SPY Optionskette State Street SPDR S&P 500 ETF
Cboe delayed options data · Stand 00:38 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 ±3.6% (737.95–792.37) · ATM IV 12.8% · P/C Open Interest 4.33
| 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 | |
| 378.80 | 382.87 | 1.00 | 0.0000 | 0.000 | 385 | 0.0300 | 0.0600 | 25 | 2,091 | 66.3% | -0.00 | 0.0000 | -0.006 | |||
| 373.50 | 377.88 | 1.00 | 0.0000 | 0.000 | 390 | 0.0300 | 0.0600 | 25 | 3,944 | 65.2% | -0.00 | 0.0000 | -0.006 | |||
| 368.50 | 372.89 | 1.00 | 0.0000 | 0.000 | 395 | 0.0500 | 0.0700 | 1 | 2,316 | 65.6% | -0.00 | 0.0000 | -0.006 | |||
| 363.83 | 367.90 | 1 | 1.00 | 0.0000 | 0.000 | 400 | 0.0500 | 0.0700 | 1 | 21.2K | 64.0% | -0.00 | 0.0000 | -0.006 | ||
| 358.84 | 362.92 | 1 | 1.00 | 0.0000 | 0.000 | 405 | 0.0500 | 0.0700 | 3,166 | 63.3% | -0.00 | 0.0000 | -0.007 | |||
| 353.85 | 357.89 | 1 | 1.00 | 0.0000 | 0.000 | 410 | 0.0500 | 0.7100 | 13.6K | 62.6% | -0.00 | 0.0000 | -0.007 | |||
| 348.86 | 352.94 | 1.00 | 0.0000 | 0.000 | 415 | 0.0500 | 0.7100 | 1,275 | 61.5% | -0.00 | 0.0000 | -0.007 | ||||
| 343.89 | 347.94 | 4 | 1.00 | 0.0000 | 0.000 | 420 | 0.0500 | 0.7200 | 1,268 | 60.7% | -0.00 | 0.0000 | -0.008 | |||
| 338.91 | 342.96 | 1.00 | 0.0000 | 0.000 | 425 | 0.0500 | 0.7200 | 2 | 154.8K | 60.0% | -0.00 | 0.0000 | -0.008 | |||
| 333.50 | 337.95 | 1.00 | 0.0000 | 0.000 | 430 | 0.0500 | 0.3600 | 15.6K | 58.9% | -0.00 | 0.0000 | -0.009 | ||||
| 328.91 | 332.98 | 1.00 | 0.0000 | 0.000 | 435 | 0.0500 | 0.1000 | 2 | 209 | 58.1% | -0.00 | 0.0000 | -0.009 | |||
| 323.94 | 328.01 | 1 | 1.00 | 0.0000 | 0.000 | 440 | 0.0700 | 0.1000 | 466 | 57.4% | -0.00 | 0.0000 | -0.009 | |||
| 318.50 | 322.99 | 36 | 1.00 | 0.0000 | 0.000 | 445 | 0.0700 | 0.1100 | 5 | 4,217 | 56.6% | -0.00 | 0.0000 | -0.010 | ||
| 313.89 | 318.04 | 2 | 47.4% | 1.00 | 0.0000 | 0.000 | 450 | 0.0800 | 0.1200 | 5 | 1,807 | 55.2% | -0.00 | 0.0000 | -0.010 | |
| 308.50 | 313.04 | 1.00 | 0.0000 | 0.000 | 455 | 0.0900 | 0.1200 | 22 | 2,704 | 55.3% | -0.00 | 0.0000 | -0.011 | |||
| 303.92 | 308.04 | 1.00 | 0.0000 | 0.000 | 460 | 0.0900 | 0.1300 | 1,505 | 411 | 54.2% | -0.00 | 0.0000 | -0.011 | |||
| 298.99 | 303.07 | 2 | 47.6% | 1.00 | 0.0000 | 0.000 | 465 | 0.1000 | 0.1200 | 5 | 2,636 | 53.4% | -0.00 | 0.0001 | -0.012 | |
| 294.01 | 298.09 | 47.7% | 1.00 | 0.0000 | 0.000 | 470 | 0.0700 | 0.7700 | 286 | 52.8% | -0.00 | 0.0001 | -0.013 | |||
| 288.59 | 293.10 | 47.6% | 1.00 | 0.0001 | 0.000 | 475 | 0.1100 | 0.4100 | 6 | 212 | 56.3% | -0.00 | 0.0001 | -0.013 | ||
| 284.05 | 288.10 | 26 | 46.6% | 1.00 | 0.0001 | 0.000 | 480 | 0.1200 | 0.7800 | 10 | 6,099 | 51.3% | -0.00 | 0.0001 | -0.014 | |
| 279.07 | 283.14 | 2 | 47.2% | 1.00 | 0.0001 | 0.000 | 485 | 0.1300 | 0.7900 | 10 | 143 | 50.6% | -0.00 | 0.0001 | -0.015 | |
| 274.09 | 278.18 | 47.6% | 1.00 | 0.0001 | 0.000 | 490 | 0.1300 | 0.8000 | 65 | 49.8% | -0.00 | 0.0001 | -0.015 | |||
| 269.02 | 273.21 | 47.3% | 1.00 | 0.0001 | 0.000 | 495 | 0.0400 | 0.8100 | 189 | 49.1% | -0.00 | 0.0001 | -0.016 | |||
| 264.19 | 268.20 | 13 | 46.0% | 1.00 | 0.0001 | 0.000 | 500 | 0.1000 | 0.8200 | 20 | 3,779 | 48.4% | -0.00 | 0.0001 | -0.017 | |
| 259.50 | 263.25 | 3 | 46.3% | 1.00 | 0.0001 | 0.000 | 505 | 0.1600 | 0.8300 | 446 | 50.7% | -0.00 | 0.0001 | -0.018 | ||
