013 | -1.828 | |
| 180.30 | 200.30 | 119 | 12.4% | 0.84 | 0.0013 | -1.859 | 7,500 | 15.00 | 15.20 | 371 | 5,335 | 13.2% | -0.16 | 0.0013 | -1.859 | |
| 175.80 | 195.80 | 1 | 12.3% | 0.84 | 0.0014 | -1.889 | 7,505 | 15.40 | 15.90 | 6 | 46 | 13.1% | -0.16 | 0.0014 | -1.889 | |
| 171.40 | 191.40 | 21 | 19 | 12.2% | 0.83 | 0.0014 | -1.919 | 7,510 | 16.00 | 16.50 | 56 | 76 | 13.0% | -0.17 | 0.0014 | -1.919 |
| 167.00 | 187.00 | 2 | 12.2% | 0.82 | 0.0014 | -1.949 | 7,515 | 16.60 | 17.00 | 16 | 31 | 12.9% | -0.17 | 0.0014 | -1.949 | |
| 162.60 | 182.60 | 2 | 12.1% | 0.82 | 0.0015 | -1.979 | 7,520 | 17.30 | 17.60 | 89 | 292 | 12.8% | -0.18 | 0.0015 | -1.979 | |
| 158.30 | 178.30 | 5 | 31 | 12.0% | 0.81 | 0.0015 | -2.009 | 7,525 | 17.90 | 18.20 | 33 | 1,534 | 12.8% | -0.19 | 0.0015 | -2.009 |
| 154.00 | 174.00 | 1 | 12.0% | 0.81 | 0.0016 | -2.039 | 7,530 | 18.50 | 19.00 | 13 | 181 | 12.7% | -0.19 | 0.0016 | -2.039 | |
| 149.70 | 169.70 | 11.9% | 0.80 | 0.0016 | -2.068 | 7,535 | 19.20 | 19.60 | 12 | 60 | 12.6% | -0.20 | 0.0016 | -2.068 | ||
| 145.40 | 165.40 | 2 | 11.8% | 0.79 | 0.0017 | -2.098 | 7,540 | 20.00 | 20.30 | 9 | 341 | 12.5% | -0.21 | 0.0017 | -2.098 | |
| 141.20 | 161.20 | 11.8% | 0.79 | 0.0017 | -2.126 | 7,545 | 20.70 | 21.00 | 13 | 189 | 12.4% | -0.21 | 0.0017 | -2.126 | ||
| 137.00 | 157.00 | 24 | 59 | 11.7% | 0.78 | 0.0018 | -2.155 | 7,550 | 21.50 | 21.80 | 77 | 263 | 12.3% | -0.22 | 0.0018 | -2.155 |
| 132.80 | 152.80 | 5 | 1 | 11.7% | 0.77 | 0.0018 | -2.182 | 7,555 | 22.20 | 22.70 | 58 | 22 | 12.2% | -0.23 | 0.0018 | -2.182 |
| 128.60 | 148.60 | 20 | 11.6% | 0.76 | 0.0018 | -2.209 | 7,560 | 23.00 | 23.50 | 53 | 35 | 12.2% | -0.24 | 0.0018 | -2.209 | |
| 124.50 | 144.50 | 1 | 2 | 11.5% | 0.76 | 0.0019 | -2.236 | 7,565 | 24.00 | 24.30 | 9 | 107 | 12.1% | -0.24 | 0.0019 | -2.236 |
| 120.50 | 140.50 | 21 | 11.4% | 0.75 | 0.0019 | -2.261 | 7,570 | 24.70 | 25.30 | 61 | 96 | 12.0% | -0.25 | 0.0019 | -2.261 | |
| 116.40 | 136.40 | 202 | 11.4% | 0.74 | 0.0020 | -2.286 | 7,575 | 25.80 | 26.10 | 91 | 361 | 11.9% | -0.26 | 0.0020 | -2.286 | |
| 112.40 | 132.40 | 16 | 11.3% | 0.73 | 0.0020 | -2.310 | 7,580 | 26.80 | 27.10 | 101 | 368 | 11.8% | -0.27 | 0.0020 | -2.310 | |
