SPY Optionskette State Street SPDR S&P 500 ETF
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 ±1.4% (754.82–775.50) · ATM IV 11.0% · P/C Open Interest 1.77
| 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 | |
| 263.66 | 267.82 | 18 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.5100 | 1,501 | 111.6% | -0.00 | 0.0000 | -0.007 | |||
| 258.71 | 262.83 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.6400 | 38 | 112.2% | -0.00 | 0.0000 | -0.007 | ||||
| 253.67 | 257.86 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.6100 | 143 | 109.2% | -0.00 | 0.0000 | -0.007 | ||||
| 248.86 | 252.84 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.6200 | 120 | 316 | 83.2% | -0.00 | 0.0000 | -0.007 | |||
| 243.87 | 247.85 | 3 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.6000 | 30 | 156 | 81.3% | -0.00 | 0.0000 | -0.007 | ||
| 238.74 | 242.86 | 7 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.5700 | 22 | 101.3% | -0.00 | 0.0000 | -0.007 | |||
| 233.81 | 237.86 | 10 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.5600 | 57 | 98.8% | -0.00 | 0.0000 | -0.008 | |||
| 228.89 | 232.87 | 2 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.5200 | 314 | 76.9% | -0.00 | 0.0000 | -0.008 | |||
| 223.77 | 227.85 | 50 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.4800 | 412 | 75.0% | -0.00 | 0.0000 | -0.008 | |||
| 218.76 | 222.88 | 4 | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.4700 | 435 | 73.2% | -0.00 | 0.0000 | -0.008 | |||
| 213.91 | 217.89 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.4300 | 125 | 581 | 71.4% | -0.00 | 0.0000 | -0.009 | |||
| 208.84 | 212.87 | 1 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.3900 | 48 | 778 | 69.5% | -0.00 | 0.0000 | -0.009 | ||
| 203.78 | 207.91 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.3400 | 1,118 | 80.5% | -0.00 | 0.0000 | -0.009 | ||||
| 199.01 | 202.93 | 1.00 | 0.0000 | 0.000 | 565 | 0.0100 | 0.3100 | 1 | 142 | 66.9% | -0.00 | 0.0000 | -0.009 | |||
| 193.86 | 197.92 | 1.00 | 0.0000 | 0.000 | 570 | 0.0100 | 0.2800 | 40 | 153 | 75.0% | -0.00 | 0.0000 | -0.010 | |||
| 188.85 | 192.93 | 1 | 1.00 | 0.0000 | 0.000 | 575 | 0.0100 | 0.6300 | 11 | 267 | 63.3% | -0.00 | 0.0000 | -0.010 | ||
| 183.81 | 187.93 | 1.00 | 0.0000 | 0.000 | 580 | 0.0100 | 0.6300 | 30 | 18.2K | 62.3% | -0.00 | 0.0000 | -0.011 | |||
| 178.82 | 182.96 | 1.00 | 0.0001 | 0.000 | 585 | 0.0100 | 0.6300 | 62 | 73 | 59.8% | -0.00 | 0.0001 | -0.011 | |||
| 173.89 | 177.95 | 1.00 | 0.0001 | 0.000 | 590 | 0.0100 | 0.6100 | 192 | 155 | 72.3% | -0.00 | 0.0001 | -0.012 | |||
| 168.87 | 172.96 | 1.00 | 0.0001 | 0.000 | 595 | 0.0100 | 0.5300 | 210 | 157 | 70.2% | -0.00 | 0.0001 | -0.012 | |||
| 163.85 | 167.97 | 3 | 1.00 | 0.0001 | 0.000 | 600 | 0.0100 | 0.3000 | 115 | 762 | 55.3% | -0.00 | 0.0001 | -0.013 | ||
| 158.83 | 162.97 | 1.00 | 0.0001 | 0.000 | 605 | 0.0100 | 0.6300 | 25 | 202 | 67.6% | -0.00 | 0.0001 | -0.014 | |||
| 153.84 | 158.00 | 1 | 1 | 1.00 | 0.0001 | 0.000 | 610 | 0.0200 | 0.6300 | 20 | 87 | 50.5% | -0.00 | 0.0001 | -0.014 | |