| 254.53 | 258.31 | 7 | 46.4% | 1.00 | 0.0001 | 0.000 | 510 | 0.0400 | 0.8400 | 1,530 | 46.9% | -0.00 | 0.0001 | -0.019 | ||
| 249.56 | 253.32 | 43 | 45.5% | 1.00 | 0.0001 | 0.000 | 515 | 0.1800 | 0.8500 | 329 | 46.2% | -0.01 | 0.0001 | -0.020 | ||
| 244.60 | 248.37 | 12 | 45.3% | 0.99 | 0.0001 | 0.000 | 520 | 0.1900 | 0.5000 | 6 | 854 | 45.5% | -0.01 | 0.0001 | -0.021 | |
| 239.64 | 243.42 | 48 | 44.9% | 0.99 | 0.0001 | 0.000 | 525 | 0.2000 | 0.4700 | 6 | 301.5K | 44.7% | -0.01 | 0.0001 | -0.021 | |
| 234.68 | 238.46 | 12 | 44.2% | 0.99 | 0.0001 | 0.000 | 530 | 0.0500 | 0.8900 | 2 | 860 | 43.8% | -0.01 | 0.0001 | -0.022 | |
| 229.72 | 233.50 | 1 | 43.5% | 0.99 | 0.0002 | 0.000 | 535 | 0.2300 | 0.7600 | 200 | 632 | 43.2% | -0.01 | 0.0002 | -0.023 | |
| 224.76 | 228.54 | 2 | 42.7% | 0.99 | 0.0002 | 0.000 | 540 | 0.2400 | 0.7800 | 266 | 5,328 | 42.5% | -0.01 | 0.0002 | -0.025 | |
| 219.80 | 223.58 | 1 | 41.9% | 0.99 | 0.0002 | 0.000 | 545 | 0.2600 | 0.9300 | 719 | 41.8% | -0.01 | 0.0002 | -0.026 | ||
| 214.84 | 218.62 | 1 | 41.2% | 0.99 | 0.0002 | 0.000 | 550 | 0.2300 | 0.8100 | 173 | 14.9K | 41.1% | -0.01 | 0.0002 | -0.027 | |
| 209.88 | 213.66 | 1 | 40.4% | 0.99 | 0.0002 | 0.000 | 555 | 0.2900 | 0.9700 | 1 | 270 | 40.4% | -0.01 | 0.0002 | -0.028 | |
| 204.93 | 208.71 | 30 | 39.7% | 0.99 | 0.0002 | 0.000 | 560 | 0.2000 | 0.9800 | 5 | 401 | 39.6% | -0.01 | 0.0002 | -0.029 | |
| 199.97 | 203.76 | 10 | 39.0% | 0.99 | 0.0003 | 0.000 | 565 | 0.3300 | 1.01 | 43 | 867 | 38.9% | -0.01 | 0.0003 | -0.030 | |
| 195.02 | 198.80 | 13 | 38.2% | 0.99 | 0.0003 | 0.000 | 570 | 0.3500 | 0.8800 | 65 | 834 | 38.2% | -0.01 | 0.0003 | -0.032 | |
| 190.07 | 193.90 | 14 | 37.9% | 0.99 | 0.0003 | -0.000 | 575 | 0.1500 | 1.05 | 917 | 37.4% | -0.01 | 0.0003 | -0.033 | ||
| 185.12 | 188.90 | 14 | 36.8% | 0.99 | 0.0003 | -0.002 | 580 | 0.3900 | 1.07 | 1,674 | 36.8% | -0.01 | 0.0003 | -0.034 | ||
| 180.17 | 184.01 | 32 | 36.4% | 0.99 | 0.0004 | -0.005 | 585 | 0.2000 | 1.10 | 19 | 1,676 | 36.1% | -0.01 | 0.0004 | -0.036 | |
| 175.22 | 179.00 | 8 | 35.3% | 0.99 | 0.0004 | -0.007 | 590 | 0.4600 | 1.13 | 2 | 3,197 | 35.4% | -0.01 | 0.0004 | -0.037 | |
| 170.28 | 174.06 | 9 | 34.6% | 0.98 | 0.0004 | -0.009 | 595 | 0.4900 | 1.16 | 1,701 | 34.7% | -0.02 | 0.0004 | -0.039 | ||
| 165.34 | 169.12 | 264 | 33.9% | 0.98 | 0.0004 | -0.012 | 600 | 0.5200 | 0.5500 | 50 | 11.8K | 34.1% | -0.02 | 0.0004 | -0.041 | |
| 160.39 | 164.18 | 26 | 33.2% | 0.98 | 0.0005 | -0.014 | 605 | 0.2600 | 1.10 | 2 | 2,142 | 33.4% | -0.02 | 0.0005 | -0.042 | |
| 155.45 | 159.24 | 72 | 32.5% | 0.98 | 0.0005 | -0.017 | 610 | 0.5900 | 0.6300 | 61 | 3,521 | 32.7% | -0.02 | 0.0005 | -0.044 | |
| 150.52 | 154.30 | 5 | 31.8% | 0.98 | 0.0006 | -0.020 | 615 | 0.3200 | 0.6600 | 17 | 1,171 | 32.0% | -0.02 | 0.0006 | -0.046 | |
| 145.59 | 149.37 | 201 | 31.1% | 0.98 | 0.0006 | -0.022 | 620 | 0.6400 | 0.7000 | 2,496 | 6,231 | 31.3% | -0.02 | 0.0006 | -0.048 | |
| 140.66 | 144.47 | 234 | 30.5% | 0.98 | 0.0007 | -0.025 | 625 | 0.6900 | 1.23 | 62 | 156.5K | 30.5% | -0.02 | 0.0007 | -0.050 | |
| 135.73 | 139.59 | 41 | 29.9% | 0.97 | 0.0008 | -0.028 | 630 | 0.7400 | 0.8000 | 215 | 36.6K | 29.8% | -0.03 | 0.0008 | -0.052 | |
| 130.81 | 134.67 | 4,347 | 29.2% | 0.97 | 0.0008 | -0.031 | 635 | 0.8000 | 0.8500 | 2 | 1,312 | 29.1% | -0.03 | 0.0008 | -0.054 | |