| 108.50 | 128.50 | 1 | 3 | 11.2% | 0.72 | 0.0021 | -2.333 | 7,585 | 27.60 | 28.20 | 46 | 40 | 11.7% | -0.28 | 0.0021 | -2.333 |
| 104.50 | 124.50 | 12 | 11.1% | 0.71 | 0.0021 | -2.354 | 7,590 | 28.80 | 29.10 | 122 | 344 | 11.7% | -0.29 | 0.0021 | -2.354 | |
| 104.20 | 124.20 | 5 | 11.8% | 0.70 | 0.0022 | -2.375 | 7,595 | 29.90 | 30.20 | 12 | 130 | 11.6% | -0.30 | 0.0022 | -2.375 | |
| 108.80 | 109.50 | 5 | 118 | 11.5% | 0.69 | 0.0022 | -2.394 | 7,600 | 31.00 | 31.40 | 187 | 401 | 11.5% | -0.31 | 0.0022 | -2.394 |
| 104.90 | 105.70 | 3 | 11.4% | 0.68 | 0.0023 | -2.411 | 7,605 | 32.20 | 32.50 | 52 | 197 | 11.4% | -0.32 | 0.0023 | -2.411 | |
| 101.10 | 101.90 | 9 | 10 | 11.3% | 0.67 | 0.0023 | -2.427 | 7,610 | 33.40 | 33.80 | 515 | 552 | 11.3% | -0.33 | 0.0023 | -2.427 |
| 97.40 | 98.20 | 4 | 1 | 11.3% | 0.66 | 0.0024 | -2.441 | 7,615 | 34.50 | 35.10 | 6 | 41 | 11.2% | -0.34 | 0.0024 | -2.441 |
| 93.70 | 94.50 | 35 | 11.2% | 0.65 | 0.0024 | -2.453 | 7,620 | 35.80 | 36.40 | 59 | 56 | 11.1% | -0.35 | 0.0024 | -2.453 | |
| 90.10 | 90.90 | 46 | 11.1% | 0.64 | 0.0025 | -2.463 | 7,625 | 37.30 | 37.70 | 29 | 242 | 11.0% | -0.36 | 0.0025 | -2.463 | |
| 86.50 | 87.30 | 40 | 11.0% | 0.63 | 0.0025 | -2.472 | 7,630 | 38.70 | 39.10 | 486 | 547 | 11.0% | -0.37 | 0.0025 | -2.472 | |
| 83.00 | 83.80 | 2 | 29 | 10.9% | 0.62 | 0.0026 | -2.478 | 7,635 | 40.00 | 40.70 | 42 | 95 | 10.9% | -0.38 | 0.0026 | -2.478 |
| 79.50 | 80.40 | 3 | 13 | 10.8% | 0.60 | 0.0026 | -2.481 | 7,640 | 41.70 | 42.20 | 60 | 147 | 10.8% | -0.40 | 0.0026 | -2.481 |
| 76.10 | 77.00 | 15 | 9 | 10.8% | 0.59 | 0.0026 | -2.483 | 7,645 | 43.30 | 43.80 | 65 | 154 | 10.7% | -0.41 | 0.0026 | -2.483 |
| 72.90 | 73.40 | 17 | 90 | 10.7% | 0.58 | 0.0027 | -2.482 | 7,650 | 45.00 | 45.40 | 118 | 372 | 10.6% | -0.42 | 0.0027 | -2.482 |
| 69.50 | 70.30 | 23 | 23 | 10.6% | 0.57 | 0.0027 | -2.478 | 7,655 | 46.50 | 47.20 | 19 | 81 | 10.5% | -0.43 | 0.0027 | -2.478 |
| 66.30 | 67.10 | 22 | 25 | 10.5% | 0.55 | 0.0027 | -2.471 | 7,660 | 48.30 | 49.00 | 27 | 100 | 10.4% | -0.45 | 0.0027 | -2.471 |
| 63.20 | 64.00 | 11 | 17 | 10.4% | 0.54 | 0.0028 | -2.462 | 7,665 | 50.10 | 50.90 | 37 | 83 | 10.4% | -0.46 | 0.0028 | -2.462 |
| 60.10 | 60.90 | 58 | 60 | 10.3% | 0.53 | 0.0028 | -2.449 | 7,670 | 52.20 | 52.70 | 132 | 181 | 10.3% | -0.47 | 0.0028 | -2.449 |
