SPY Optionskette State Street SPDR S&P 500 ETF
Cboe delayed options data · Stand 09:42 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.
| 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 | |
| 0 | 0 | 20 | 7 | 1.00 | 0.0000 | -0.014 | 550 | 0 | 0 | 1,835 | 1,694 | 106.2% | -0.00 | 0.0000 | -0.014 | |
| 0 | 0 | 58 | 12 | 1.00 | 0.0000 | -0.014 | 555 | 0 | 0 | 744 | 775 | 112.2% | -0.00 | 0.0000 | -0.014 | |
| 0 | 0 | 22 | 6 | 1.00 | 0.0000 | -0.015 | 560 | 0 | 0 | 88 | 104 | 109.2% | -0.00 | 0.0000 | -0.015 | |
| 0 | 0 | 24 | 6 | 1.00 | 0.0000 | -0.015 | 565 | 0 | 0 | 50 | 150 | 106.3% | -0.00 | 0.0000 | -0.015 | |
| 0 | 0 | 14 | 3 | 1.00 | 0.0000 | -0.015 | 570 | 0 | 0 | 20 | 120 | 103.4% | -0.00 | 0.0000 | -0.015 | |
| 0 | 0 | 6 | 5 | 1.00 | 0.0000 | -0.016 | 575 | 0 | 0 | 19 | 88 | 100.5% | -0.00 | 0.0000 | -0.016 | |
| 0 | 0 | 12 | 3 | 1.00 | 0.0000 | -0.016 | 580 | 0 | 0 | 361 | 370 | 97.6% | -0.00 | 0.0000 | -0.016 | |
| 0 | 0 | 22 | 7 | 1.00 | 0.0000 | -0.017 | 585 | 0 | 0 | 833 | 757 | 94.8% | -0.00 | 0.0000 | -0.017 | |
| 0 | 0 | 22 | 5 | 1.00 | 0.0001 | -0.017 | 590 | 0 | 0 | 309 | 269 | 91.9% | -0.00 | 0.0001 | -0.017 | |
| 0 | 0 | 70 | 9 | 1.00 | 0.0001 | -0.018 | 595 | 0 | 0 | 730 | 751 | 93.0% | -0.00 | 0.0001 | -0.018 | |
| 0 | 0 | 6 | 2 | 1.00 | 0.0001 | -0.019 | 600 | 0 | 0 | 402 | 668 | 90.1% | -0.00 | 0.0001 | -0.019 | |
| 0 | 0 | 1.00 | 0.0001 | -0.021 | 605 | 0 | 0 | 5 | 992 | 87.3% | -0.00 | 0.0001 | -0.021 | |||
| 0 | 0 | 1.00 | 0.0001 | -0.022 | 610 | 0 | 0 | 312 | 347 | 84.4% | -0.00 | 0.0001 | -0.022 | |||
| 0 | 0 | 1.00 | 0.0001 | -0.024 | 615 | 0 | 0 | 1,120 | 725 | 81.6% | -0.00 | 0.0001 | -0.024 | |||
| 0 | 0 | 48 | 4 | 1.00 | 0.0001 | -0.027 | 620 | 0 | 0 | 691 | 526 | 81.2% | -0.00 | 0.0001 | -0.027 | |
| 0 | 0 | 66 | 24 | 1.00 | 0.0001 | -0.030 | 625 | 0 | 0 | 1,504 | 7,039 | 78.3% | -0.00 | 0.0001 | -0.029 | |
| 0 | 0 | 1.00 | 0.0001 | -0.033 | 630 | 0 | 0 | 1,595 | 11.5K | 75.4% | -0.00 | 0.0001 | -0.033 | |||
| 0 | 0 | 1.00 | 0.0002 | -0.037 | 635 | 0 | 0 | 1,097 | 1,920 | 74.4% | -0.00 | 0.0002 | -0.037 | |||
| 0 | 0 | 1.00 | 0.0002 | -0.042 | 640 | 0 | 0 | 1,364 | 1,386 | 71.5% | -0.00 | 0.0002 | -0.041 | |||