| 148.86 | 153.01 | 1 | 6 | 1.00 | 0.0001 | 0.000 | 615 | 0.0200 | 0.6400 | 5 | 111 | 48.8% | -0.00 | 0.0001 | -0.015 | |
| 143.87 | 148.00 | 1.00 | 0.0001 | 0.000 | 620 | 0.0200 | 0.6400 | 50 | 621 | 49.5% | -0.00 | 0.0001 | -0.016 | |||
| 138.88 | 143.01 | 5 | 1.00 | 0.0001 | -0.000 | 625 | 0.0200 | 0.6400 | 121 | 444 | 46.2% | -0.00 | 0.0001 | -0.017 | ||
| 133.89 | 138.02 | 2 | 1.00 | 0.0001 | -0.002 | 630 | 0.0100 | 0.5400 | 301 | 624 | 44.5% | -0.00 | 0.0001 | -0.018 | ||
| 129.10 | 133.03 | 8 | 1.00 | 0.0002 | -0.003 | 635 | 0.0300 | 0.6500 | 341 | 652 | 54.7% | -0.00 | 0.0002 | -0.019 | ||
| 123.90 | 128.00 | 1 | 1.00 | 0.0002 | -0.005 | 640 | 0.0300 | 0.6500 | 514 | 42.3% | -0.00 | 0.0002 | -0.020 | |||
| 119.00 | 123.05 | 1 | 1.00 | 0.0002 | -0.007 | 645 | 0.0400 | 0.2500 | 190 | 980 | 46.2% | -0.00 | 0.0002 | -0.021 | ||
| 114.00 | 118.06 | 1 | 7 | 1.00 | 0.0002 | -0.009 | 650 | 0.0500 | 0.6600 | 72 | 660 | 40.8% | -0.00 | 0.0002 | -0.023 | |
| 109.14 | 113.07 | 4 | 1.00 | 0.0002 | -0.011 | 655 | 0.0500 | 0.1000 | 56 | 336 | 39.4% | -0.00 | 0.0002 | -0.024 | ||
| 104.00 | 108.08 | 5 | 1.00 | 0.0003 | -0.013 | 660 | 0.0500 | 0.0700 | 81 | 315 | 36.8% | -0.00 | 0.0003 | -0.025 | ||
| 99.00 | 103.09 | 4 | 1.00 | 0.0003 | -0.015 | 665 | 0.0500 | 0.5800 | 584 | 35.1% | -0.00 | 0.0003 | -0.027 | |||
| 94.00 | 98.12 | 11 | 0.99 | 0.0004 | -0.017 | 670 | 0.0100 | 0.5800 | 36 | 2,846 | 33.7% | -0.01 | 0.0004 | -0.029 | ||
| 89.00 | 93.13 | 3 | 0.99 | 0.0004 | -0.020 | 675 | 0.0600 | 0.6800 | 15 | 2,471 | 32.6% | -0.01 | 0.0004 | -0.031 | ||
| 84.00 | 88.13 | 23 | 0.99 | 0.0005 | -0.022 | 680 | 0.0500 | 0.0900 | 63 | 8,380 | 30.6% | -0.01 | 0.0005 | -0.033 | ||
| 79.22 | 83.16 | 14 | 0.99 | 0.0006 | -0.025 | 685 | 0.0700 | 0.6900 | 4 | 6,469 | 29.8% | -0.01 | 0.0006 | -0.035 | ||
| 75.00 | 78.15 | 6 | 24 | 32.1% | 0.99 | 0.0007 | -0.028 | 690 | 0.0800 | 0.6000 | 10 | 1,529 | 28.4% | -0.01 | 0.0007 | -0.037 |
| 73.02 | 77.18 | 0.99 | 0.0007 | -0.029 | 691 | 0.0800 | 0.7000 | 244 | 33.6% | -0.01 | 0.0007 | -0.038 | ||||
| 72.02 | 76.19 | 1 | 0.99 | 0.0007 | -0.029 | 692 | 0.0800 | 0.7000 | 5 | 163 | 27.8% | -0.01 | 0.0007 | -0.038 | ||
| 71.20 | 75.19 | 15 | 0.99 | 0.0008 | -0.030 | 693 | 0.0800 | 0.7000 | 15 | 270 | 27.4% | -0.01 | 0.0008 | -0.039 | ||
| 70.03 | 74.21 | 7 | 0.99 | 0.0008 | -0.031 | 694 | 0.0900 | 0.6000 | 5 | 6,829 | 27.2% | -0.01 | 0.0008 | -0.040 | ||
| 69.09 | 73.19 | 3 | 0.99 | 0.0008 | -0.031 | 695 | 0.0900 | 0.6200 | 5 | 432 | 27.0% | -0.01 | 0.0008 | -0.040 | ||
| 68.00 | 72.22 | 2 | 0.99 | 0.0008 | -0.032 | 696 | 0.0900 | 0.7100 | 89 | 31.7% | -0.01 | 0.0008 | -0.041 | |||
| 67.04 | 71.21 | 7 | 0.99 | 0.0009 | -0.033 | 697 | 0.0900 | 0.7100 | 314 | 27.7% | -0.01 | 0.0009 | -0.041 | |||
| 66.04 | 70.21 | 0.99 | 0.0009 | -0.034 | 698 | 0.1000 | 0.7200 | 91 | 26.2% | -0.01 | 0.0009 | -0.042 | ||||
| 65.04 | 69.22 | 9 | 0.99 | 0.0009 | -0.034 | 699 | 0.0900 | 0.6200 | 47 | 2,542 | 30.5% | -0.01 | 0.0009 | -0.043 | ||
| 64.05 | 68.29 | 3 | 535 | 0.99 | 0.0010 | -0.035 | 700 | 0.0100 | 0.6200 | 17 | 1,808 | 25.6% | -0.01 | 0.0010 | -0.043 | |
