Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADP20260612P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 240.98% | -0.03 | 0.00 | -0.32 | 0.02 | -0.00 |
| ADP20260612P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 227.46% | -0.03 | 0.00 | -0.32 | 0.02 | -0.00 |
| ADP20260612P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.42% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| ADP20260612P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 201.82% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| ADP20260612P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.62% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| ADP20260612P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 177.78% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| ADP20260612P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.26% | -0.04 | 0.00 | -0.30 | 0.03 | -0.00 |
| ADP20260612P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 155.05% | -0.05 | 0.00 | -0.30 | 0.03 | -0.00 |
| ADP20260612P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 144.10% | -0.05 | 0.00 | -0.29 | 0.03 | -0.00 |
| ADP20260612P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 133.40% | -0.05 | 0.00 | -0.29 | 0.04 | -0.00 |
| ADP20260612P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 122.92% | -0.06 | 0.00 | -0.28 | 0.04 | -0.00 |
| ADP20260612P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 112.63% | -0.06 | 0.00 | -0.28 | 0.04 | -0.00 |
| ADP20260612P00185000 | 185.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 86.00% | -0.04 | 0.00 | -0.14 | 0.03 | -0.00 |
| ADP20260612P00190000 | 190.00 | 0.00 | 1.15 | 0.00 | 0 | 24 | 74.65% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| ADP20260612P00195000 | 195.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 65.32% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| ADP20260612P00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 56.97% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| ADP20260612P00202500 | 202.50 | 0.00 | 0.30 | 0.00 | 0 | 2 | 44.59% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| ADP20260612P00205000 | 205.00 | 0.05 | 0.55 | 0.20 | 4 | 23 | 43.03% | -0.03 | 0.01 | -0.06 | 0.03 | -0.00 |
| ADP20260612P00207500 | 207.50 | 0.00 | 0.60 | 0.00 | 0 | 1 | 42.45% | -0.05 | 0.01 | -0.09 | 0.04 | -0.00 |
| ADP20260612P00210000 | 210.00 | 0.10 | 0.55 | 0.29 | 1 | 19 | 39.07% | -0.06 | 0.01 | -0.09 | 0.04 | -0.00 |
| ADP20260612P00212500 | 212.50 | 0.15 | 1.00 | 0.00 | 0 | 5 | 40.13% | -0.09 | 0.01 | -0.13 | 0.06 | -0.00 |
| ADP20260612P00215000 | 215.00 | 0.30 | 0.90 | 0.58 | 2 | 24 | 36.01% | -0.10 | 0.01 | -0.13 | 0.06 | -0.01 |
| ADP20260612P00217500 | 217.50 | 0.60 | 1.15 | 0.80 | 2 | 15 | 35.25% | -0.14 | 0.02 | -0.17 | 0.08 | -0.01 |