| 57.30 | 57.70 | 94 | 828 | 10.2% | 0.51 | 0.0028 | -2.434 | 7,675 | 54.20 | 54.70 | 70 | 684 | 10.2% | -0.49 | 0.0028 | -2.434 |
| 54.20 | 55.00 | 278 | 125 | 10.2% | 0.50 | 0.0029 | -2.416 | 7,680 | 56.30 | 56.80 | 11 | 273 | 10.1% | -0.50 | 0.0029 | -2.416 |
| 51.30 | 52.10 | 3 | 41 | 10.1% | 0.48 | 0.0029 | -2.395 | 7,685 | 58.30 | 59.10 | 49 | 108 | 10.1% | -0.52 | 0.0029 | -2.395 |
| 48.80 | 49.20 | 20 | 132 | 10.0% | 0.47 | 0.0029 | -2.370 | 7,690 | 60.50 | 61.30 | 13 | 99 | 10.0% | -0.53 | 0.0029 | -2.370 |
| 45.90 | 46.70 | 24 | 105 | 9.9% | 0.45 | 0.0029 | -2.343 | 7,695 | 62.80 | 63.60 | 10 | 26 | 9.9% | -0.55 | 0.0029 | -2.343 |
| 43.50 | 43.90 | 149 | 377 | 9.8% | 0.44 | 0.0029 | -2.312 | 7,700 | 65.30 | 66.00 | 43 | 1,038 | 9.8% | -0.56 | 0.0029 | -2.312 |
| 40.70 | 41.50 | 32 | 28 | 9.8% | 0.42 | 0.0029 | -2.278 | 7,705 | 67.60 | 68.40 | 19 | 9 | 9.7% | -0.58 | 0.0029 | -2.278 |
| 38.50 | 39.00 | 15 | 165 | 9.7% | 0.41 | 0.0029 | -2.242 | 7,710 | 70.20 | 71.00 | 19 | 210 | 9.7% | -0.59 | 0.0029 | -2.242 |
| 36.00 | 36.70 | 17 | 51 | 9.6% | 0.39 | 0.0029 | -2.202 | 7,715 | 72.80 | 73.60 | 11 | 33 | 9.6% | -0.61 | 0.0029 | -2.202 |
| 33.90 | 34.30 | 23 | 115 | 9.6% | 0.38 | 0.0029 | -2.159 | 7,720 | 75.60 | 76.40 | 29 | 74 | 9.5% | -0.62 | 0.0029 | -2.159 |
| 31.70 | 32.20 | 301 | 387 | 9.5% | 0.36 | 0.0029 | -2.114 | 7,725 | 78.40 | 79.20 | 7 | 298 | 9.5% | -0.64 | 0.0029 | -2.114 |
| 29.60 | 30.10 | 57 | 122 | 9.4% | 0.35 | 0.0029 | -2.066 | 7,730 | 81.30 | 82.10 | 1 | 104 | 9.4% | -0.65 | 0.0029 | -2.066 |
| 27.50 | 28.10 | 39 | 65 | 9.3% | 0.33 | 0.0028 | -2.016 | 7,735 | 84.30 | 85.10 | 2 | 21 | 9.3% | -0.67 | 0.0028 | -2.016 |
| 25.70 | 26.10 | 115 | 164 | 9.3% | 0.32 | 0.0028 | -1.963 | 7,740 | 87.40 | 88.20 | 2 | 47 | 9.2% | -0.68 | 0.0028 | -1.963 |
| 23.80 | 24.40 | 18 | 31 | 9.2% | 0.30 | 0.0028 | -1.908 | 7,745 | 90.60 | 91.30 | 29 | 9.2% | -0.70 | 0.0028 | -1.908 | |
| 22.20 | 22.60 | 147 | 903 | 9.2% | 0.29 | 0.0027 | -1.852 | 7,750 | 86.40 | 106.40 | 6 | 425 | 9.6% | -0.71 | 0.0027 | -1.852 |
| 20.40 | 21.00 | 26 | 60 | 9.1% | 0.27 | 0.0027 | -1.793 | 7,755 | 89.80 | 109.80 | 1 | 3 | 9.6% | -0.73 | 0.0027 | -1.793 |