| 63.08 | 67.24 | 2 | 0.99 | 0.0010 | -0.036 | 701 | 0.1000 | 0.7200 | 8 | 568 | 25.4% | -0.01 | 0.0010 | -0.044 | ||
| 62.09 | 66.23 | 9 | 0.99 | 0.0010 | -0.037 | 702 | 0.1100 | 0.7300 | 13 | 257 | 30.0% | -0.01 | 0.0010 | -0.045 | ||
| 61.06 | 65.25 | 0.99 | 0.0011 | -0.037 | 703 | 0.1100 | 0.7300 | 3 | 197 | 24.8% | -0.01 | 0.0011 | -0.045 | |||
| 60.06 | 64.24 | 0.99 | 0.0011 | -0.038 | 704 | 0.1100 | 0.7300 | 9 | 244 | 24.4% | -0.01 | 0.0011 | -0.046 | |||
| 59.22 | 63.26 | 3 | 0.99 | 0.0012 | -0.039 | 705 | 0.1100 | 0.7400 | 50 | 1,247 | 24.1% | -0.01 | 0.0012 | -0.047 | ||
| 58.23 | 62.28 | 2 | 0.99 | 0.0012 | -0.040 | 706 | 0.1200 | 0.7400 | 1 | 265 | 23.9% | -0.01 | 0.0012 | -0.048 | ||
| 57.12 | 61.27 | 2 | 0.99 | 0.0012 | -0.041 | 707 | 0.1200 | 0.7400 | 18 | 292 | 23.6% | -0.01 | 0.0012 | -0.049 | ||
| 56.10 | 60.28 | 1 | 0.99 | 0.0013 | -0.042 | 708 | 0.1200 | 0.7500 | 70 | 410 | 21.9% | -0.01 | 0.0013 | -0.050 | ||
| 55.10 | 59.34 | 40 | 0.99 | 0.0014 | -0.043 | 709 | 0.1300 | 0.6500 | 502 | 1,612 | 23.1% | -0.01 | 0.0014 | -0.050 | ||
| 54.09 | 58.30 | 2 | 15 | 0.98 | 0.0014 | -0.044 | 710 | 0.1000 | 0.6700 | 202 | 1,416 | 22.8% | -0.02 | 0.0014 | -0.051 | |
| 53.26 | 57.30 | 1 | 0.98 | 0.0015 | -0.046 | 711 | 0.1400 | 0.7600 | 1 | 819 | 22.6% | -0.02 | 0.0015 | -0.052 | ||
| 52.00 | 56.32 | 2 | 0.98 | 0.0015 | -0.047 | 712 | 0.1400 | 0.7600 | 1 | 178 | 22.4% | -0.02 | 0.0016 | -0.054 | ||
| 51.11 | 55.33 | 16 | 0.98 | 0.0016 | -0.048 | 713 | 0.1500 | 0.7300 | 615 | 22.5% | -0.02 | 0.0016 | -0.055 | |||
| 50.11 | 54.34 | 1 | 0.98 | 0.0017 | -0.049 | 714 | 0.1500 | 0.7700 | 33 | 185 | 21.7% | -0.02 | 0.0017 | -0.056 | ||
| 49.00 | 53.35 | 2 | 16 | 0.98 | 0.0018 | -0.051 | 715 | 0.0100 | 0.6800 | 94 | 1,960 | 24.7% | -0.02 | 0.0018 | -0.058 | |
| 48.13 | 52.36 | 10 | 0.98 | 0.0018 | -0.052 | 716 | 0.1600 | 0.7800 | 1 | 951 | 21.1% | -0.02 | 0.0019 | -0.059 | ||
| 47.40 | 51.37 | 59 | 15.9% | 0.98 | 0.0019 | -0.054 | 717 | 0.1600 | 0.6900 | 31 | 2,445 | 20.9% | -0.02 | 0.0020 | -0.060 | |
| 46.14 | 50.41 | 4 | 0.98 | 0.0020 | -0.056 | 718 | 0.1700 | 0.2200 | 3 | 302 | 20.6% | -0.02 | 0.0020 | -0.062 | ||
| 45.20 | 49.40 | 1 | 0.98 | 0.0021 | -0.058 | 719 | 0.1800 | 0.8100 | 30 | 689 | 19.0% | -0.02 | 0.0022 | -0.064 | ||
| 44.14 | 48.43 | 1 | 44 | 0.98 | 0.0022 | -0.059 | 720 | 0.1900 | 0.2800 | 707 | 6,165 | 20.1% | -0.02 | 0.0023 | -0.066 | |
| 43.40 | 47.49 | 7 | 16.8% | 0.98 | 0.0024 | -0.061 | 721 | 0.1900 | 0.8200 | 479 | 22.5% | -0.02 | 0.0024 | -0.068 | ||
| 42.27 | 46.52 | 7 | 14.6% | 0.97 | 0.0025 | -0.064 | 722 | 0.0500 | 0.8300 | 21 | 458 | 19.6% | -0.03 | 0.0025 | -0.070 | |
| 41.19 | 45.48 | 7 | 0.97 | 0.0026 | -0.066 | 723 | 0.2100 | 0.8400 | 4 | 643 | 19.3% | -0.03 | 0.0027 | -0.072 | ||
| 40.20 | 44.55 | 133 | 16.2% | 0.97 | 0.0028 | -0.069 | 724 | 0.2200 | 0.7600 | 179 | 773 | 19.1% | -0.03 | 0.0028 | -0.074 | |
| 39.21 | 43.52 | 9 | 38 | 0.97 | 0.0029 | -0.071 | 725 | 0.2200 | 0.7600 | 58 | 1,637 | 19.2% | -0.03 | 0.0030 | -0.077 | |
| 38.34 | 42.54 | 4 | 13.7% | 0.97 | 0.0031 | -0.074 | 726 | 0.2500 | 0.6600 | 12 | 2,048 | 18.5% | -0.03 | 0.0032 | -0.080 | |