| 0 | 0 | 1.00 | 0.0002 | -0.047 | 645 | 0 | 0 | 3,784 | 3,588 | 70.0% | -0.00 | 0.0002 | -0.047 | |||
| 0 | 0 | 1.00 | 0.0003 | -0.053 | 650 | 0 | 0 | 2,352 | 4,429 | 67.1% | -0.00 | 0.0003 | -0.053 | |||
| 0 | 0 | 1.00 | 0.0003 | -0.059 | 655 | 0 | 0 | 1,208 | 57.2K | 65.4% | -0.00 | 0.0003 | -0.059 | |||
| 0 | 0 | 2 | 1 | 0.99 | 0.0004 | -0.067 | 660 | 0 | 0 | 4,157 | 49.8K | 63.4% | -0.01 | 0.0004 | -0.067 | |
| 0 | 0 | 48 | 6 | 0.99 | 0.0004 | -0.075 | 665 | 0 | 0 | 364 | 601 | 61.3% | -0.01 | 0.0004 | -0.075 | |
| 0 | 0 | 40 | 10 | 0.99 | 0.0005 | -0.084 | 670 | 0 | 0 | 3,422 | 1,990 | 59.1% | -0.01 | 0.0005 | -0.084 | |
| 0 | 0 | 46 | 7 | 0.99 | 0.0006 | -0.094 | 675 | 0 | 0 | 1,002 | 680 | 56.8% | -0.01 | 0.0006 | -0.093 | |
| 0 | 0 | 12 | 2 | 48.3% | 0.99 | 0.0007 | -0.104 | 680 | 0 | 0 | 2,466 | 1,871 | 54.9% | -0.01 | 0.0007 | -0.104 |
| 0 | 0 | 46 | 7 | 0.99 | 0.0008 | -0.115 | 685 | 0 | 0 | 2,926 | 1,995 | 52.3% | -0.01 | 0.0008 | -0.114 | |
| 0 | 0 | 68 | 15 | 0.99 | 0.0010 | -0.126 | 690 | 0 | 0 | 4,465 | 2,937 | 50.1% | -0.01 | 0.0010 | -0.126 | |
| 0 | 0 | 66 | 12 | 0.99 | 0.0011 | -0.138 | 695 | 0 | 0 | 4,998 | 2,853 | 47.4% | -0.01 | 0.0011 | -0.138 | |
| 0 | 0 | 172 | 95 | 41.8% | 0.98 | 0.0014 | -0.150 | 700 | 0 | 0 | 4,380 | 2,249 | 45.0% | -0.02 | 0.0014 | -0.150 |
| 0 | 0 | 119 | 19 | 38.2% | 0.98 | 0.0016 | -0.162 | 705 | 0 | 0 | 4,636 | 2,042 | 42.4% | -0.02 | 0.0016 | -0.162 |
| 0 | 0 | 47 | 13 | 36.9% | 0.98 | 0.0019 | -0.175 | 710 | 0 | 0 | 2,904 | 1,564 | 39.7% | -0.02 | 0.0019 | -0.175 |
| 0 | 0 | 60 | 11 | 34.3% | 0.97 | 0.0024 | -0.188 | 715 | 0 | 0 | 4,675 | 1,549 | 37.1% | -0.03 | 0.0024 | -0.188 |
| 0 | 0 | 76 | 11 | 0.97 | 0.0029 | -0.202 | 720 | 0 | 0 | 3,792 | 1,940 | 34.2% | -0.03 | 0.0029 | -0.202 | |
| 0 | 0 | 28.8% | 0.97 | 0.0033 | -0.210 | 723 | 0 | 0 | 3,225 | 2,113 | 32.4% | -0.03 | 0.0033 | -0.210 | ||
| 0 | 0 | 81 | 14 | 28.4% | 0.97 | 0.0034 | -0.213 | 724 | 0 | 0 | 15.4K | 24.6K | 31.9% | -0.03 | 0.0034 | -0.213 |
| 0 | 0 | 107 | 76 | 27.9% | 0.96 | 0.0036 | -0.215 | 725 | 0 | 0 | 5,127 | 4,326 | 31.2% | -0.04 | 0.0036 | -0.215 |
