Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADUS20260618P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 259.39% | -0.09 | 0.00 | -0.25 | 0.03 | -0.00 |
| ADUS20260618P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 225.42% | -0.10 | 0.00 | -0.24 | 0.03 | -0.00 |
| ADUS20260618P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 194.14% | -0.12 | 0.01 | -0.23 | 0.04 | -0.01 |
| ADUS20260618P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 164.93% | -0.14 | 0.01 | -0.22 | 0.04 | -0.01 |
| ADUS20260618P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 137.21% | -0.16 | 0.01 | -0.20 | 0.04 | -0.01 |
| ADUS20260618P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 110.45% | -0.20 | 0.01 | -0.18 | 0.05 | -0.01 |
| ADUS20260618P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 83.95% | -0.25 | 0.02 | -0.16 | 0.06 | -0.01 |
| ADUS20260618P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 56.46% | -0.34 | 0.04 | -0.12 | 0.07 | -0.01 |
| ADUS20260618P00090000 | 90.00 | 0.60 | 5.50 | 0.00 | 0 | 1 | 32.10% | -0.58 | 0.07 | -0.08 | 0.07 | -0.02 |
| ADUS20260618P00095000 | 95.00 | 4.50 | 9.00 | 0.00 | 0 | 0 | 31.51% | -0.85 | 0.04 | -0.04 | 0.04 | -0.03 |
| ADUS20260618P00100000 | 100.00 | 9.10 | 14.00 | 0.00 | 0 | 0 | 39.76% | -0.92 | 0.02 | -0.03 | 0.03 | -0.04 |
| ADUS20260618P00105000 | 105.00 | 14.10 | 19.00 | 0.00 | 0 | 0 | 51.98% | -0.94 | 0.01 | -0.03 | 0.02 | -0.03 |
| ADUS20260618P00110000 | 110.00 | 19.10 | 24.00 | 0.00 | 0 | 0 | 62.77% | -0.95 | 0.01 | -0.04 | 0.02 | -0.03 |
| ADUS20260618P00115000 | 115.00 | 24.10 | 29.00 | 0.00 | 0 | 0 | 73.47% | -0.95 | 0.01 | -0.04 | 0.02 | -0.03 |
| ADUS20260618P00120000 | 120.00 | 29.10 | 34.00 | 0.00 | 0 | 0 | 83.14% | -0.95 | 0.01 | -0.04 | 0.02 | -0.03 |
| ADUS20260618P00125000 | 125.00 | 34.10 | 39.00 | 0.00 | 0 | 0 | 95.27% | -0.95 | 0.01 | -0.05 | 0.02 | -0.03 |
| ADUS20260618P00130000 | 130.00 | 39.10 | 44.00 | 0.00 | 0 | 0 | 100.82% | -0.96 | 0.00 | -0.04 | 0.02 | -0.03 |
| ADUS20260618P00135000 | 135.00 | 44.10 | 49.00 | 0.00 | 0 | 0 | 112.31% | -0.96 | 0.00 | -0.05 | 0.02 | -0.03 |
| ADUS20260618P00140000 | 140.00 | 49.10 | 54.00 | 0.00 | 0 | 0 | 120.21% | -0.96 | 0.00 | -0.05 | 0.02 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADUS20260618C00050000 | 50.00 | 36.20 | 41.00 | 0.00 | 0 | 0 | 115.29% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| ADUS20260618C00055000 | 55.00 | 31.10 | 36.00 | 0.00 | 0 | 0 | 97.11% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| ADUS20260618C00060000 | 60.00 | 26.50 | 31.00 | 0.00 | 0 | 0 | 80.45% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| ADUS20260618C00065000 | 65.00 | 21.50 | 26.00 | 0.00 | 0 | 0 | 65.05% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| ADUS20260618C00070000 | 70.00 | 16.50 | 21.00 | 0.00 | 0 | 0 | 59.59% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| ADUS20260618C00075000 | 75.00 | 11.50 | 16.20 | 0.00 | 0 | 0 | 44.23% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| ADUS20260618C00080000 | 80.00 | 7.00 | 11.50 | 0.00 | 0 | 0 | 46.25% | 0.87 | 0.03 | -0.06 | 0.04 | 0.02 |
| ADUS20260618C00085000 | 85.00 | 2.50 | 7.40 | 0.00 | 0 | 0 | 36.59% | 0.73 | 0.05 | -0.07 | 0.06 | 0.02 |
| ADUS20260618C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 41.86% | 0.45 | 0.05 | -0.10 | 0.07 | 0.01 |
| ADUS20260618C00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 66.52% | 0.33 | 0.03 | -0.15 | 0.07 | 0.01 |
| ADUS20260618C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 86.33% | 0.28 | 0.02 | -0.17 | 0.06 | 0.01 |
| ADUS20260618C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 103.49% | 0.24 | 0.02 | -0.19 | 0.06 | 0.01 |
| ADUS20260618C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 118.82% | 0.22 | 0.01 | -0.21 | 0.05 | 0.01 |
| ADUS20260618C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 132.77% | 0.20 | 0.01 | -0.22 | 0.05 | 0.01 |
| ADUS20260618C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 145.60% | 0.19 | 0.01 | -0.24 | 0.05 | 0.01 |
| ADUS20260618C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 157.52% | 0.18 | 0.01 | -0.25 | 0.05 | 0.01 |
| ADUS20260618C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 168.64% | 0.17 | 0.01 | -0.26 | 0.05 | 0.00 |
| ADUS20260618C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 179.09% | 0.17 | 0.01 | -0.26 | 0.04 | 0.00 |
| ADUS20260618C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 188.94% | 0.16 | 0.01 | -0.27 | 0.04 | 0.00 |