| 37.12 | 41.56 | 35 | 0.97 | 0.0033 | -0.077 | 727 | 0.2000 | 1.31 | 226 | 1,064 | 22.3% | -0.03 | 0.0033 | -0.083 | ||
| 36.11 | 40.57 | 12 | 0.97 | 0.0035 | -0.080 | 728 | 0.2700 | 0.9400 | 592 | 1,167 | 18.1% | -0.03 | 0.0035 | -0.086 | ||
| 35.27 | 39.27 | 5 | 0.96 | 0.0037 | -0.084 | 729 | 0.2500 | 1.02 | 246 | 2,151 | 17.9% | -0.04 | 0.0038 | -0.089 | ||
| 34.25 | 38.62 | 76 | 13.4% | 0.96 | 0.0040 | -0.087 | 730 | 0.2500 | 0.7500 | 611 | 4,815 | 17.7% | -0.04 | 0.0040 | -0.093 | |
| 33.41 | 37.63 | 28 | 14.9% | 0.96 | 0.0042 | -0.091 | 731 | 0.3200 | 1.10 | 96 | 684 | 17.4% | -0.04 | 0.0042 | -0.097 | |
| 32.52 | 36.72 | 125 | 0.96 | 0.0045 | -0.095 | 732 | 0.2500 | 0.5000 | 172 | 8,488 | 17.3% | -0.04 | 0.0045 | -0.101 | ||
| 31.77 | 35.62 | 9 | 65 | 16.4% | 0.95 | 0.0048 | -0.100 | 733 | 0.3700 | 0.4200 | 242 | 1,897 | 17.0% | -0.05 | 0.0048 | -0.105 |
| 30.80 | 34.65 | 2 | 56 | 16.1% | 0.95 | 0.0051 | -0.104 | 734 | 0.3900 | 1.06 | 104 | 2,366 | 16.8% | -0.05 | 0.0051 | -0.110 |
| 29.83 | 33.70 | 32 | 91 | 15.7% | 0.95 | 0.0054 | -0.109 | 735 | 0.3700 | 0.4500 | 1,629 | 3,552 | 16.3% | -0.05 | 0.0055 | -0.115 |
| 28.86 | 32.60 | 23 | 15.4% | 0.94 | 0.0058 | -0.115 | 736 | 0.4500 | 1.15 | 194 | 2,112 | 16.4% | -0.06 | 0.0059 | -0.120 | |
| 27.89 | 31.77 | 4 | 83 | 15.7% | 0.94 | 0.0062 | -0.120 | 737 | 0.4100 | 0.6900 | 80 | 747 | 16.2% | -0.06 | 0.0063 | -0.125 |
| 26.93 | 30.78 | 8 | 120 | 15.5% | 0.93 | 0.0066 | -0.126 | 738 | 0.0100 | 0.9400 | 395 | 2,385 | 15.5% | -0.07 | 0.0067 | -0.131 |
| 25.97 | 29.85 | 10 | 17 | 15.4% | 0.93 | 0.0070 | -0.132 | 739 | 0.4200 | 0.7000 | 353 | 10.8K | 16.0% | -0.07 | 0.0072 | -0.137 |
| 25.04 | 28.62 | 18 | 942 | 0.92 | 0.0075 | -0.138 | 740 | 0.4200 | 0.7700 | 873 | 35.6K | 15.6% | -0.08 | 0.0076 | -0.144 | |
| 24.07 | 27.94 | 10 | 60 | 15.1% | 0.92 | 0.0080 | -0.145 | 741 | 0.0100 | 1.47 | 74 | 1,126 | 14.2% | -0.08 | 0.0082 | -0.151 |
| 23.14 | 26.96 | 27 | 95 | 14.8% | 0.91 | 0.0086 | -0.152 | 742 | 0.5000 | 1.04 | 129 | 1,127 | 15.2% | -0.09 | 0.0087 | -0.157 |
| 22.20 | 26.00 | 14 | 240 | 14.6% | 0.91 | 0.0092 | -0.159 | 743 | 0.2600 | 1.10 | 136 | 622 | 15.1% | -0.10 | 0.0094 | -0.165 |
| 21.25 | 25.09 | 3 | 217 | 14.5% | 0.90 | 0.0098 | -0.167 | 744 | 0.1700 | 1.05 | 167 | 2,851 | 14.9% | -0.10 | 0.0100 | -0.172 |
| 20.32 | 22.60 | 836 | 612 | 8.7% | 0.89 | 0.0105 | -0.175 | 745 | 0.5000 | 1.25 | 1,036 | 3,378 | 14.4% | -0.11 | 0.0107 | -0.180 |
| 19.41 | 23.25 | 386 | 143 | 14.2% | 0.88 | 0.0112 | -0.183 | 746 | 0.3000 | 1.72 | 342 | 786 | 14.5% | -0.12 | 0.0114 | -0.188 |
| 18.73 | 22.27 | 46 | 170 | 14.4% | 0.87 | 0.0120 | -0.191 | 747 | 1.05 | 1.64 | 904 | 1,508 | 14.3% | -0.13 | 0.0122 | -0.197 |
| 17.57 | 21.42 | 21 | 535 | 13.9% | 0.87 | 0.0127 | -0.199 | 748 | 0.7700 | 1.73 | 302 | 2,993 | 14.1% | -0.14 | 0.0130 | -0.205 |
| 16.67 | 20.52 | 28 | 364 | 13.7% | 0.85 | 0.0136 | -0.208 | 749 | 1.23 | 1.83 | 495 | 1,154 | 14.0% | -0.15 | 0.0138 | -0.214 |
| 15.77 | 19.26 | 182 | 328 | 13.5% | 0.84 | 0.0144 | -0.216 | 750 | 1.20 | 1.41 | 3,311 | 7,516 | 13.7% | -0.16 | 0.0148 | -0.223 |