| 18.90 | 19.50 | 16 | 93 | 9.0% | 0.26 | 0.0026 | -1.733 | 7,760 | 93.30 | 113.30 | 64 | 9.6% | -0.74 | 0.0026 | -1.733 | |
| 17.40 | 18.00 | 108 | 94 | 9.0% | 0.25 | 0.0025 | -1.671 | 7,765 | 96.90 | 116.90 | 1 | 9.5% | -0.75 | 0.0025 | -1.671 | |
| 16.10 | 16.60 | 62 | 156 | 8.9% | 0.23 | 0.0025 | -1.609 | 7,770 | 100.60 | 120.60 | 1 | 84 | 9.5% | -0.77 | 0.0025 | -1.609 |
| 14.80 | 15.30 | 143 | 219 | 8.9% | 0.22 | 0.0024 | -1.545 | 7,775 | 104.30 | 124.30 | 2 | 61 | 9.5% | -0.78 | 0.0024 | -1.545 |
| 13.60 | 14.10 | 18 | 215 | 8.9% | 0.21 | 0.0023 | -1.481 | 7,780 | 108.10 | 128.10 | 1 | 76 | 9.5% | -0.79 | 0.0023 | -1.481 |
| 12.40 | 13.00 | 16 | 111 | 8.8% | 0.19 | 0.0023 | -1.416 | 7,785 | 112.00 | 132.00 | 2 | 9.4% | -0.81 | 0.0023 | -1.416 | |
| 11.40 | 11.90 | 20 | 170 | 8.8% | 0.18 | 0.0022 | -1.351 | 7,790 | 116.00 | 136.00 | 55 | 9.4% | -0.82 | 0.0022 | -1.351 | |
| 10.40 | 10.90 | 10 | 70 | 8.7% | 0.17 | 0.0021 | -1.286 | 7,795 | 120.00 | 140.00 | 9.4% | -0.83 | 0.0021 | -1.286 | ||
| 9.60 | 9.90 | 186 | 1,527 | 8.7% | 0.16 | 0.0020 | -1.222 | 7,800 | 124.10 | 144.10 | 1 | 277 | 9.4% | -0.84 | 0.0020 | -1.222 |
| 8.60 | 9.10 | 16 | 94 | 8.6% | 0.15 | 0.0019 | -1.158 | 7,805 | 128.30 | 148.30 | 9.4% | -0.85 | 0.0019 | -1.158 | ||
| 7.90 | 8.20 | 15 | 568 | 8.6% | 0.14 | 0.0018 | -1.095 | 7,810 | 132.60 | 152.60 | 29 | 9.5% | -0.86 | 0.0018 | -1.095 | |
| 7.10 | 7.60 | 40 | 2 | 8.6% | 0.13 | 0.0018 | -1.033 | 7,815 | 136.90 | 156.90 | 9.5% | -0.87 | 0.0018 | -1.033 | ||
| 6.40 | 6.90 | 16 | 114 | 8.6% | 0.12 | 0.0017 | -0.972 | 7,820 | 141.20 | 161.20 | 84 | 9.5% | -0.88 | 0.0017 | -0.972 | |
| 5.80 | 6.30 | 25 | 179 | 8.5% | 0.11 | 0.0016 | -0.913 | 7,825 | 145.60 | 165.60 | 72 | 9.5% | -0.89 | 0.0016 | -0.913 | |
| 5.30 | 5.70 | 26 | 124 | 8.5% | 0.10 | 0.0015 | -0.856 | 7,830 | 145.10 | 165.10 | 2 | 7.5% | -0.90 | 0.0015 | -0.856 | |
| 4.80 | 5.20 | 34 | 3 | 8.5% | 0.09 | 0.0014 | -0.801 | 7,835 | 149.60 | 169.60 | 7.4% | -0.91 | 0.0014 | -0.801 | ||
| 4.30 | 4.70 | 78 | 68 | 8.5% | 0.09 | 0.0013 | -0.748 | 7,840 | 154.10 | 174.10 | 1 | 7.3% | -0.91 | 0.0013 | -0.748 | |
| 3.50 | 3.90 | 56 | 305 | 8.5% | 0.07 | 0.0012 | -0.649 | 7,850 | 163.30 | 183.30 | 24 | 7.1% | -0.93 | 0.0012 | -0.649 | |
