Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACLS20260618C00040000 | 40.00 | 120.10 | 124.20 | 0.00 | 0 | 4 | 342.40% | 0.99 | 0.00 | -0.06 | 0.01 | 0.02 |
| ACLS20260618C00045000 | 45.00 | 115.50 | 119.20 | 0.00 | 0 | 2 | 297.27% | 1.00 | 0.00 | -0.04 | 0.01 | 0.02 |
| ACLS20260618C00050000 | 50.00 | 110.90 | 114.20 | 0.00 | 0 | 3 | 272.72% | 1.00 | 0.00 | -0.04 | 0.01 | 0.02 |
| ACLS20260618C00055000 | 55.00 | 105.90 | 109.20 | 0.00 | 0 | 5 | 245.25% | 1.00 | 0.00 | -0.03 | 0.01 | 0.02 |
| ACLS20260618C00060000 | 60.00 | 100.70 | 104.20 | 0.00 | 0 | 5 | 233.71% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| ACLS20260618C00065000 | 65.00 | 96.10 | 99.20 | 0.00 | 0 | 6 | 243.16% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| ACLS20260618C00070000 | 70.00 | 91.40 | 94.20 | 0.00 | 0 | 18 | 220.50% | 0.99 | 0.00 | -0.08 | 0.01 | 0.03 |
| ACLS20260618C00075000 | 75.00 | 86.00 | 88.80 | 0.00 | 0 | 10 | 207.54% | 0.98 | 0.00 | -0.08 | 0.01 | 0.03 |
| ACLS20260618C00080000 | 80.00 | 81.10 | 83.80 | 0.00 | 0 | 68 | 204.40% | 0.98 | 0.00 | -0.11 | 0.02 | 0.03 |
| ACLS20260618C00085000 | 85.00 | 75.90 | 79.20 | 0.00 | 0 | 30 | 166.87% | 0.99 | 0.00 | -0.06 | 0.01 | 0.03 |
| ACLS20260618C00090000 | 90.00 | 71.60 | 74.30 | 0.00 | 0 | 20 | 162.36% | 0.98 | 0.00 | -0.08 | 0.02 | 0.03 |
| ACLS20260618C00095000 | 95.00 | 66.70 | 68.90 | 71.50 | 3 | 100 | 156.03% | 0.98 | 0.00 | -0.09 | 0.02 | 0.04 |
| ACLS20260618C00100000 | 100.00 | 61.70 | 63.90 | 66.60 | 2 | 56 | 154.87% | 0.96 | 0.00 | -0.13 | 0.03 | 0.04 |
| ACLS20260618C00105000 | 105.00 | 56.50 | 58.90 | 0.00 | 0 | 144 | 116.50% | 0.98 | 0.00 | -0.05 | 0.01 | 0.04 |
| ACLS20260618C00110000 | 110.00 | 51.60 | 54.00 | 57.55 | 5 | 103 | 127.22% | 0.96 | 0.00 | -0.12 | 0.03 | 0.04 |
| ACLS20260618C00115000 | 115.00 | 46.50 | 49.50 | 0.00 | 0 | 50 | 121.37% | 0.95 | 0.00 | -0.14 | 0.03 | 0.04 |
| ACLS20260618C00120000 | 120.00 | 41.70 | 44.70 | 48.00 | 5 | 102 | 114.50% | 0.94 | 0.00 | -0.16 | 0.04 | 0.04 |
| ACLS20260618C00125000 | 125.00 | 37.20 | 40.00 | 0.00 | 0 | 171 | 107.93% | 0.92 | 0.00 | -0.18 | 0.05 | 0.04 |
| ACLS20260618C00130000 | 130.00 | 32.50 | 35.30 | 0.00 | 0 | 110 | 99.55% | 0.90 | 0.01 | -0.19 | 0.06 | 0.04 |
| ACLS20260618C00135000 | 135.00 | 27.70 | 30.70 | 0.00 | 0 | 24 | 94.59% | 0.88 | 0.01 | -0.22 | 0.07 | 0.04 |
| ACLS20260618C00140000 | 140.00 | 23.50 | 26.40 | 21.50 | 3 | 111 | 89.41% | 0.84 | 0.01 | -0.24 | 0.08 | 0.04 |
| ACLS20260618C00145000 | 145.00 | 19.80 | 22.50 | 0.00 | 0 | 138 | 83.27% | 0.81 | 0.01 | -0.26 | 0.09 | 0.04 |
| ACLS20260618C00150000 | 150.00 | 16.10 | 18.80 | 20.50 | 2 | 27 | 82.62% | 0.75 | 0.01 | -0.31 | 0.10 | 0.04 |
| ACLS20260618C00155000 | 155.00 | 13.00 | 15.60 | 16.80 | 5 | 58 | 81.54% | 0.68 | 0.01 | -0.34 | 0.12 | 0.04 |
| ACLS20260618C00160000 | 160.00 | 10.20 | 12.60 | 11.97 | 3 | 31 | 77.81% | 0.60 | 0.02 | -0.35 | 0.12 | 0.03 |