| 125.89 | 129.77 | 424 | 28.7% | 0.97 | 0.0009 | -0.035 | 640 | 0.8400 | 0.9100 | 5 | 5,531 | 28.4% | -0.03 | 0.0009 | -0.057 | |
| 120.98 | 124.86 | 2 | 236 | 27.9% | 0.97 | 0.0010 | -0.038 | 645 | 0.9000 | 0.9700 | 6,689 | 10.4K | 27.8% | -0.03 | 0.0010 | -0.059 |
| 116.07 | 119.95 | 1 | 326 | 27.2% | 0.96 | 0.0011 | -0.042 | 650 | 0.9700 | 1.04 | 8,834 | 26.8K | 27.1% | -0.04 | 0.0011 | -0.062 |
| 111.18 | 113.91 | 35 | 23.3% | 0.96 | 0.0012 | -0.045 | 655 | 1.05 | 1.12 | 207 | 9,796 | 26.4% | -0.04 | 0.0012 | -0.065 | |
| 106.29 | 110.06 | 1 | 279 | 25.5% | 0.96 | 0.0013 | -0.049 | 660 | 1.13 | 1.29 | 35 | 8,246 | 25.7% | -0.04 | 0.0013 | -0.068 |
| 101.40 | 105.28 | 3 | 472 | 25.1% | 0.95 | 0.0014 | -0.053 | 665 | 1.22 | 1.56 | 244 | 2,836 | 25.0% | -0.05 | 0.0015 | -0.071 |
| 96.53 | 100.31 | 490 | 24.2% | 0.95 | 0.0016 | -0.058 | 670 | 1.32 | 1.40 | 249 | 12.7K | 24.3% | -0.05 | 0.0016 | -0.075 | |
| 91.67 | 95.45 | 3 | 96 | 23.5% | 0.94 | 0.0018 | -0.062 | 675 | 1.44 | 1.52 | 298 | 14.2K | 23.7% | -0.06 | 0.0018 | -0.079 |
| 86.83 | 90.61 | 5 | 2,475 | 22.9% | 0.94 | 0.0020 | -0.067 | 680 | 1.57 | 1.65 | 83 | 42.0K | 23.0% | -0.06 | 0.0020 | -0.083 |
| 82.00 | 85.79 | 3 | 1,698 | 22.2% | 0.93 | 0.0022 | -0.072 | 685 | 1.71 | 1.81 | 40 | 2,568 | 22.3% | -0.07 | 0.0022 | -0.087 |
| 77.20 | 80.99 | 3 | 1,206 | 21.6% | 0.93 | 0.0024 | -0.077 | 690 | 1.88 | 1.98 | 2,202 | 10.8K | 21.7% | -0.07 | 0.0025 | -0.091 |
| 72.41 | 76.21 | 1 | 1,041 | 20.9% | 0.92 | 0.0027 | -0.082 | 695 | 1.99 | 2.24 | 108 | 4,690 | 21.4% | -0.08 | 0.0028 | -0.096 |
| 67.65 | 71.46 | 4 | 969 | 20.3% | 0.91 | 0.0030 | -0.088 | 700 | 2.29 | 2.40 | 6,047 | 25.6K | 20.4% | -0.09 | 0.0031 | -0.101 |
| 66.71 | 70.52 | 35 | 20.2% | 0.91 | 0.0031 | -0.089 | 701 | 2.03 | 2.78 | 286 | 1,852 | 20.2% | -0.10 | 0.0032 | -0.102 | |
| 65.76 | 69.57 | 75 | 20.0% | 0.90 | 0.0032 | -0.090 | 702 | 2.07 | 2.83 | 4 | 870 | 20.1% | -0.10 | 0.0032 | -0.103 | |
| 64.81 | 68.62 | 4 | 19.9% | 0.90 | 0.0032 | -0.092 | 703 | 2.12 | 2.89 | 2 | 920 | 20.0% | -0.10 | 0.0033 | -0.104 | |
| 63.87 | 67.68 | 72 | 19.8% | 0.90 | 0.0033 | -0.093 | 704 | 2.17 | 2.94 | 33 | 1,189 | 19.9% | -0.10 | 0.0034 | -0.105 | |
| 62.93 | 66.74 | 1 | 272 | 19.7% | 0.90 | 0.0034 | -0.094 | 705 | 2.50 | 3.00 | 108 | 4,830 | 19.7% | -0.10 | 0.0034 | -0.106 |
| 61.99 | 65.78 | 24 | 19.5% | 0.90 | 0.0035 | -0.095 | 706 | 2.27 | 3.06 | 33 | 601 | 19.6% | -0.11 | 0.0035 | -0.108 | |
| 61.05 | 64.86 | 1 | 41 | 19.4% | 0.89 | 0.0036 | -0.096 | 707 | 2.32 | 3.12 | 55 | 793 | 19.5% | -0.11 | 0.0036 | -0.109 |
| 60.11 | 63.93 | 1 | 7 | 19.3% | 0.89 | 0.0036 | -0.098 | 708 | 2.70 | 3.19 | 44 | 1,513 | 19.3% | -0.11 | 0.0037 | -0.110 |
| 59.18 | 62.98 | 6 | 19.1% | 0.89 | 0.0037 | -0.099 | 709 | 2.54 | 3.25 | 314 | 1,250 | 19.2% | -0.11 | 0.0038 | -0.111 | |
| 58.24 | 62.05 | 6 | 1,039 | 19.0% | 0.89 | 0.0038 | -0.100 | 710 | 2.68 | 3.19 | 754 | 14.1K | 19.1% | -0.12 | 0.0039 | -0.112 |
| 57.31 | 61.10 | 5 | 18.9% | 0.88 | 0.0039 | -0.101 | 711 | 2.66 | 3.26 | 587 | 4,258 | 19.2% | -0.12 | 0.0040 | -0.113 | |
| 56.38 | 60.19 | 18 | 18.8% | 0.88 | 0.0040 | -0.103 | 712 | 2.72 | 3.33 | 82 | 764 | 18.8% | -0.12 | 0.0041 | -0.114 | |