| ADP20260612P00220000 | 220.00 | 0.90 | 1.55 | 0.88 | 2 | 4 | 34.13% | -0.19 | 0.02 | -0.20 | 0.09 | -0.01 |
| ADP20260612P00222500 | 222.50 | 1.30 | 2.05 | 0.00 | 0 | 2 | 32.63% | -0.25 | 0.03 | -0.22 | 0.11 | -0.01 |
| ADP20260612P00225000 | 225.00 | 1.65 | 2.65 | 0.00 | 0 | 4 | 31.41% | -0.32 | 0.03 | -0.24 | 0.12 | -0.02 |
| ADP20260612P00227500 | 227.50 | 2.50 | 3.60 | 0.00 | 0 | 0 | 30.69% | -0.40 | 0.04 | -0.26 | 0.13 | -0.02 |
| ADP20260612P00230000 | 230.00 | 3.70 | 4.60 | 4.44 | 1 | 3 | 30.54% | -0.50 | 0.04 | -0.27 | 0.14 | -0.03 |
| ADP20260612P00232500 | 232.50 | 5.10 | 6.00 | 0.00 | 0 | 0 | 29.34% | -0.60 | 0.04 | -0.25 | 0.13 | -0.03 |
| ADP20260612P00235000 | 235.00 | 6.60 | 8.40 | 7.59 | 1 | 2 | 32.23% | -0.67 | 0.03 | -0.25 | 0.12 | -0.04 |
| ADP20260612P00237500 | 237.50 | 8.60 | 10.30 | 0.00 | 0 | 0 | 33.48% | -0.74 | 0.03 | -0.23 | 0.11 | -0.04 |
| ADP20260612P00240000 | 240.00 | 10.60 | 12.30 | 0.00 | 0 | 0 | 33.88% | -0.80 | 0.02 | -0.20 | 0.10 | -0.04 |
| ADP20260612P00242500 | 242.50 | 12.70 | 14.30 | 0.00 | 0 | 0 | 33.30% | -0.85 | 0.02 | -0.16 | 0.08 | -0.05 |
| ADP20260612P00245000 | 245.00 | 14.90 | 16.60 | 0.00 | 0 | 0 | 33.84% | -0.89 | 0.02 | -0.13 | 0.06 | -0.05 |
| ADP20260612P00247500 | 247.50 | 17.10 | 19.20 | 0.00 | 0 | 0 | 35.91% | -0.91 | 0.01 | -0.11 | 0.05 | -0.05 |
| ADP20260612P00250000 | 250.00 | 19.30 | 21.60 | 0.00 | 0 | 0 | 35.03% | -0.94 | 0.01 | -0.08 | 0.04 | -0.05 |
| ADP20260612P00252500 | 252.50 | 22.10 | 23.80 | 0.00 | 0 | 0 | 38.32% | -0.95 | 0.01 | -0.08 | 0.04 | -0.05 |
| ADP20260612P00255000 | 255.00 | 24.50 | 26.20 | 0.00 | 0 | 0 | 38.25% | -0.96 | 0.01 | -0.06 | 0.03 | -0.05 |
| ADP20260612P00260000 | 260.00 | 29.30 | 31.30 | 0.00 | 0 | 0 | 39.06% | -0.98 | 0.00 | -0.03 | 0.02 | -0.06 |
| ADP20260612P00265000 | 265.00 | 34.30 | 36.10 | 0.00 | 0 | 0 | 44.46% | -0.98 | 0.00 | -0.03 | 0.01 | -0.06 |
| ADP20260612P00270000 | 270.00 | 38.80 | 41.40 | 0.00 | 0 | 0 | 75.69% | -0.91 | 0.01 | -0.23 | 0.05 | -0.06 |
| ADP20260612P00275000 | 275.00 | 43.70 | 46.40 | 0.00 | 0 | 0 | 80.08% | -0.92 | 0.01 | -0.22 | 0.05 | -0.06 |
| ADP20260612P00280000 | 280.00 | 48.80 | 51.20 | 0.00 | 0 | 0 | 86.21% | -0.93 | 0.00 | -0.23 | 0.05 | -0.06 |
| ADP20260612P00285000 | 285.00 | 53.50 | 56.20 | 0.00 | 0 | 0 | 92.15% | -0.93 | 0.00 | -0.23 | 0.04 | -0.06 |
| ADP20260612P00290000 | 290.00 | 58.90 | 61.00 | 0.00 | 0 | 0 | 97.92% | -0.93 | 0.00 | -0.24 | 0.04 | -0.06 |
| ADP20260612P00295000 | 295.00 | 63.80 | 66.00 | 0.00 | 0 | 0 | 103.52% | -0.94 | 0.00 | -0.24 | 0.04 | -0.06 |
| ADP20260612P00300000 | 300.00 | 68.90 | 71.20 | 0.00 | 0 | 0 | 108.98% | -0.94 | 0.00 | -0.25 | 0.04 | -0.06 |