| ACLS20260618C00165000 | 165.00 | 7.90 | 10.10 | 10.81 | 3 | 50 | 77.54% | 0.53 | 0.02 | -0.36 | 0.13 | 0.03 |
| ACLS20260618C00170000 | 170.00 | 6.00 | 8.10 | 4.65 | 1 | 123 | 77.33% | 0.45 | 0.02 | -0.36 | 0.13 | 0.03 |
| ACLS20260618C00175000 | 175.00 | 3.90 | 6.60 | 6.60 | 1 | 22 | 81.85% | 0.38 | 0.01 | -0.36 | 0.12 | 0.02 |
| ACLS20260618C00180000 | 180.00 | 3.50 | 4.90 | 4.20 | 14 | 38 | 79.74% | 0.31 | 0.01 | -0.33 | 0.11 | 0.02 |
| ACLS20260618C00185000 | 185.00 | 1.35 | 4.10 | 3.80 | 5 | 670 | 80.03% | 0.26 | 0.01 | -0.30 | 0.10 | 0.01 |
| ACLS20260618C00190000 | 190.00 | 1.35 | 3.80 | 0.00 | 0 | 41 | 80.64% | 0.21 | 0.01 | -0.26 | 0.09 | 0.01 |
| ACLS20260618C00195000 | 195.00 | 0.10 | 3.10 | 0.00 | 0 | 7 | 74.32% | 0.14 | 0.01 | -0.19 | 0.07 | 0.01 |
| ACLS20260618C00200000 | 200.00 | 0.10 | 1.55 | 1.00 | 16 | 8 | 77.88% | 0.12 | 0.01 | -0.17 | 0.06 | 0.01 |
| ACLS20260618C00210000 | 210.00 | 0.30 | 2.85 | 0.00 | 0 | 42 | 93.98% | 0.11 | 0.01 | -0.20 | 0.06 | 0.01 |
| ACLS20260618C00220000 | 220.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 100.74% | 0.09 | 0.00 | -0.18 | 0.05 | 0.00 |
| ACLS20260618C00230000 | 230.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 110.59% | 0.08 | 0.00 | -0.18 | 0.05 | 0.00 |
| ACLS20260618C00240000 | 240.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 120.47% | 0.07 | 0.00 | -0.18 | 0.04 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACLS20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 419.42% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| ACLS20260618P00045000 | 45.00 | 0.00 | 1.00 | 0.00 | 0 | 11 | 336.93% | -0.01 | 0.00 | -0.11 | 0.01 | -0.00 |
| ACLS20260618P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 215.43% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ACLS20260618P00055000 | 55.00 | 0.00 | 1.00 | 0.00 | 0 | 38 | 287.39% | -0.01 | 0.00 | -0.10 | 0.01 | -0.00 |
| ACLS20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 31 | 305.37% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| ACLS20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 283.06% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| ACLS20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 37 | 262.66% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| ACLS20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 31 | 243.72% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| ACLS20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 63 | 221.57% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| ACLS20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 32 | 201.05% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| ACLS20260618P00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 171.39% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| ACLS20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 26 | 175.34% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| ACLS20260618P00100000 | 100.00 | 0.00 | 2.20 | 0.00 | 0 | 37 | 165.38% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| ACLS20260618P00105000 | 105.00 | 0.00 | 0.60 | 0.00 | 0 | 28 | 118.64% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| ACLS20260618P00110000 | 110.00 | 0.00 | 2.35 | 0.00 | 0 | 54 | 140.81% | -0.06 | 0.00 | -0.18 | 0.04 | -0.00 |