| 55.45 | 59.24 | 4 | 18.6% | 0.88 | 0.0041 | -0.104 | 713 | 2.78 | 3.35 | 42 | 713 | 18.7% | -0.12 | 0.0042 | -0.116 | |
| 54.53 | 58.32 | 1 | 80 | 18.5% | 0.87 | 0.0042 | -0.105 | 714 | 3.10 | 3.47 | 126 | 755 | 18.8% | -0.13 | 0.0042 | -0.117 |
| 53.60 | 57.39 | 358 | 18.4% | 0.87 | 0.0043 | -0.106 | 715 | 2.92 | 3.55 | 637 | 6,789 | 18.5% | -0.13 | 0.0044 | -0.118 | |
| 52.68 | 56.47 | 18 | 18.3% | 0.87 | 0.0044 | -0.108 | 716 | 2.99 | 3.63 | 40 | 923 | 18.3% | -0.13 | 0.0045 | -0.119 | |
| 51.76 | 55.55 | 2 | 18.1% | 0.87 | 0.0045 | -0.109 | 717 | 2.95 | 3.85 | 58 | 894 | 18.2% | -0.14 | 0.0046 | -0.120 | |
| 50.84 | 54.64 | 18 | 18.0% | 0.86 | 0.0046 | -0.110 | 718 | 3.13 | 3.80 | 37 | 1,495 | 18.3% | -0.14 | 0.0047 | -0.121 | |
| 49.93 | 53.73 | 12 | 17.9% | 0.86 | 0.0047 | -0.112 | 719 | 3.21 | 3.88 | 62 | 859 | 18.2% | -0.14 | 0.0048 | -0.123 | |
| 49.02 | 52.82 | 46 | 475 | 17.8% | 0.86 | 0.0048 | -0.113 | 720 | 3.42 | 3.97 | 3,412 | 12.2K | 17.9% | -0.15 | 0.0049 | -0.124 |
| 48.11 | 51.91 | 50 | 17.7% | 0.85 | 0.0049 | -0.114 | 721 | 3.25 | 4.20 | 53 | 790 | 17.7% | -0.15 | 0.0050 | -0.125 | |
| 47.20 | 51.03 | 76 | 17.6% | 0.85 | 0.0050 | -0.116 | 722 | 3.34 | 4.30 | 50 | 1,169 | 17.6% | -0.15 | 0.0051 | -0.126 | |
| 46.29 | 50.09 | 8 | 7 | 17.4% | 0.84 | 0.0051 | -0.117 | 723 | 3.56 | 4.24 | 49 | 4,586 | 17.5% | -0.16 | 0.0053 | -0.128 |
| 45.39 | 49.19 | 12 | 17.3% | 0.84 | 0.0052 | -0.118 | 724 | 3.65 | 4.50 | 58 | 639 | 17.3% | -0.16 | 0.0054 | -0.129 | |
| 44.50 | 48.30 | 85 | 515 | 17.2% | 0.84 | 0.0054 | -0.120 | 725 | 3.96 | 4.70 | 15.7K | 37.4K | 17.4% | -0.17 | 0.0055 | -0.130 |
| 43.60 | 47.40 | 20 | 17.1% | 0.83 | 0.0055 | -0.121 | 726 | 3.84 | 4.55 | 81 | 1,896 | 17.1% | -0.17 | 0.0056 | -0.131 | |
| 42.88 | 46.47 | 6 | 90 | 17.0% | 0.83 | 0.0056 | -0.122 | 727 | 3.94 | 4.66 | 73 | 4,076 | 17.0% | -0.18 | 0.0058 | -0.132 |
| 41.82 | 45.59 | 6 | 13 | 16.8% | 0.82 | 0.0058 | -0.124 | 728 | 4.11 | 4.70 | 11.1K | 11.0K | 16.8% | -0.18 | 0.0059 | -0.134 |
| 40.94 | 44.71 | 3 | 39 | 16.7% | 0.82 | 0.0059 | -0.125 | 729 | 4.16 | 4.89 | 36 | 990 | 17.0% | -0.18 | 0.0061 | -0.135 |
| 40.05 | 43.82 | 9 | 815 | 16.6% | 0.81 | 0.0060 | -0.126 | 730 | 4.45 | 5.50 | 949 | 33.7K | 16.8% | -0.19 | 0.0062 | -0.136 |
| 39.17 | 42.71 | 18 | 227 | 16.3% | 0.81 | 0.0062 | -0.128 | 731 | 4.38 | 5.31 | 64 | 1,564 | 16.5% | -0.19 | 0.0064 | -0.137 |
| 38.30 | 41.87 | 8 | 31 | 16.2% | 0.81 | 0.0063 | -0.129 | 732 | 4.49 | 5.28 | 107 | 6,839 | 16.4% | -0.20 | 0.0065 | -0.139 |
| 37.63 | 40.99 | 4 | 151 | 16.2% | 0.80 | 0.0065 | -0.130 | 733 | 4.62 | 5.41 | 37 | 3,103 | 16.3% | -0.20 | 0.0066 | -0.140 |
| 36.71 | 40.14 | 32 | 16.0% | 0.79 | 0.0066 | -0.131 | 734 | 4.27 | 5.57 | 163 | 2,419 | 16.2% | -0.21 | 0.0068 | -0.141 | |
| 35.70 | 39.31 | 236 | 1,854 | 15.9% | 0.79 | 0.0068 | -0.133 | 735 | 5.20 | 5.71 | 861 | 13.7K | 16.0% | -0.22 | 0.0070 | -0.142 |
| 35.01 | 38.47 | 3 | 95 | 15.8% | 0.78 | 0.0069 | -0.134 | 736 | 4.98 | 5.86 | 249 | 1,274 | 16.1% | -0.22 | 0.0071 | -0.143 |
| 33.99 | 37.64 | 3 | 170 | 15.7% | 0.78 | 0.0071 | -0.135 | 737 | 5.12 | 6.02 | 37 | 1,483 | 16.0% | -0.23 | 0.0073 | -0.145 |
| 33.34 | 36.81 | 6 | 225 | 15.7% | 0.77 | 0.0072 | -0.136 | 738 | 5.26 | 6.18 | 49 | 5,795 | 15.7% | -0.23 | 0.0075 | -0.146 |