| 16.54 | 18.43 | 695 | 157 | 13.9% | 0.83 | 0.0154 | -0.225 | 751 | 1.37 | 2.40 | 358 | 768 | 13.5% | -0.17 | 0.0157 | -0.232 |
| 14.44 | 17.61 | 360 | 221 | 15.3% | 0.82 | 0.0163 | -0.234 | 752 | 1.00 | 2.55 | 691 | 1,609 | 14.6% | -0.19 | 0.0167 | -0.240 |
| 14.81 | 16.79 | 37 | 284 | 14.4% | 0.80 | 0.0173 | -0.242 | 753 | 1.00 | 2.70 | 826 | 1,220 | 13.2% | -0.20 | 0.0177 | -0.249 |
| 13.98 | 15.91 | 155 | 443 | 14.9% | 0.79 | 0.0184 | -0.251 | 754 | 0.8000 | 2.69 | 792 | 1,584 | 14.1% | -0.21 | 0.0188 | -0.258 |
| 13.20 | 15.03 | 1,574 | 518 | 14.6% | 0.77 | 0.0194 | -0.259 | 755 | 2.00 | 2.15 | 35.5K | 4,238 | 12.9% | -0.23 | 0.0199 | -0.266 |
| 10.65 | 14.29 | 1,477 | 259 | 12.5% | 0.76 | 0.0205 | -0.266 | 756 | 1.99 | 2.40 | 432 | 1,362 | 12.6% | -0.25 | 0.0210 | -0.274 |
| 9.84 | 13.61 | 1,907 | 357 | 12.4% | 0.74 | 0.0216 | -0.274 | 757 | 1.64 | 2.65 | 1,282 | 1,059 | 11.6% | -0.27 | 0.0221 | -0.282 |
| 9.25 | 12.69 | 2,864 | 291 | 12.2% | 0.72 | 0.0227 | -0.280 | 758 | 1.83 | 3.72 | 753 | 1,153 | 11.2% | -0.29 | 0.0233 | -0.288 |
| 8.61 | 11.90 | 1,205 | 318 | 12.0% | 0.70 | 0.0238 | -0.286 | 759 | 2.64 | 3.74 | 327 | 1,969 | 11.9% | -0.31 | 0.0244 | -0.295 |
| 8.85 | 10.10 | 1,584 | 795 | 11.8% | 0.68 | 0.0249 | -0.291 | 760 | 3.07 | 3.37 | 44.7K | 37.9K | 12.0% | -0.33 | 0.0256 | -0.300 |
| 8.00 | 9.70 | 1,210 | 654 | 11.7% | 0.65 | 0.0260 | -0.296 | 761 | 3.00 | 4.50 | 713 | 1,771 | 11.4% | -0.36 | 0.0267 | -0.304 |
| 7.29 | 8.98 | 2,049 | 1,782 | 11.5% | 0.63 | 0.0271 | -0.299 | 762 | 2.74 | 4.07 | 1,595 | 920 | 11.0% | -0.38 | 0.0278 | -0.307 |
| 6.35 | 8.25 | 1,738 | 1,466 | 11.3% | 0.60 | 0.0280 | -0.300 | 763 | 3.72 | 4.51 | 2,306 | 981 | 11.4% | -0.41 | 0.0288 | -0.309 |
| 5.52 | 7.10 | 2,637 | 645 | 10.2% | 0.57 | 0.0290 | -0.300 | 764 | 4.20 | 4.66 | 2,662 | 805 | 11.2% | -0.44 | 0.0297 | -0.309 |
| 5.08 | 6.20 | 15.5K | 2,090 | 11.0% | 0.55 | 0.0298 | -0.299 | 765 | 4.67 | 4.74 | 6,468 | 3,128 | 11.0% | -0.47 | 0.0306 | -0.308 |
| 4.52 | 5.78 | 1,733 | 1,019 | 11.0% | 0.52 | 0.0304 | -0.296 | 766 | 4.60 | 5.32 | 2,342 | 1,650 | 10.5% | -0.50 | 0.0312 | -0.304 |
| 3.71 | 5.38 | 1,246 | 1,927 | 10.2% | 0.49 | 0.0309 | -0.291 | 767 | 5.40 | 6.40 | 2,680 | 4,159 | 10.8% | -0.53 | 0.0318 | -0.299 |
| 4.00 | 4.50 | 1,471 | 1,905 | 10.4% | 0.45 | 0.0312 | -0.285 | 768 | 5.39 | 6.69 | 2,215 | 1,455 | 10.2% | -0.56 | 0.0321 | -0.292 |
| 3.15 | 4.15 | 1,304 | 746 | 10.6% | 0.42 | 0.0313 | -0.277 | 769 | 5.83 | 6.87 | 313 | 1,064 | 10.4% | -0.59 | 0.0323 | -0.284 |
| 2.80 | 4.05 | 8,300 | 3,513 | 10.2% | 0.39 | 0.0312 | -0.267 | 770 | 6.83 | 7.45 | 781 | 1,910 | 10.3% | -0.63 | 0.0322 | -0.273 |
| 1.90 | 3.72 | 845 | 2,099 | 9.2% | 0.36 | 0.0308 | -0.255 | 771 | 6.46 | 9.60 | 196 | 1,838 | 10.4% | -0.66 | 0.0320 | -0.262 |
| 1.80 | 3.00 | 739 | 1,636 | 9.8% | 0.32 | 0.0301 | -0.242 | 772 | 7.96 | 10.00 | 299 | 1,855 | 11.5% | -0.70 | 0.0316 | -0.249 |
| 1.19 | 2.30 | 629 | 1,445 | 8.9% | 0.29 | 0.0291 | -0.228 | 773 | 7.08 | 10.79 | 252 | 1,170 | 9.7% | -0.73 | 0.0310 | -0.237 |
| 1.26 | 1.92 | 619 | 1,562 | 9.1% | 0.26 | 0.0279 | -0.213 | 774 | 9.32 | 11.58 | 142 | 1,301 | 10.7% | -0.76 | 0.0303 | -0.225 |