| 0 | 0 | 63 | 15 | 27.2% | 0.96 | 0.0038 | -0.218 | 726 | 0 | 0 | 4,868 | 4,248 | 30.6% | -0.04 | 0.0038 | -0.218 |
| 0 | 0 | 99 | 8 | 32.6% | 0.96 | 0.0039 | -0.221 | 727 | 0 | 0 | 3,676 | 2,735 | 29.9% | -0.04 | 0.0039 | -0.221 |
| 0 | 0 | 127 | 29 | 32.0% | 0.96 | 0.0041 | -0.224 | 728 | 0 | 0 | 2,711 | 2,642 | 29.4% | -0.04 | 0.0041 | -0.224 |
| 0 | 0 | 114 | 23 | 31.6% | 0.96 | 0.0043 | -0.227 | 729 | 0 | 0 | 2,433 | 1,901 | 28.7% | -0.04 | 0.0044 | -0.228 |
| 0 | 0 | 117 | 46 | 24.4% | 0.96 | 0.0046 | -0.230 | 730 | 0 | 0 | 3,040 | 2,332 | 28.2% | -0.04 | 0.0046 | -0.231 |
| 0 | 0 | 171 | 84 | 29.3% | 0.96 | 0.0048 | -0.234 | 731 | 0 | 0 | 1,544 | 18.5K | 27.6% | -0.04 | 0.0048 | -0.234 |
| 0 | 0 | 160 | 36 | 28.3% | 0.95 | 0.0051 | -0.237 | 732 | 0 | 0 | 2,631 | 1,204 | 27.1% | -0.05 | 0.0051 | -0.237 |
| 0 | 0 | 166 | 52 | 29.1% | 0.95 | 0.0053 | -0.240 | 733 | 0 | 0 | 1,380 | 788 | 26.3% | -0.05 | 0.0054 | -0.241 |
| 0 | 0 | 170 | 71 | 26.8% | 0.95 | 0.0056 | -0.244 | 734 | 0 | 0 | 20.4K | 19.7K | 25.8% | -0.05 | 0.0056 | -0.245 |
| 0 | 0 | 103 | 26 | 26.8% | 0.95 | 0.0060 | -0.248 | 735 | 0 | 0 | 5,203 | 3,383 | 25.2% | -0.05 | 0.0060 | -0.248 |
| 0 | 0 | 220 | 86 | 26.3% | 0.95 | 0.0063 | -0.252 | 736 | 0 | 0 | 3,913 | 2,611 | 24.6% | -0.05 | 0.0063 | -0.253 |
| 0 | 0 | 97 | 24 | 25.2% | 0.94 | 0.0067 | -0.256 | 737 | 0 | 0 | 3,430 | 2,102 | 23.9% | -0.06 | 0.0067 | -0.257 |
| 0 | 0 | 84 | 22 | 24.7% | 0.94 | 0.0072 | -0.261 | 738 | 0 | 0 | 2,474 | 953 | 23.3% | -0.06 | 0.0072 | -0.262 |
| 0 | 0 | 109 | 114 | 23.8% | 0.94 | 0.0076 | -0.266 | 739 | 0 | 0 | 3,059 | 1,307 | 22.7% | -0.06 | 0.0076 | -0.267 |
| 0 | 0 | 116 | 57 | 21.6% | 0.94 | 0.0081 | -0.272 | 740 | 0 | 0 | 8,606 | 5,832 | 22.2% | -0.06 | 0.0082 | -0.272 |
| 0 | 0 | 55 | 73 | 22.6% | 0.93 | 0.0087 | -0.278 | 741 | 0 | 0 | 2,214 | 2,457 | 21.5% | -0.07 | 0.0088 | -0.279 |
| 0 | 0 | 125 | 153 | 22.2% | 0.93 | 0.0094 | -0.285 | 742 | 0 | 0 | 3,190 | 1,832 | 20.9% | -0.07 | 0.0094 | -0.286 |
| 0 | 0 | 349 | 257 | 21.5% | 0.92 | 0.0101 | -0.293 | 743 | 0 | 0 | 4,787 | 3,531 | 20.4% | -0.08 | 0.0101 | -0.293 |