| 32.30 | 35.99 | 2 | 641 | 15.5% | 0.77 | 0.0074 | -0.138 | 739 | 5.41 | 6.34 | 91 | 1,864 | 15.6% | -0.24 | 0.0076 | -0.147 |
| 33.14 | 33.67 | 263 | 1,860 | 15.4% | 0.76 | 0.0076 | -0.139 | 740 | 5.94 | 6.50 | 6,202 | 15.0K | 15.7% | -0.25 | 0.0078 | -0.148 |
| 32.00 | 32.96 | 3 | 209 | 15.2% | 0.75 | 0.0077 | -0.140 | 741 | 5.72 | 6.69 | 46 | 3,385 | 15.3% | -0.25 | 0.0080 | -0.149 |
| 31.18 | 32.12 | 1 | 175 | 15.1% | 0.75 | 0.0079 | -0.141 | 742 | 5.46 | 7.29 | 95 | 6,424 | 15.2% | -0.26 | 0.0082 | -0.150 |
| 30.36 | 31.29 | 202 | 15.0% | 0.74 | 0.0081 | -0.142 | 743 | 6.06 | 7.06 | 80 | 976 | 15.1% | -0.27 | 0.0083 | -0.151 | |
| 29.55 | 30.47 | 17 | 242 | 14.9% | 0.73 | 0.0082 | -0.143 | 744 | 6.24 | 7.25 | 155 | 1,296 | 15.0% | -0.27 | 0.0085 | -0.152 |
| 28.74 | 29.54 | 786 | 1,630 | 14.9% | 0.73 | 0.0084 | -0.144 | 745 | 6.42 | 7.75 | 852 | 23.2K | 14.9% | -0.28 | 0.0087 | -0.153 |
| 26.92 | 30.19 | 2 | 249 | 13.9% | 0.72 | 0.0086 | -0.145 | 746 | 6.61 | 7.80 | 262 | 1,275 | 14.8% | -0.29 | 0.0089 | -0.154 |
| 27.14 | 28.04 | 1 | 238 | 14.5% | 0.71 | 0.0088 | -0.146 | 747 | 7.15 | 7.87 | 1,007 | 1,439 | 14.9% | -0.30 | 0.0091 | -0.155 |
| 26.36 | 27.26 | 5 | 145 | 14.4% | 0.70 | 0.0089 | -0.147 | 748 | 7.01 | 8.10 | 430 | 1,132 | 14.5% | -0.30 | 0.0093 | -0.156 |
| 25.58 | 26.47 | 4 | 364 | 14.3% | 0.70 | 0.0091 | -0.148 | 749 | 7.22 | 8.34 | 452 | 1,821 | 14.4% | -0.31 | 0.0095 | -0.157 |
| 25.13 | 25.60 | 231 | 4,946 | 14.3% | 0.69 | 0.0093 | -0.148 | 750 | 7.80 | 8.35 | 2,596 | 28.5K | 14.4% | -0.32 | 0.0097 | -0.158 |
| 24.04 | 24.93 | 7 | 279 | 14.1% | 0.68 | 0.0095 | -0.149 | 751 | 7.26 | 8.82 | 514 | 1,152 | 14.2% | -0.33 | 0.0099 | -0.158 |
| 23.29 | 24.18 | 1 | 460 | 14.0% | 0.67 | 0.0096 | -0.150 | 752 | 7.90 | 9.20 | 352 | 1,043 | 14.2% | -0.34 | 0.0100 | -0.159 |
| 22.54 | 23.41 | 2 | 225 | 13.9% | 0.66 | 0.0098 | -0.150 | 753 | 8.13 | 9.35 | 537 | 2,935 | 14.0% | -0.35 | 0.0102 | -0.160 |
| 21.80 | 22.69 | 33 | 582 | 13.8% | 0.65 | 0.0100 | -0.151 | 754 | 8.24 | 9.74 | 1,015 | 1,129 | 13.9% | -0.36 | 0.0104 | -0.160 |
| 21.08 | 21.82 | 340 | 3,358 | 13.8% | 0.64 | 0.0102 | -0.151 | 755 | 8.65 | 10.00 | 1,066 | 18.0K | 13.8% | -0.37 | 0.0106 | -0.160 |
| 19.98 | 21.75 | 12 | 613 | 13.6% | 0.63 | 0.0103 | -0.151 | 756 | 8.77 | 10.31 | 132 | 741 | 13.7% | -0.38 | 0.0108 | -0.161 |
| 19.28 | 21.02 | 21 | 238 | 13.4% | 0.63 | 0.0105 | -0.152 | 757 | 9.05 | 10.51 | 159 | 1,022 | 13.8% | -0.39 | 0.0110 | -0.161 |
| 18.58 | 20.31 | 1 | 349 | 13.4% | 0.62 | 0.0107 | -0.152 | 758 | 9.34 | 10.83 | 736 | 1,106 | 13.5% | -0.40 | 0.0112 | -0.161 |
| 17.89 | 19.60 | 2 | 599 | 13.3% | 0.61 | 0.0108 | -0.152 | 759 | 9.78 | 11.15 | 100 | 697 | 13.4% | -0.41 | 0.0114 | -0.161 |
| 17.54 | 18.45 | 337 | 7,963 | 13.2% | 0.60 | 0.0110 | -0.152 | 760 | 10.60 | 11.40 | 981 | 6,241 | 13.5% | -0.42 | 0.0116 | -0.161 |
| 16.87 | 17.78 | 404 | 603 | 13.1% | 0.58 | 0.0111 | -0.152 | 761 | 10.42 | 11.84 | 243 | 952 | 13.1% | -0.43 | 0.0117 | -0.161 |
| 16.21 | 17.12 | 273 | 450 | 12.9% | 0.57 | 0.0113 | -0.152 | 762 | 11.00 | 12.20 | 333 | 1,188 | 13.2% | -0.44 | 0.0119 | -0.161 |
| 15.97 | 16.27 | 746 | 1,154 | 13.0% | 0.56 | 0.0114 | -0.151 | 763 | 11.10 | 12.58 | 902 | 1,457 | 13.2% | -0.46 | 0.0121 | -0.161 |