| ADP20260612P00305000 | 305.00 | 74.00 | 76.20 | 0.00 | 0 | 0 | 114.29% | -0.94 | 0.00 | -0.25 | 0.04 | -0.06 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADP20260612C00125000 | 125.00 | 105.10 | 108.20 | 0.00 | 0 | 0 | 176.80% | 1.00 | 0.00 | -0.04 | 0.00 | 0.01 |
| ADP20260612C00130000 | 130.00 | 100.10 | 102.70 | 0.00 | 0 | 0 | 233.03% | 0.97 | 0.00 | -0.31 | 0.02 | 0.02 |
| ADP20260612C00135000 | 135.00 | 95.10 | 97.90 | 0.00 | 0 | 0 | 227.62% | 0.96 | 0.00 | -0.36 | 0.03 | 0.02 |
| ADP20260612C00140000 | 140.00 | 89.90 | 93.30 | 0.00 | 0 | 0 | 218.04% | 0.96 | 0.00 | -0.38 | 0.03 | 0.02 |
| ADP20260612C00145000 | 145.00 | 85.00 | 87.70 | 0.00 | 0 | 0 | 194.31% | 0.96 | 0.00 | -0.30 | 0.03 | 0.02 |
| ADP20260612C00150000 | 150.00 | 79.90 | 83.40 | 0.00 | 0 | 0 | 192.63% | 0.95 | 0.00 | -0.37 | 0.03 | 0.02 |
| ADP20260612C00155000 | 155.00 | 75.30 | 78.40 | 0.00 | 0 | 0 | 139.94% | 0.98 | 0.00 | -0.12 | 0.01 | 0.01 |
| ADP20260612C00160000 | 160.00 | 70.00 | 72.90 | 0.00 | 0 | 0 | 159.15% | 0.96 | 0.00 | -0.29 | 0.03 | 0.02 |
| ADP20260612C00165000 | 165.00 | 65.10 | 67.80 | 0.00 | 0 | 0 | 151.23% | 0.95 | 0.00 | -0.31 | 0.03 | 0.02 |
| ADP20260612C00170000 | 170.00 | 60.30 | 62.70 | 0.00 | 0 | 0 | 137.28% | 0.95 | 0.00 | -0.28 | 0.03 | 0.02 |
| ADP20260612C00175000 | 175.00 | 55.30 | 57.90 | 0.00 | 0 | 11 | 85.88% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| ADP20260612C00180000 | 180.00 | 50.30 | 52.80 | 0.00 | 0 | 0 | 118.90% | 0.94 | 0.00 | -0.29 | 0.04 | 0.02 |
| ADP20260612C00185000 | 185.00 | 45.30 | 47.80 | 0.00 | 0 | 0 | 108.47% | 0.93 | 0.00 | -0.29 | 0.04 | 0.02 |
| ADP20260612C00190000 | 190.00 | 40.30 | 42.80 | 0.00 | 0 | 0 | 98.22% | 0.93 | 0.00 | -0.28 | 0.05 | 0.02 |
| ADP20260612C00195000 | 195.00 | 35.20 | 38.00 | 0.00 | 0 | 0 | 88.12% | 0.92 | 0.01 | -0.27 | 0.05 | 0.02 |
| ADP20260612C00200000 | 200.00 | 30.40 | 32.50 | 0.00 | 0 | 8 | 71.95% | 0.93 | 0.01 | -0.20 | 0.05 | 0.02 |
| ADP20260612C00202500 | 202.50 | 28.10 | 30.20 | 0.00 | 0 | 0 | 45.05% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| ADP20260612C00205000 | 205.00 | 25.50 | 27.60 | 0.00 | 0 | 5 | 64.41% | 0.91 | 0.01 | -0.21 | 0.05 | 0.03 |
| ADP20260612C00207500 | 207.50 | 23.20 | 25.10 | 0.00 | 0 | 0 | 59.61% | 0.91 | 0.01 | -0.21 | 0.05 | 0.03 |
| ADP20260612C00210000 | 210.00 | 20.60 | 22.70 | 0.00 | 0 | 2 | 34.40% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| ADP20260612C00212500 | 212.50 | 18.20 | 20.20 | 0.00 | 0 | 0 | 33.55% | 0.97 | 0.01 | -0.05 | 0.02 | 0.02 |
| ADP20260612C00215000 | 215.00 | 15.80 | 17.80 | 0.00 | 0 | 8 | 33.19% | 0.95 | 0.01 | -0.08 | 0.04 | 0.02 |
| ADP20260612C00217500 | 217.50 | 13.50 | 15.40 | 0.00 | 0 | 0 | 31.40% | 0.92 | 0.01 | -0.10 | 0.05 | 0.02 |
| ADP20260612C00220000 | 220.00 | 11.30 | 13.20 | 12.00 | 1 | 31 | 31.23% | 0.88 | 0.02 | -0.14 | 0.07 | 0.03 |