| 0 | 0 | 398 | 163 | 21.1% | 0.92 | 0.0109 | -0.301 | 744 | 0 | 0 | 4,401 | 2,678 | 19.8% | -0.08 | 0.0109 | -0.302 |
| 0 | 0 | 302 | 220 | 17.4% | 0.91 | 0.0118 | -0.311 | 745 | 0 | 0 | 12.3K | 5,201 | 19.2% | -0.09 | 0.0118 | -0.312 |
| 0 | 0 | 75 | 73 | 17.4% | 0.91 | 0.0128 | -0.322 | 746 | 0 | 0 | 9,543 | 5,361 | 18.7% | -0.09 | 0.0128 | -0.323 |
| 0 | 0 | 52 | 105 | 19.2% | 0.90 | 0.0139 | -0.334 | 747 | 0 | 0 | 7,389 | 8,290 | 18.1% | -0.10 | 0.0140 | -0.335 |
| 0 | 0 | 212 | 386 | 17.3% | 0.89 | 0.0151 | -0.348 | 748 | 0 | 0 | 9,305 | 3,250 | 17.6% | -0.11 | 0.0152 | -0.349 |
| 0 | 0 | 162 | 120 | 16.8% | 0.88 | 0.0165 | -0.363 | 749 | 0 | 0 | 11.4K | 5,676 | 17.1% | -0.12 | 0.0167 | -0.365 |
| 0 | 0 | 209 | 134 | 16.3% | 0.87 | 0.0181 | -0.380 | 750 | 0 | 0 | 24.4K | 12.9K | 16.6% | -0.13 | 0.0182 | -0.382 |
| 0 | 0 | 264 | 48 | 15.8% | 0.86 | 0.0199 | -0.398 | 751 | 0 | 0 | 13.6K | 5,773 | 16.1% | -0.14 | 0.0200 | -0.401 |
| 0 | 0 | 211 | 289 | 15.4% | 0.85 | 0.0218 | -0.418 | 752 | 0 | 0 | 14.2K | 7,102 | 15.7% | -0.16 | 0.0220 | -0.421 |
| 0 | 0 | 218 | 178 | 15.0% | 0.83 | 0.0240 | -0.440 | 753 | 0 | 0 | 11.2K | 2,840 | 15.2% | -0.17 | 0.0242 | -0.443 |
| 0 | 0 | 551 | 309 | 14.6% | 0.81 | 0.0264 | -0.462 | 754 | 0 | 0 | 15.5K | 4,287 | 14.8% | -0.19 | 0.0266 | -0.466 |
| 0 | 0 | 798 | 312 | 14.1% | 0.79 | 0.0289 | -0.485 | 755 | 0 | 0 | 33.8K | 11.3K | 14.3% | -0.21 | 0.0292 | -0.490 |
| 0 | 0 | 353 | 353 | 13.8% | 0.77 | 0.0317 | -0.508 | 756 | 0 | 0 | 16.6K | 4,391 | 13.9% | -0.24 | 0.0320 | -0.514 |
| 0 | 0 | 498 | 191 | 13.4% | 0.74 | 0.0346 | -0.530 | 757 | 0 | 0 | 28.0K | 8,359 | 13.5% | -0.26 | 0.0350 | -0.536 |
| 0 | 0 | 1,200 | 332 | 13.0% | 0.71 | 0.0377 | -0.549 | 758 | 0 | 0 | 15.5K | 3,109 | 13.1% | -0.29 | 0.0382 | -0.557 |
| 0 | 0 | 2,110 | 607 | 12.6% | 0.67 | 0.0408 | -0.566 | 759 | 0 | 0 | 22.5K | 4,965 | 12.7% | -0.33 | 0.0414 | -0.575 |
| 0 | 0 | 6,149 | 1,317 | 12.2% | 0.64 | 0.0438 | -0.577 | 760 | 0 | 0 | 58.0K | 7,824 | 12.3% | -0.37 | 0.0446 | -0.587 |
| 0 | 0 | 7,499 | 879 | 11.9% | 0.59 | 0.0467 | -0.582 | 761 | 0 | 0 | 42.0K | 8,062 | 11.9% | -0.41 | 0.0475 | -0.593 |