| 2.80 | 3.20 | 43 | 135 | 8.4% | 0.06 | 0.0010 | -0.561 | 7,860 | 172.70 | 192.70 | 3 | 6.8% | -0.94 | 0.0010 | -0.561 | |
| 2.25 | 2.60 | 474 | 363 | 8.4% | 0.05 | 0.0009 | -0.483 | 7,870 | 182.10 | 202.10 | 6 | 6.2% | -0.95 | 0.0009 | -0.483 | |
| 2.00 | 2.35 | 80 | 811 | 8.4% | 0.05 | 0.0008 | -0.448 | 7,875 | 188.90 | 206.90 | 6 | 7.4% | -0.95 | 0.0008 | -0.448 | |
| 1.80 | 2.10 | 45 | 101 | 8.4% | 0.04 | 0.0008 | -0.415 | 7,880 | 191.60 | 211.60 | 1 | -0.96 | 0.0008 | -0.415 | ||
| 1.45 | 1.75 | 37 | 80 | 8.4% | 0.04 | 0.0007 | -0.358 | 7,890 | 204.30 | 228.30 | 10.4% | -0.96 | 0.0007 | -0.358 | ||
| 1.20 | 1.45 | 422 | 963 | 8.4% | 0.03 | 0.0006 | -0.309 | 7,900 | 214.10 | 238.10 | 25 | 139 | 10.7% | -0.97 | 0.0006 | -0.309 |
| 0.9500 | 1.20 | 38 | 27 | 8.5% | 0.03 | 0.0005 | -0.268 | 7,910 | 223.80 | 247.80 | 10.9% | -0.97 | 0.0005 | -0.268 | ||
| 0.8000 | 1.00 | 25 | 45 | 8.5% | 0.02 | 0.0004 | -0.235 | 7,920 | 233.70 | 257.70 | 11.2% | -0.98 | 0.0004 | -0.235 | ||
| 0.7000 | 0.9500 | 40 | 190 | 8.6% | 0.02 | 0.0004 | -0.220 | 7,925 | 238.60 | 262.60 | 13 | 11.3% | -0.98 | 0.0004 | -0.220 | |
| 0.4500 | 0.6500 | 31 | 520 | 8.8% | 0.01 | 0.0003 | -0.165 | 7,950 | 263.30 | 287.30 | 1 | 3 | 12.0% | -0.99 | 0.0003 | -0.165 |
| 0.3000 | 0.5000 | 22 | 135 | 9.1% | 0.01 | 0.0002 | -0.130 | 7,975 | 288.10 | 312.10 | 11 | 12.8% | -0.99 | 0.0002 | -0.130 | |
| 0.2000 | 0.4000 | 10 | 2,142 | 9.4% | 0.01 | 0.0002 | -0.108 | 8,000 | 313.00 | 332.40 | 1,503 | 11.2% | -0.99 | 0.0002 | -0.108 | |
| 0.1500 | 0.3500 | 2 | 210 | 9.8% | 0.01 | 0.0001 | -0.093 | 8,025 | 337.90 | 361.90 | 2 | 14.3% | -0.99 | 0.0001 | -0.093 | |
| 0.1000 | 0.3000 | 1,073 | 10.2% | 0.01 | 0.0001 | -0.082 | 8,050 | 362.90 | 386.90 | 15.1% | -0.99 | 0.0001 | -0.082 | |||
| 0.1000 | 0.3000 | 4 | 94 | 10.8% | 0.00 | 0.0001 | -0.075 | 8,075 | 387.80 | 411.80 | 15.9% | -1.00 | 0.0001 | -0.075 | ||
| 0.0500 | 0.3000 | 4 | 270 | 11.2% | 0.00 | 0.0001 | -0.069 | 8,100 | 412.80 | 436.80 | 2 | 16.7% | -1.00 | 0.0001 | -0.069 | |
| 0.1000 | 0.2500 | 2 | 28 | 11.8% | 0.00 | 0.0001 | -0.065 | 8,125 | 437.70 | 461.70 | 1 | 17.4% | -1.00 | 0.0001 | -0.065 | |
| 0.0500 | 0.2500 | 72 | 12.1% | 0.00 | 0.0001 | -0.061 | 8,150 | 462.70 | 486.70 | 18.2% | -1.00 | 0.0001 | -0.061 | |||