| 14.93 | 15.84 | 44 | 1,220 | 12.9% | 0.55 | 0.0116 | -0.151 | 764 | 11.75 | 12.96 | 132 | 1,114 | 13.0% | -0.47 | 0.0122 | -0.160 |
| 13.96 | 15.10 | 636 | 5,750 | 12.7% | 0.54 | 0.0117 | -0.150 | 765 | 12.00 | 13.36 | 3,653 | 10.2K | 12.8% | -0.48 | 0.0124 | -0.159 |
| 13.70 | 15.19 | 666 | 5,120 | 12.9% | 0.53 | 0.0118 | -0.150 | 766 | 12.60 | 13.63 | 570 | 4,247 | 12.8% | -0.49 | 0.0125 | -0.159 |
| 13.34 | 13.99 | 603 | 5,509 | 12.6% | 0.52 | 0.0119 | -0.149 | 767 | 12.61 | 14.62 | 196 | 5,632 | 12.6% | -0.50 | 0.0126 | -0.158 |
| 12.53 | 13.25 | 602 | 3,185 | 12.3% | 0.50 | 0.0120 | -0.148 | 768 | 12.69 | 15.07 | 158 | 3,440 | 12.5% | -0.52 | 0.0127 | -0.157 |
| 11.18 | 12.85 | 281 | 1,870 | 12.3% | 0.49 | 0.0121 | -0.147 | 769 | 13.48 | 15.08 | 21 | 1,347 | 12.1% | -0.53 | 0.0128 | -0.156 |
| 11.50 | 12.27 | 517 | 9,771 | 12.3% | 0.48 | 0.0122 | -0.146 | 770 | 14.34 | 15.20 | 677 | 8,638 | 12.3% | -0.54 | 0.0129 | -0.154 |
| 10.84 | 11.72 | 50 | 1,752 | 12.1% | 0.47 | 0.0122 | -0.144 | 771 | 14.37 | 16.04 | 23 | 1,439 | 12.2% | -0.56 | 0.0130 | -0.153 |
| 10.31 | 11.18 | 126 | 1,739 | 12.1% | 0.46 | 0.0123 | -0.143 | 772 | 15.50 | 16.67 | 68 | 2,019 | 12.5% | -0.57 | 0.0131 | -0.151 |
| 9.79 | 10.66 | 576 | 1,430 | 12.0% | 0.44 | 0.0123 | -0.141 | 773 | 15.33 | 17.06 | 12 | 896 | 12.0% | -0.58 | 0.0131 | -0.150 |
| 9.08 | 10.16 | 77 | 1,154 | 11.9% | 0.43 | 0.0124 | -0.140 | 774 | 15.83 | 17.60 | 16 | 958 | 11.9% | -0.60 | 0.0132 | -0.148 |
| 8.81 | 9.67 | 716 | 14.8K | 11.8% | 0.42 | 0.0124 | -0.138 | 775 | 16.50 | 18.13 | 63 | 5,994 | 11.8% | -0.61 | 0.0132 | -0.146 |
| 8.14 | 9.48 | 408 | 1,304 | 11.7% | 0.40 | 0.0124 | -0.136 | 776 | 16.75 | 18.72 | 3 | 773 | 11.8% | -0.63 | 0.0131 | -0.143 |
| 7.89 | 8.73 | 297 | 802 | 11.7% | 0.39 | 0.0123 | -0.134 | 777 | 16.43 | 19.30 | 16 | 1,257 | 11.2% | -0.64 | 0.0131 | -0.141 |
| 7.45 | 8.28 | 291 | 2,695 | 11.6% | 0.38 | 0.0123 | -0.132 | 778 | 18.02 | 19.90 | 3 | 548 | 11.6% | -0.65 | 0.0131 | -0.139 |
| 6.84 | 7.85 | 57 | 1,865 | 11.5% | 0.37 | 0.0122 | -0.130 | 779 | 18.61 | 20.51 | 2 | 639 | 11.5% | -0.67 | 0.0130 | -0.136 |
| 6.63 | 7.96 | 1,137 | 5,667 | 11.5% | 0.35 | 0.0122 | -0.127 | 780 | 19.95 | 21.14 | 192 | 1,980 | 11.5% | -0.68 | 0.0129 | -0.133 |
| 6.24 | 7.04 | 139 | 2,085 | 11.4% | 0.34 | 0.0121 | -0.125 | 781 | 19.81 | 21.83 | 148 | 11.4% | -0.69 | 0.0128 | -0.130 | |
| 5.87 | 6.66 | 225 | 1,091 | 11.3% | 0.33 | 0.0120 | -0.122 | 782 | 20.45 | 22.49 | 142 | 11.3% | -0.71 | 0.0126 | -0.127 | |
| 5.51 | 6.29 | 234 | 908 | 11.3% | 0.31 | 0.0118 | -0.120 | 783 | 20.37 | 24.06 | 119 | 11.3% | -0.72 | 0.0125 | -0.124 | |
| 5.17 | 5.93 | 361 | 1,130 | 11.1% | 0.30 | 0.0117 | -0.117 | 784 | 20.88 | 24.00 | 45 | 180 | 10.7% | -0.74 | 0.0123 | -0.120 |
| 4.85 | 5.50 | 2,396 | 13.3K | 11.1% | 0.29 | 0.0115 | -0.114 | 785 | 23.09 | 23.87 | 64 | 445 | 11.1% | -0.75 | 0.0121 | -0.117 |
| 4.53 | 5.27 | 107 | 730 | 11.1% | 0.28 | 0.0114 | -0.111 | 786 | 22.31 | 26.17 | 83 | 11.1% | -0.76 | 0.0118 | -0.113 | |
| 4.23 | 4.96 | 235 | 743 | 11.0% | 0.27 | 0.0112 | -0.108 | 787 | 23.16 | 26.92 | 1 | 70 | 11.1% | -0.77 | 0.0116 | -0.109 |
| 3.79 | 4.86 | 94 | 1,268 | 11.0% | 0.25 | 0.0110 | -0.105 | 788 | 23.79 | 27.67 | 10.9% | -0.79 | 0.0113 | -0.105 | ||