| 0 | 0 | 21.4K | 3,348 | 11.5% | 0.55 | 0.0492 | -0.579 | 762 | 0 | 0 | 62.4K | 7,769 | 11.6% | -0.46 | 0.0501 | -0.590 |
| 0 | 0 | 39.8K | 6,226 | 11.2% | 0.50 | 0.0512 | -0.566 | 763 | 0 | 0 | 46.7K | 6,686 | 11.2% | -0.51 | 0.0520 | -0.578 |
| 0 | 0 | 48.8K | 6,257 | 10.9% | 0.45 | 0.0522 | -0.544 | 764 | 0 | 0 | 36.1K | 6,488 | 10.9% | -0.56 | 0.0530 | -0.555 |
| 0 | 0 | 48.7K | 7,711 | 10.7% | 0.39 | 0.0520 | -0.512 | 765 | 0 | 0 | 48.5K | 10.4K | 10.6% | -0.62 | 0.0528 | -0.522 |
| 0 | 0 | 31.6K | 5,836 | 10.4% | 0.34 | 0.0506 | -0.472 | 766 | 0 | 0 | 42.9K | 7,410 | 10.3% | -0.67 | 0.0511 | -0.479 |
| 0 | 0 | 42.3K | 6,424 | 10.2% | 0.29 | 0.0479 | -0.424 | 767 | 0 | 0 | 49.0K | 8,422 | 10.2% | -0.72 | 0.0482 | -0.428 |
| 0 | 0 | 48.4K | 8,742 | 10.0% | 0.24 | 0.0442 | -0.370 | 768 | 0 | 0 | 29.8K | 4,087 | 9.7% | -0.77 | 0.0442 | -0.370 |
| 0 | 0 | 32.5K | 5,452 | 9.9% | 0.19 | 0.0397 | -0.312 | 769 | 0 | 0 | 26.7K | 2,511 | 9.5% | -0.82 | 0.0394 | -0.309 |
| 0 | 0 | 84.3K | 13.6K | 9.7% | 0.15 | 0.0346 | -0.255 | 770 | 0 | 0 | 39.3K | 6,059 | 9.2% | -0.86 | 0.0340 | -0.248 |
| 0 | 0 | 60.2K | 12.6K | 9.6% | 0.12 | 0.0292 | -0.201 | 771 | 0 | 0 | 29.6K | 3,600 | 9.4% | -0.89 | 0.0283 | -0.191 |
| 0 | 0 | 66.2K | 8,711 | 9.4% | 0.09 | 0.0240 | -0.153 | 772 | 0 | 0 | 30.2K | 3,637 | 8.4% | -0.92 | 0.0228 | -0.142 |
| 0 | 0 | 47.3K | 7,773 | 9.4% | 0.06 | 0.0191 | -0.113 | 773 | 0 | 0 | 11.3K | 3,693 | -0.94 | 0.0178 | -0.102 | |
| 0 | 0 | 44.3K | 10.1K | 9.3% | 0.05 | 0.0148 | -0.082 | 774 | 0 | 0 | 6,668 | 2,056 | 9.9% | -0.96 | 0.0135 | -0.071 |
| 0 | 0 | 39.9K | 8,726 | 9.4% | 0.03 | 0.0113 | -0.059 | 775 | 0 | 0 | 2,616 | 488 | 8.2% | -0.97 | 0.0101 | -0.050 |
| 0 | 0 | 23.3K | 8,804 | 9.3% | 0.02 | 0.0086 | -0.044 | 776 | 0 | 0 | 2,599 | 382 | 12.7% | -0.98 | 0.0075 | -0.035 |
| 0 | 0 | 19.8K | 8,105 | 9.3% | 0.02 | 0.0067 | -0.034 | 777 | 0 | 0 | 972 | 59 | 8.4% | -0.99 | 0.0057 | -0.026 |
| 0 | 0 | 12.4K | 3,880 | 9.9% | 0.01 | 0.0053 | -0.027 | 778 | 0 | 0 | 840 | 15 | -0.99 | 0.0045 | -0.020 | |
| 0 | 0 | 7,393 | 3,614 | 10.0% | 0.01 | 0.0044 | -0.023 | 779 | 0 | 0 | 659 | 7 | -0.99 | 0.0036 | -0.017 | |
| 0 | 0 | 11.8K | 7,336 | 9.9% | 0.01 | 0.0037 | -0.020 | 780 | 0 | 0 | 403 | 34 | 13.6% | -0.99 | 0.0030 | -0.014 |