| ADP20260612C00222500 | 222.50 | 9.10 | 10.90 | 12.00 | 5 | 10 | 30.69% | 0.82 | 0.03 | -0.18 | 0.09 | 0.03 |
| ADP20260612C00225000 | 225.00 | 7.00 | 9.00 | 0.00 | 0 | 16 | 29.18% | 0.76 | 0.03 | -0.20 | 0.10 | 0.03 |
| ADP20260612C00227500 | 227.50 | 5.10 | 7.20 | 5.54 | 6 | 27 | 28.87% | 0.67 | 0.04 | -0.24 | 0.12 | 0.02 |
| ADP20260612C00230000 | 230.00 | 3.90 | 5.40 | 4.42 | 4 | 252 | 29.34% | 0.57 | 0.04 | -0.26 | 0.13 | 0.02 |
| ADP20260612C00232500 | 232.50 | 3.20 | 4.10 | 3.70 | 9 | 8 | 32.10% | 0.47 | 0.04 | -0.29 | 0.13 | 0.02 |
| ADP20260612C00235000 | 235.00 | 2.15 | 3.10 | 2.65 | 13 | 95 | 31.20% | 0.38 | 0.04 | -0.27 | 0.13 | 0.02 |
| ADP20260612C00237500 | 237.50 | 1.20 | 2.20 | 1.87 | 1 | 3 | 30.90% | 0.29 | 0.03 | -0.24 | 0.12 | 0.01 |
| ADP20260612C00240000 | 240.00 | 1.00 | 1.70 | 1.90 | 100 | 23 | 32.32% | 0.23 | 0.03 | -0.21 | 0.10 | 0.01 |
| ADP20260612C00242500 | 242.50 | 0.65 | 1.30 | 1.05 | 2 | 4 | 33.23% | 0.17 | 0.02 | -0.18 | 0.09 | 0.01 |
| ADP20260612C00245000 | 245.00 | 0.45 | 0.80 | 0.75 | 3 | 13 | 33.02% | 0.12 | 0.02 | -0.14 | 0.07 | 0.00 |
| ADP20260612C00247500 | 247.50 | 0.00 | 1.80 | 0.00 | 0 | 0 | 40.74% | 0.13 | 0.02 | -0.19 | 0.08 | 0.01 |
| ADP20260612C00250000 | 250.00 | 0.25 | 0.70 | 0.63 | 3 | 18 | 38.13% | 0.09 | 0.01 | -0.12 | 0.05 | 0.00 |
| ADP20260612C00252500 | 252.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 41.70% | 0.08 | 0.01 | -0.13 | 0.05 | 0.00 |
| ADP20260612C00255000 | 255.00 | 0.10 | 0.75 | 0.00 | 0 | 39 | 44.13% | 0.07 | 0.01 | -0.12 | 0.05 | 0.00 |
| ADP20260612C00260000 | 260.00 | 0.05 | 0.80 | 0.05 | 1 | 16 | 50.66% | 0.06 | 0.01 | -0.12 | 0.04 | 0.00 |
| ADP20260612C00265000 | 265.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 55.58% | 0.05 | 0.01 | -0.12 | 0.03 | 0.00 |
| ADP20260612C00270000 | 270.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 61.46% | 0.05 | 0.00 | -0.12 | 0.03 | 0.00 |
| ADP20260612C00275000 | 275.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 67.18% | 0.04 | 0.00 | -0.12 | 0.03 | 0.00 |
| ADP20260612C00280000 | 280.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 73.54% | 0.04 | 0.00 | -0.13 | 0.03 | 0.00 |
| ADP20260612C00285000 | 285.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 81.37% | 0.05 | 0.00 | -0.15 | 0.03 | 0.00 |
| ADP20260612C00290000 | 290.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 83.11% | 0.04 | 0.00 | -0.13 | 0.03 | 0.00 |
| ADP20260612C00295000 | 295.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 91.76% | 0.04 | 0.00 | -0.16 | 0.03 | 0.00 |
| ADP20260612C00300000 | 300.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 93.01% | 0.03 | 0.00 | -0.13 | 0.03 | 0.00 |
| ADP20260612C00305000 | 305.00 | 0.00 | 0.75 | 0.01 | 1 | 1 | 97.72% | 0.03 | 0.00 | -0.13 | 0.02 | 0.00 |