| 1.49 | 1.59 | 3,318 | 8,920 | 9.6% | 0.23 | 0.0265 | -0.197 | 775 | 10.04 | 11.00 | 185 | 2,273 | 9.8% | -0.80 | 0.0295 | -0.216 |
| 0.7500 | 2.04 | 900 | 2,474 | 10.4% | 0.21 | 0.0249 | -0.180 | 776 | 10.82 | 13.10 | 31 | 922 | 11.6% | -0.83 | 0.0284 | -0.207 |
| 0.3100 | 1.84 | 572 | 1,918 | 10.5% | 0.18 | 0.0231 | -0.164 | 777 | 10.07 | 13.84 | 49 | 1,125 | 9.1% | -0.86 | 0.0278 | -0.199 |
| 0.7700 | 0.9400 | 1,031 | 1,422 | 9.2% | 0.16 | 0.0213 | -0.147 | 778 | 11.80 | 14.49 | 4 | 1,048 | 10.3% | -0.89 | 0.0263 | -0.184 |
| 0.2900 | 0.8800 | 394 | 2,389 | 9.2% | 0.13 | 0.0194 | -0.130 | 779 | 12.16 | 15.67 | 1 | 601 | 9.8% | -0.92 | 0.0247 | -0.173 |
| 0.2800 | 0.6700 | 7,428 | 16.3K | 9.1% | 0.11 | 0.0174 | -0.115 | 780 | 13.04 | 16.59 | 39 | 1,107 | 9.9% | -0.94 | 0.0214 | -0.146 |
| 0.4400 | 0.9500 | 1,325 | 1,772 | 10.1% | 0.10 | 0.0155 | -0.100 | 781 | 13.82 | 17.55 | 3 | 17 | 11.0% | -0.96 | 0.0169 | -0.129 |
| 0.3500 | 0.8600 | 856 | 1,123 | 10.2% | 0.08 | 0.0136 | -0.086 | 782 | 14.78 | 18.54 | 1 | 12 | 9.3% | -0.98 | 0.0119 | -0.110 |
| 0.2800 | 0.3700 | 1,734 | 1,594 | 9.1% | 0.07 | 0.0119 | -0.073 | 783 | 15.81 | 19.54 | 2 | 10.0% | -0.99 | 0.0070 | -0.100 | |
| 0.2200 | 0.4400 | 488 | 1,034 | 9.6% | 0.06 | 0.0103 | -0.062 | 784 | 16.75 | 20.54 | 1 | 1 | 9.8% | -1.00 | 0.0036 | -0.096 |
| 0.1000 | 0.3000 | 2,071 | 3,684 | 8.9% | 0.05 | 0.0088 | -0.052 | 785 | 17.75 | 21.54 | 434 | 11 | -1.00 | 0.0012 | -0.094 | |
| 0.0900 | 0.4900 | 557 | 1,701 | 9.0% | 0.04 | 0.0075 | -0.044 | 786 | 18.74 | 22.87 | 13.2% | -1.00 | 0.0005 | -0.093 | ||
| 0.1000 | 0.5900 | 1,377 | 1,718 | 10.9% | 0.03 | 0.0064 | -0.037 | 787 | 19.74 | 23.90 | 13.1% | -1.00 | 0.0000 | -0.093 | ||
| 0.0800 | 0.1200 | 582 | 942 | 9.0% | 0.03 | 0.0054 | -0.031 | 788 | 20.74 | 24.90 | 13.6% | -1.00 | 0.0000 | -0.093 | ||
| 0.0600 | 0.1200 | 308 | 1,189 | 9.0% | 0.02 | 0.0046 | -0.027 | 789 | 21.74 | 26.00 | 14.3% | -1.00 | 0.0000 | -0.093 | ||
| 0.0500 | 0.4200 | 1,282 | 2,769 | 9.4% | 0.02 | 0.0039 | -0.023 | 790 | 22.74 | 27.00 | 26 | 1 | 14.7% | -1.00 | 0.0000 | -0.093 |
| 0.0400 | 0.5200 | 2,787 | 1,571 | 9.2% | 0.01 | 0.0034 | -0.020 | 791 | 23.73 | 27.90 | 14.9% | -1.00 | 0.0000 | -0.093 | ||
| 0.0200 | 0.4000 | 34 | 4,126 | 9.3% | 0.01 | 0.0029 | -0.018 | 792 | 24.73 | 29.00 | 15.4% | -1.00 | 0.0000 | -0.093 | ||
| 0.0200 | 0.5000 | 15 | 694 | 12.6% | 0.01 | 0.0026 | -0.016 | 793 | 25.73 | 29.90 | 15.7% | -1.00 | 0.0000 | -0.093 | ||
| 0.0200 | 0.4900 | 1 | 383 | 9.7% | 0.01 | 0.0023 | -0.014 | 794 | 26.73 | 31.00 | 16.3% | -1.00 | 0.0000 | -0.093 | ||
| 0.0200 | 0.4900 | 159 | 1,625 | 9.8% | 0.01 | 0.0020 | -0.013 | 795 | 27.73 | 32.00 | 16.8% | -1.00 | 0.0000 | -0.093 | ||
| 0.0100 | 0.4600 | 268 | 879 | 9.7% | 0.01 | 0.0018 | -0.012 | 796 | 28.73 | 32.90 | 17.0% | -1.00 | 0.0000 | -0.093 | ||
| 0.0100 | 0.4000 | 601 | 478 | 10.6% | 0.01 | 0.0017 | -0.012 | 797 | 29.73 | 33.90 | 17.4% | -1.00 | 0.0000 | -0.093 | ||
| 0.0100 | 0.3600 | 153 | 2,809 | 13.6% | 0.01 | 0.0015 | -0.011 | 798 | 30.69 | 34.90 | 17.6% | -1.00 | 0.0000 | -0.093 | ||