| 0 | 0 | 3,920 | 2,815 | 10.4% | 0.01 | 0.0031 | -0.018 | 781 | 0 | 0 | 246 | -0.99 | 0.0026 | -0.013 | ||
| 0 | 0 | 2,204 | 6,777 | 10.9% | 0.01 | 0.0027 | -0.016 | 782 | 0 | 0 | 146 | 12 | -0.99 | 0.0022 | -0.012 | |
| 0 | 0 | 2,355 | 3,880 | 11.4% | 0.01 | 0.0024 | -0.015 | 783 | 0 | 0 | 14 | 16.3% | -0.99 | 0.0019 | -0.011 | |
| 0 | 0 | 5,632 | 6,599 | 10.6% | 0.01 | 0.0021 | -0.014 | 784 | 0 | 0 | 16.5% | -1.00 | 0.0017 | -0.010 | ||
| 0 | 0 | 6,994 | 7,781 | 11.1% | 0.01 | 0.0019 | -0.013 | 785 | 0 | 0 | 21 | 6 | 18.3% | -1.00 | 0.0015 | -0.009 |
| 0 | 0 | 1,204 | 2,001 | 11.5% | 0.01 | 0.0017 | -0.012 | 786 | 0 | 0 | 22 | 1 | 18.9% | -1.00 | 0.0013 | -0.008 |
| 0 | 0 | 314 | 999 | 12.0% | 0.00 | 0.0015 | -0.011 | 787 | 0 | 0 | 19.1% | -1.00 | 0.0012 | -0.008 | ||
| 0 | 0 | 603 | 2,080 | 12.4% | 0.00 | 0.0013 | -0.010 | 788 | 0 | 0 | 18.1% | -1.00 | 0.0011 | -0.007 | ||
| 0 | 0 | 71 | 2,971 | 12.8% | 0.00 | 0.0012 | -0.010 | 789 | 0 | 0 | 362 | 17.8% | -1.00 | 0.0010 | -0.007 | |
| 0 | 0 | 1,298 | 3,991 | 13.3% | 0.00 | 0.0011 | -0.009 | 790 | 0 | 0 | 383 | 21.5% | -1.00 | 0.0009 | -0.006 | |
| 0 | 0 | 40 | 1,058 | 13.7% | 0.00 | 0.0010 | -0.009 | 791 | 0 | 0 | 5 | 22.1% | -1.00 | 0.0008 | -0.006 | |
| 0 | 0 | 103 | 1,144 | 14.2% | 0.00 | 0.0009 | -0.008 | 792 | 0 | 0 | 2 | 20.4% | -1.00 | 0.0007 | -0.006 | |
| 0 | 0 | 49 | 850 | 14.6% | 0.00 | 0.0008 | -0.008 | 793 | 0 | 0 | 2 | 21.9% | -1.00 | 0.0006 | -0.005 | |
| 0 | 0 | 20 | 1,412 | 15.0% | 0.00 | 0.0007 | -0.007 | 794 | 0 | 0 | 2 | 22.5% | -1.00 | 0.0006 | -0.005 | |
| 0 | 0 | 11 | 2,681 | 15.5% | 0.00 | 0.0007 | -0.007 | 795 | 0 | 0 | 2 | 19.4% | -1.00 | 0.0005 | -0.005 | |
| 0 | 0 | 2 | 2,548 | 15.9% | 0.00 | 0.0006 | -0.007 | 796 | 0 | 0 | 2 | 25.1% | -1.00 | 0.0005 | -0.004 | |
| 0 | 0 | 2 | 806 | 16.3% | 0.00 | 0.0006 | -0.006 | 797 | 0 | 0 | 20.5% | -1.00 | 0.0004 | -0.004 | ||
| 0 | 0 | 25 | 2,180 | 16.7% | 0.00 | 0.0005 | -0.006 | 798 | 0 | 0 | 25.8% | -1.00 | 0.0004 | -0.004 | ||
| 0 | 0 | 677 | 17.2% | 0.00 | 0.0005 | -0.006 | 799 | 0 | 0 | 27.0% | -1.00 | 0.0004 | -0.004 | |||