| 0.0500 | 0.2500 | 90 | 12.7% | 0.00 | 0.0000 | -0.058 | 8,175 | 487.60 | 511.60 | 18.9% | -1.00 | 0.0000 | -0.058 | |||
| 0.0500 | 0.2500 | 53 | 13.3% | 0.00 | 0.0000 | -0.055 | 8,200 | 512.60 | 536.60 | 19.7% | -1.00 | 0.0000 | -0.055 | |||
| 0.0500 | 0.2500 | 1 | 13.8% | 0.00 | 0.0000 | -0.053 | 8,225 | 537.60 | 561.60 | 20.5% | -1.00 | 0.0000 | -0.052 | |||
| 0.0500 | 0.2000 | 4 | 14.3% | 0.00 | 0.0000 | -0.050 | 8,250 | 562.50 | 586.50 | 21.1% | -1.00 | 0.0000 | -0.050 | |||
| 0.0500 | 0.2000 | 8 | 14.6% | 0.00 | 0.0000 | -0.048 | 8,275 | 587.50 | 611.50 | 21.9% | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.2000 | 6 | 14.9% | 0.00 | 0.0000 | -0.046 | 8,300 | 612.40 | 636.40 | 22.6% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 0.2000 | 15.4% | 0.00 | 0.0000 | -0.044 | 8,325 | 637.40 | 661.40 | 23.3% | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.2000 | 11 | 16.9% | 0.00 | 0.0000 | -0.039 | 8,400 | 712.30 | 736.30 | 25.5% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.1500 | 115 | 18.5% | 0.00 | 0.0000 | -0.033 | 8,500 | 812.20 | 836.20 | 28.3% | -1.00 | 0.0000 | -0.033 | |||
| 0 | 0.1500 | 23 | 20.4% | 0.00 | 0.0000 | -0.028 | 8,600 | 912.00 | 936.00 | 30.9% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.1500 | 4 | 24.2% | 0.00 | 0.0000 | -0.020 | 8,800 | 1,112 | 1,136 | 36.2% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.1000 | 212 | 27.0% | 0.00 | 0.0000 | -0.015 | 9,000 | 1,312 | 1,336 | 41.1% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.1000 | 1 | 30.5% | 0.00 | 0.0000 | -0.010 | 9,200 | 1,511 | 1,535 | 46.0% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.1000 | 5 | 33.8% | 0.00 | 0.0000 | -0.007 | 9,400 | 1,711 | 1,735 | 50.6% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.1000 | 37.0% | 0.00 | 0.0000 | -0.005 | 9,600 | 1,911 | 1,935 | 55.2% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0500 | 38.4% | 0.00 | 0.0000 | -0.004 | 9,800 | 2,110 | 2,134 | 59.4% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0500 | 41.3% | 0.00 | 0.0000 | -0.003 | 10,000 | 2,310 | 2,334 | 63.8% | -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 14, 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