| ACLS20260618P00115000 | 115.00 | 0.00 | 1.35 | 1.07 | 2 | 30 | 113.25% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| ACLS20260618P00120000 | 120.00 | 0.00 | 2.40 | 0.00 | 0 | 25 | 117.54% | -0.07 | 0.00 | -0.18 | 0.04 | -0.00 |
| ACLS20260618P00125000 | 125.00 | 0.05 | 2.80 | 0.00 | 0 | 159 | 109.15% | -0.08 | 0.00 | -0.19 | 0.05 | -0.01 |
| ACLS20260618P00130000 | 130.00 | 0.10 | 2.35 | 1.67 | 2 | 48 | 93.15% | -0.08 | 0.01 | -0.16 | 0.05 | -0.01 |
| ACLS20260618P00135000 | 135.00 | 0.60 | 3.10 | 0.00 | 0 | 31 | 93.80% | -0.12 | 0.01 | -0.22 | 0.07 | -0.01 |
| ACLS20260618P00140000 | 140.00 | 0.60 | 3.30 | 1.80 | 3 | 177 | 79.95% | -0.13 | 0.01 | -0.20 | 0.07 | -0.01 |
| ACLS20260618P00145000 | 145.00 | 1.35 | 3.50 | 2.90 | 1 | 28 | 73.46% | -0.17 | 0.01 | -0.21 | 0.08 | -0.01 |
| ACLS20260618P00150000 | 150.00 | 2.90 | 5.10 | 6.97 | 2 | 46 | 74.51% | -0.24 | 0.01 | -0.27 | 0.10 | -0.01 |
| ACLS20260618P00155000 | 155.00 | 4.40 | 7.40 | 5.75 | 3 | 43 | 72.60% | -0.31 | 0.02 | -0.30 | 0.11 | -0.02 |
| ACLS20260618P00160000 | 160.00 | 6.60 | 8.90 | 8.71 | 20 | 55 | 72.37% | -0.39 | 0.02 | -0.32 | 0.12 | -0.02 |
| ACLS20260618P00165000 | 165.00 | 9.10 | 11.60 | 0.00 | 0 | 6 | 70.73% | -0.48 | 0.02 | -0.33 | 0.13 | -0.03 |
| ACLS20260618P00170000 | 170.00 | 12.20 | 14.70 | 13.00 | 2 | 6 | 69.65% | -0.57 | 0.02 | -0.32 | 0.13 | -0.03 |
| ACLS20260618P00175000 | 175.00 | 15.50 | 18.10 | 0.00 | 0 | 0 | 70.08% | -0.65 | 0.02 | -0.30 | 0.12 | -0.04 |
| ACLS20260618P00180000 | 180.00 | 19.20 | 21.60 | 0.00 | 0 | 0 | 66.21% | -0.74 | 0.02 | -0.25 | 0.11 | -0.04 |
| ACLS20260618P00185000 | 185.00 | 23.50 | 25.80 | 0.00 | 0 | 1 | 69.13% | -0.79 | 0.01 | -0.23 | 0.09 | -0.04 |
| ACLS20260618P00190000 | 190.00 | 27.80 | 30.00 | 0.00 | 0 | 0 | 67.47% | -0.85 | 0.01 | -0.19 | 0.07 | -0.04 |
| ACLS20260618P00195000 | 195.00 | 32.20 | 34.70 | 0.00 | 0 | 0 | 68.38% | -0.89 | 0.01 | -0.16 | 0.06 | -0.04 |
| ACLS20260618P00200000 | 200.00 | 37.30 | 39.50 | 0.00 | 0 | 10 | 63.23% | -0.94 | 0.01 | -0.09 | 0.04 | -0.03 |
| ACLS20260618P00210000 | 210.00 | 46.40 | 48.70 | 0.00 | 0 | 0 | 100.02% | -0.88 | 0.01 | -0.24 | 0.06 | -0.04 |
| ACLS20260618P00220000 | 220.00 | 56.10 | 59.30 | 0.00 | 0 | 0 | 104.54% | -0.91 | 0.01 | -0.20 | 0.05 | -0.04 |
| ACLS20260618P00230000 | 230.00 | 66.00 | 69.40 | 0.00 | 0 | 0 | 117.89% | -0.91 | 0.00 | -0.22 | 0.05 | -0.04 |
| ACLS20260618P00240000 | 240.00 | 75.90 | 79.50 | 0.00 | 0 | 0 | 130.45% | -0.92 | 0.00 | -0.24 | 0.05 | -0.04 |