| 0 | 0 | 18 | 605 | 17.6% | 0.00 | 0.0004 | -0.005 | 800 | 0 | 0 | 27.6% | -1.00 | 0.0004 | -0.004 | ||
| 0 | 0 | 1 | 249 | 18.0% | 0.00 | 0.0004 | -0.005 | 801 | 0 | 0 | 26.8% | -1.00 | 0.0003 | -0.004 | ||
| 0 | 0 | 46 | 18.4% | 0.00 | 0.0004 | -0.005 | 802 | 0 | 0 | 27.9% | -1.00 | 0.0003 | -0.003 | |||
| 0 | 0 | 1 | 472 | 18.9% | 0.00 | 0.0004 | -0.005 | 803 | 0 | 0 | 4 | 29.3% | -1.00 | 0.0003 | -0.003 | |
| 0 | 0 | 888 | 19.3% | 0.00 | 0.0003 | -0.004 | 804 | 0 | 0 | 10 | 29.0% | -1.00 | 0.0003 | -0.003 | ||
| 0 | 0 | 16 | 727 | 19.7% | 0.00 | 0.0003 | -0.004 | 805 | 0 | 0 | 18 | 24.4% | -1.00 | 0.0002 | -0.003 | |
| 0 | 0 | 828 | 20.1% | 0.00 | 0.0003 | -0.004 | 806 | 0 | 0 | 10 | 29.6% | -1.00 | 0.0002 | -0.003 | ||
| 0 | 0 | 124 | 20.5% | 0.00 | 0.0003 | -0.004 | 807 | 0 | 0 | 4 | 30.7% | -1.00 | 0.0002 | -0.003 | ||
| 0 | 0 | 743 | 20.9% | 0.00 | 0.0002 | -0.004 | 808 | 0 | 0 | 4 | 32.2% | -1.00 | 0.0002 | -0.003 | ||
| 0 | 0 | 19 | 21.3% | 0.00 | 0.0002 | -0.004 | 809 | 0 | 0 | 6 | 31.1% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0 | 22 | 1,043 | 21.8% | 0.00 | 0.0002 | -0.003 | 810 | 0 | 0 | 2 | 27.3% | -1.00 | 0.0002 | -0.002 | |
| 0 | 0 | 3,248 | 23.8% | 0.00 | 0.0002 | -0.003 | 815 | 0 | 0 | 6 | 36.2% | -1.00 | 0.0001 | -0.002 | ||
| 0 | 0 | 1,008 | 25.8% | 0.00 | 0.0001 | -0.002 | 820 | 0 | 0 | 6 | 31.7% | -1.00 | 0.0001 | -0.002 | ||
| 0 | 0 | 259 | 27.8% | 0.00 | 0.0001 | -0.002 | 825 | 0 | 0 | 8 | 34.0% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0 | 144 | 29.8% | 0.00 | 0.0001 | -0.002 | 830 | 0 | 0 | 4 | 41.6% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0 | 30 | 31.7% | 0.00 | 0.0000 | -0.001 | 835 | 0 | 0 | 6 | 46.0% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0 | 519 | 33.6% | 0.00 | 0.0000 | -0.001 | 840 | 0 | 0 | 6 | 48.8% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0 | 755 | 35.5% | 0.00 | 0.0000 | -0.001 | 845 | 0 | 0 | 4 | 49.1% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0 | 288 | 37.4% | 0.00 | 0.0000 | -0.001 | 850 | 0 | 0 | 2 | 49.7% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0 | 39.3% | 0.00 | 0.0000 | -0.001 | 855 | 0 | 0 | 