| 0.0100 | 0.3400 | 1,151 | 13.8% | 0.01 | 0.0014 | -0.011 | 799 | 31.73 | 35.90 | 1 | 18.2% | -1.00 | 0.0000 | -0.093 | ||
| 0.0100 | 0.3200 | 176 | 2,734 | 11.3% | 0.01 | 0.0013 | -0.010 | 800 | 32.71 | 36.90 | 18.5% | -1.00 | 0.0000 | -0.093 | ||
| 0.0100 | 0.3000 | 24 | 1,217 | 14.2% | 0.01 | 0.0012 | -0.010 | 801 | 33.73 | 38.00 | 2 | 19.3% | -1.00 | 0.0000 | -0.093 | |
| 0 | 0.5600 | 746 | 439 | 11.7% | 0.01 | 0.0011 | -0.009 | 802 | 34.73 | 39.00 | 19.7% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.2900 | 4 | 736 | 14.7% | 0.01 | 0.0011 | -0.009 | 803 | 35.78 | 40.00 | 20.3% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.7000 | 4 | 1,219 | 15.3% | 0.00 | 0.0010 | -0.009 | 804 | 36.74 | 41.00 | 20.6% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.7000 | 2 | 567 | 15.5% | 0.00 | 0.0009 | -0.009 | 805 | 37.71 | 42.00 | 20.9% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.1300 | 1 | 266 | 12.8% | 0.00 | 0.0009 | -0.009 | 806 | 38.74 | 42.56 | 17.8% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.2500 | 987 | 13.1% | 0.00 | 0.0008 | -0.008 | 807 | 39.75 | 43.48 | 17.5% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6900 | 188 | 13.3% | 0.00 | 0.0008 | -0.008 | 808 | 40.75 | 44.53 | 18.7% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6800 | 1,203 | 13.6% | 0.00 | 0.0007 | -0.008 | 809 | 41.76 | 45.53 | 19.3% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6800 | 1 | 1,689 | 17.0% | 0.00 | 0.0007 | -0.008 | 810 | 42.76 | 46.53 | 19.6% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0400 | 561 | 13.6% | 0.00 | 0.0007 | -0.008 | 811 | 43.77 | 47.53 | 20.2% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3000 | 1,515 | 17.6% | 0.00 | 0.0006 | -0.007 | 812 | 44.77 | 48.53 | 20.5% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3200 | 1,177 | 14.7% | 0.00 | 0.0006 | -0.007 | 813 | 45.82 | 49.53 | 21.5% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3400 | 933 | 18.7% | 0.00 | 0.0006 | -0.007 | 814 | 46.78 | 50.53 | 21.4% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3700 | 947 | 19.2% | 0.00 | 0.0005 | -0.007 | 815 | 47.78 | 51.54 | 21.8% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3900 | 16 | 613 | 15.2% | 0.00 | 0.0005 | -0.007 | 816 | 48.74 | 52.54 | 21.2% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.4100 | 184 | 20.2% | 0.00 | 0.0005 | -0.007 | 817 | 49.78 | 53.54 | 22.5% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.4300 | 1,284 | 20.7% | 0.00 | 0.0005 | -0.007 | 818 | 50.78 | 54.54 | 22.8% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.4500 | 1,076 | 21.2% | 0.00 | 0.0004 | -0.006 | 819 | 51.78 | 55.54 | 23.2% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.4700 | 200 | 628 | 21.6% | 0.00 | 0.0004 | -0.006 | 820 | 52.78 | 56.54 | 23.5% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.4900 | 515 | 22.1% | 0.00 | 0.0004 | -0.006 | 821 | 53.78 | 57.54 | 23.8% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5100 | 3 | 261 | 16.8% | 0.00 | 0.0004 | -0.006 | 822 | 54.78 | 58.54 | 24.2% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.5300 | 5,415 | 23.0% | 0.00 | 0.0004 | -0.006 | 823 | 55.78 | 59.54 | 24.5% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5400 | 5,949 | 23.5% | 0.00 | 0.0004 | -0.006 | 824 | 56.78 | 60.54 | 24.8% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5500 | 1,091 | 23.8% | 0.00 | 0.0004 | -0.006 | 825 | 57.78 | 61.54 | 25.2% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6000 | 201 | 2,137 | 18.9% | 0.00 | 0.0003 | -0.005 | 830 | 62.75 | 66.53 | 26.1% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.6400 | 1,058 | 27.7% | 0.00 | 0.0002 | -0.005 | 835 | 67.78 | 71.53 | 28.4% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5100 | 2,291 | 28.3% | 0.00 | 0.0002 | -0.005 | 840 | 72.78 | 76.53 | 30.0% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5500 | 155 | 30.2% | 0.00 | 0.0002 | -0.004 | 845 | 77.78 | 81.53 | 31.6% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5100 | 279 | 31.4% | 0.00 | 0.0001 | -0.004 | 850 | 82.78 | 86.53 | 33.2% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5300 | 95 | 33.1% | 0.00 | 0.0001 | -0.004 | 855 | 87.78 | 91.53 | 34.7% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0200 | 161 | 24.2% | 0.00 | 0.0001 | -0.003 | 860 | 92.78 | 96.53 | 36.3% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5600 | 245 | 36.4% | 0.00 | 0.0001 | -0.003 | 865 | 97.76 | 101.53 | 37.1% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5600 | 182 | 37.8% | 0.00 | 0.0001 | -0.003 | 870 | 102.78 | 106.53 | 39.2% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5700 | 269 | 39.4% | 0.00 | 0.0001 | -0.003 | 875 | 107.74 | 111.53 | 39.2% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5800 | 155 | 40.9% | 0.00 | 0.0001 | -0.002 | 880 | 112.78 | 116.53 | 42.2% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.5800 | 1,437 | 42.3% | 0.00 | 0.0000 | -0.002 | 885 | 117.78 | 121.53 | 43.6% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0100 | 1,285 | 29.1% | 0.00 | 0.0000 | -0.002 | 890 | 122.78 | 126.53 | 45.0% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0300 | 2,371 | 32.9% | 0.00 | 0.0000 | -0.002 | 895 | 127.78 | 131.53 | 46.5% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6000 | 2,336 | 46.7% | 0.00 | 0.0000 | -0.002 | 900 | 132.78 | 136.53 | 47.9% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6000 | 37 | 48.1% | 0.00 | 0.0000 | -0.002 | 905 | 137.78 | 141.53 | 49.2% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6100 | 1,769 | 49.5% | 0.00 | 0.0000 | -0.001 | 910 | 142.78 | 146.53 | 50.6% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6000 | 1,273 | 50.8% | 0.00 | 0.0000 | -0.001 | 915 | 147.78 | 151.53 | 52.0% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6100 | 2,245 | 52.2% | 0.00 | 0.0000 | -0.001 | 920 | 152.78 | 156.53 | 53.3% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6600 | 5,660 | 54.1% | 0.00 | 0.0000 | -0.001 | 925 | 157.78 | 161.53 | 54.7% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.6600 | 2,006 | 55.4% | 0.00 | 0.0000 | -0.001 | 930 | 162.76 | 166.53 | 55.1% | -1.00 | 0.0000 | -0.093 | |||
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 11, 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