| 3.53 | 4.57 | 150 | 1,087 | 10.8% | 0.24 | 0.0107 | -0.102 | 789 | 24.56 | 28.43 | 16 | 10.9% | -0.80 | 0.0110 | -0.101 | |
| 3.51 | 4.24 | 2,423 | 13.1K | 10.9% | 0.23 | 0.0105 | -0.099 | 790 | 25.33 | 29.21 | 24 | 105 | 10.9% | -0.81 | 0.0107 | -0.097 |
| 3.18 | 3.85 | 31 | 683 | 10.8% | 0.22 | 0.0103 | -0.096 | 791 | 26.13 | 30.01 | 132 | 10.8% | -0.82 | 0.0104 | -0.093 | |
| 2.95 | 3.61 | 106 | 1,206 | 10.8% | 0.21 | 0.0100 | -0.093 | 792 | 26.94 | 30.82 | 10.8% | -0.83 | 0.0101 | -0.089 | ||
| 2.74 | 3.38 | 243 | 1,014 | 10.6% | 0.20 | 0.0097 | -0.090 | 793 | 27.76 | 31.64 | 10.7% | -0.84 | 0.0097 | -0.085 | ||
| 2.54 | 3.16 | 69 | 3,546 | 10.7% | 0.19 | 0.0095 | -0.086 | 794 | 28.59 | 32.47 | 1 | 10.7% | -0.85 | 0.0094 | -0.081 | |
| 2.35 | 2.96 | 475 | 7,845 | 10.5% | 0.18 | 0.0092 | -0.083 | 795 | 29.43 | 33.31 | 2 | 23 | 10.6% | -0.86 | 0.0090 | -0.077 |
| 2.17 | 2.76 | 90 | 1,139 | 10.6% | 0.17 | 0.0089 | -0.080 | 796 | 30.29 | 34.17 | 10.6% | -0.87 | 0.0086 | -0.073 | ||
| 2.00 | 2.58 | 132 | 11.5K | 10.6% | 0.16 | 0.0086 | -0.077 | 797 | 31.18 | 35.03 | 40 | 10.6% | -0.88 | 0.0083 | -0.068 | |
| 1.84 | 2.41 | 99 | 2,246 | 10.6% | 0.15 | 0.0083 | -0.074 | 798 | 32.04 | 35.91 | 27 | 10.5% | -0.89 | 0.0079 | -0.064 | |
| 1.69 | 2.24 | 52 | 2,178 | 10.5% | 0.14 | 0.0080 | -0.071 | 799 | 32.93 | 36.80 | 100 | 10.5% | -0.90 | 0.0075 | -0.060 | |
| 1.71 | 1.85 | 1,719 | 11.5K | 10.5% | 0.13 | 0.0077 | -0.068 | 800 | 34.75 | 37.70 | 44 | 546 | 11.5% | -0.91 | 0.0071 | -0.057 |
| 1.18 | 1.28 | 869 | 6,379 | 10.3% | 0.10 | 0.0063 | -0.053 | 805 | 38.50 | 42.30 | 1 | 20 | 10.5% | -0.94 | 0.0053 | -0.038 |
| 0.6500 | 0.8700 | 480 | 10.3K | 10.3% | 0.07 | 0.0049 | -0.041 | 810 | 43.27 | 47.06 | 76 | 10.5% | -0.96 | 0.0038 | -0.024 | |
| 0.5200 | 0.7000 | 352 | 16.1K | 10.3% | 0.05 | 0.0038 | -0.032 | 815 | 48.17 | 51.92 | 4 | 10.8% | -0.98 | 0.0025 | -0.013 | |
| 0.3500 | 0.4100 | 100 | 14.2K | 10.4% | 0.04 | 0.0029 | -0.024 | 820 | 53.09 | 56.85 | 1 | 11.1% | -0.99 | 0.0017 | -0.005 | |
| 0.1100 | 0.4000 | 439 | 16.6K | 10.9% | 0.03 | 0.0022 | -0.019 | 825 | 58.04 | 61.80 | 1 | 11.5% | -0.99 | 0.0011 | 0.000 | |
| 0.1700 | 0.7200 | 33 | 18.9K | 10.8% | 0.02 | 0.0017 | -0.015 | 830 | 63.02 | 66.77 | 40 | 12.2% | -0.99 | 0.0008 | 0.000 | |
| 0.0700 | 0.6800 | 14 | 3,759 | 11.1% | 0.02 | 0.0013 | -0.012 | 835 | 68.06 | 71.75 | 13.1% | -1.00 | 0.0005 | 0.000 | ||
| 0.0700 | 0.1600 | 21 | 3,067 | 11.2% | 0.01 | 0.0010 | -0.010 | 840 | 73.04 | 76.74 | 1 | 13.8% | -1.00 | 0.0004 | 0.000 | |
| 0.0800 | 0.3200 | 17 | 1,880 | 11.7% | 0.01 | 0.0008 | -0.009 | 845 | 77.99 | 81.72 | 14.2% | -1.00 | 0.0003 | 0.000 | ||
| 0.0500 | 0.1600 | 90 | 9,618 | 11.9% | 0.01 | 0.0007 | -0.007 | 850 | 83.05 | 86.71 | 7 | 15.4% | -1.00 | 0.0002 | 0.000 | |
| 0.0400 | 0.3200 | 774 | 12.1% | 0.01 | 0.0006 | -0.007 | 855 | 87.99 | 91.70 | 15.8% | -1.00 | 0.0002 | 0.000 | |||
| 0.0300 | 0.2000 | 1 | 2,032 | 14.0% | 0.01 | 0.0005 | -0.006 | 860 | 92.96 | 96.71 | 16.7% | -1.00 | 0.0001 | 0.000 | ||
| 0.0300 | 0.4500 | 2 | 576 | 12.9% | 0.00 | 0.0004 | -0.005 | 865 | 97.95 | 102.44 | 19.6% | -1.00 | 0.0001 | 0.000 | ||
| 0.0200 | 0.4100 | 1,072 | 346 | 13.2% | 0.00 | 0.0003 | -0.005 | 870 | 102.99 | 107.39 | 20.8% | -1.00 | 0.0001 | 0.000 | ||