55.9% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 3 | 41.1% | 0.00 | 0.0000 | -0.001 | 860 | 0 | 0 | 58.3% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0 | 6 | 42.9% | 0.00 | 0.0000 | -0.001 | 865 | 0 | 0 | 62.3% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0 | 44.7% | 0.00 | 0.0000 | -0.001 | 870 | 0 | 0 | 61.8% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 46.5% | 0.00 | 0.0000 | -0.000 | 875 | 0 | 0 | 67.0% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 48.3% | 0.00 | 0.0000 | -0.000 | 880 | 0 | 0 | 69.3% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 50.1% | 0.00 | 0.0000 | -0.000 | 885 | 0 | 0 | 2 | 71.7% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0 | 51.8% | 0.00 | 0.0000 | -0.000 | 890 | 0 | 0 | 72.4% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 53.6% | 0.00 | 0.0000 | -0.000 | 895 | 0 | 0 | 74.7% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 55.3% | 0.00 | 0.0000 | -0.000 | 900 | 0 | 0 | 78.8% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 57.0% | 0.00 | 0.0000 | -0.000 | 905 | 0 | 0 | 79.2% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 58.7% | 0.00 | 0.0000 | -0.000 | 910 | 0 | 0 | 82.0% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 60.4% | 0.00 | 0.0000 | -0.000 | 915 | 0 | 0 | 82.9% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 62.0% | 0.00 | 0.0000 | -0.000 | 920 | 0 | 0 | 87.5% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 63.7% | 0.00 | 0.0000 | -0.000 | 925 | 0 | 0 | 88.8% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 65.3% | 0.00 | 0.0000 | -0.000 | 930 | 0 | 0 | 90.7% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 67.0% | 0.00 | 0.0000 | -0.000 | 935 | 0 | 0 | 94.0% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 68.6% | 0.00 | 0.0000 | -0.000 | 940 | 0 | 0 | 94.9% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 70.2% | 0.00 | 0.0000 | -0.000 | 945 | 0 | 0 | 94.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 71.8% | 0.00 | 0.0000 | -0.000 | 950 | 0 | 0 | 98.3% | -1.00 | 0.0000 | 0.000 | ||||
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 19, 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