| 0.0200 | 0.2400 | 16 | 885 | 16.0% | 0.00 | 0.0003 | -0.004 | 875 | 107.93 | 112.42 | 21.8% | -1.00 | 0.0001 | 0.000 | ||
| 0.0100 | 0.3400 | 27 | 429 | 13.9% | 0.00 | 0.0003 | -0.004 | 880 | 112.97 | 117.37 | 21.3% | -1.00 | 0.0001 | 0.000 | ||
| 0.0100 | 0.3200 | 8 | 2,383 | 17.6% | 0.00 | 0.0002 | -0.004 | 885 | 117.91 | 122.00 | 21.8% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 0.3000 | 2,584 | 14.9% | 0.00 | 0.0002 | -0.003 | 890 | 122.90 | 127.00 | 22.6% | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 0.7000 | 20 | 446 | 19.0% | 0.00 | 0.0002 | -0.003 | 895 | 127.89 | 132.00 | 23.3% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 0.5500 | 24 | 3,049 | 19.5% | 0.00 | 0.0001 | -0.003 | 900 | 132.91 | 137.00 | 24.1% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.3300 | 87 | 20.0% | 0.00 | 0.0001 | -0.003 | 905 | 137.87 | 142.00 | 24.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.3500 | 4 | 3,599 | 20.7% | 0.00 | 0.0001 | -0.003 | 910 | 142.89 | 147.00 | 25.6% | -1.00 | 0.0000 | -0.014 | ||
| 0 | 0.3700 | 3,962 | 21.4% | 0.00 | 0.0001 | -0.002 | 915 | 147.90 | 152.00 | 26.4% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0900 | 4 | 113 | 18.9% | 0.00 | 0.0001 | -0.002 | 920 | 152.84 | 157.00 | 26.9% | -1.00 | 0.0000 | -0.043 | ||
| 0 | 0.4400 | 121 | 23.1% | 0.00 | 0.0001 | -0.002 | 925 | 157.85 | 161.57 | 24.8% | -1.00 | 0.0000 | -0.058 | |||
| 0 | 0.4800 | 371 | 23.9% | 0.00 | 0.0001 | -0.002 | 930 | 162.82 | 166.57 | 2 | 25.2% | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.5000 | 200 | 506 | 24.6% | 0.00 | 0.0001 | -0.002 | 935 | 167.86 | 171.55 | 26.3% | -1.00 | 0.0000 | -0.087 | ||
| 0 | 0.5400 | 1,050 | 25.4% | 0.00 | 0.0001 | -0.002 | 940 | 172.85 | 176.54 | 27.0% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 0.5800 | 1,136 | 26.2% | 0.00 | 0.0001 | -0.002 | 945 | 177.82 | 181.53 | 27.5% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 0.6300 | 438 | 571 | 27.0% | 0.00 | 0.0000 | -0.002 | 950 | 182.78 | 186.53 | 27.7% | -1.00 | 0.0000 | -0.130 | ||
| 0 | 0.5100 | 18 | 26.9% | 0.00 | 0.0000 | -0.001 | 955 | 187.77 | 191.53 | 28.3% | -1.00 | 0.0000 | -0.130 | |||
| 0 | 0.6800 | 596 | 592 | 28.5% | 0.00 | 0.0000 | -0.001 | 960 | 192.76 | 196.53 | 28.8% | -1.00 | 0.0000 | -0.130 | ||
| 0 | 0.0100 | 616 | 19.5% | 0.00 | 0.0000 | -0.001 | 965 | 197.80 | 201.53 | 30.1% | -1.00 | 0.0000 | -0.130 | |||
| 0 | 0.0100 | 30 | 19.9% | 0.00 | 0.0000 | -0.001 | 970 | 202.79 | 206.53 | 30.7% | -1.00 | 0.0000 | -0.130 | |||
| 0 | 0.5300 | 559 | 29.2% | 0.00 | 0.0000 | -0.001 | 975 | 207.80 | 211.53 | 31.5% | -1.00 | 0.0000 | -0.130 | |||
| 0 | 0.5000 | 290 | 29.6% | 0.00 | 0.0000 | -0.001 | 980 | 212.77 | 216.53 | 31.8% | -1.00 | 0.0000 | -0.130 | |||
| 0 | 0.5500 | 595 | 30.5% | 0.00 | 0.0000 | -0.001 | 985 | 217.79 | 221.53 | 32.7% | -1.00 | 0.0000 | -0.130 | |||
| 0 | 0.5400 | 628 | 30.9% | 0.00 | 0.0000 | -0.001 | 990 | 222.77 | 226.53 | 33.2% | -1.00 | 0.0000 | -0.130 | |||
| 0 | 0.5000 | 72 | 31.2% | 0.00 | 0.0000 | -0.001 | 995 | 227.78 | 231.54 | 34.0% | -1.00 | 0.0000 | -0.130 | |||
| 0 | 0.0200 | 1,251 | 23.4% | 0.00 | 0.0000 | -0.001 | 1,000 | 232.79 | 236.53 | 34.8% | -1.00 | 0.0000 | -0.130 | |||
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 — Oct 16, 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