Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AFL20260605C00060000 | 60.00 | 52.60 | 56.40 | 0.00 | 0 | 0 | 489.84% | 0.98 | 0.00 | -0.39 | 0.00 | 0.00 |
| AFL20260605C00065000 | 65.00 | 48.20 | 51.40 | 0.00 | 0 | 0 | 454.08% | 0.97 | 0.00 | -0.47 | 0.01 | 0.00 |
| AFL20260605C00070000 | 70.00 | 43.00 | 46.40 | 0.00 | 0 | 0 | 347.20% | 0.98 | 0.00 | -0.21 | 0.00 | 0.00 |
| AFL20260605C00075000 | 75.00 | 37.60 | 40.60 | 0.00 | 0 | 0 | 324.26% | 0.97 | 0.00 | -0.30 | 0.01 | 0.00 |
| AFL20260605C00080000 | 80.00 | 32.40 | 36.40 | 0.00 | 0 | 0 | 296.89% | 0.96 | 0.00 | -0.38 | 0.01 | 0.00 |
| AFL20260605C00085000 | 85.00 | 27.90 | 31.30 | 0.00 | 0 | 0 | 226.31% | 0.97 | 0.00 | -0.21 | 0.01 | 0.00 |
| AFL20260605C00090000 | 90.00 | 23.70 | 26.40 | 0.00 | 0 | 0 | 189.81% | 0.97 | 0.00 | -0.20 | 0.01 | 0.00 |
| AFL20260605C00095000 | 95.00 | 18.80 | 21.30 | 0.00 | 0 | 3 | 128.53% | 0.98 | 0.00 | -0.07 | 0.00 | 0.00 |
| AFL20260605C00098000 | 98.00 | 15.70 | 17.60 | 0.00 | 0 | 4 | 120.02% | 0.97 | 0.01 | -0.12 | 0.01 | 0.00 |
| AFL20260605C00099000 | 99.00 | 13.90 | 16.60 | 16.53 | 1 | 1 | 137.50% | 0.94 | 0.01 | -0.27 | 0.01 | 0.00 |
| AFL20260605C00100000 | 100.00 | 13.90 | 15.60 | 15.63 | 1 | 2 | 130.29% | 0.93 | 0.01 | -0.27 | 0.01 | 0.00 |
| AFL20260605C00101000 | 101.00 | 13.00 | 14.60 | 14.56 | 1 | 4 | 127.37% | 0.92 | 0.01 | -0.31 | 0.01 | 0.00 |
| AFL20260605C00102000 | 102.00 | 11.00 | 14.30 | 13.57 | 1 | 2 | 94.83% | 0.96 | 0.01 | -0.11 | 0.01 | 0.01 |
| AFL20260605C00103000 | 103.00 | 11.00 | 13.30 | 12.53 | 2 | 5 | 88.57% | 0.96 | 0.01 | -0.11 | 0.01 | 0.01 |
| AFL20260605C00104000 | 104.00 | 9.20 | 12.30 | 11.63 | 2 | 21 | 105.28% | 0.91 | 0.02 | -0.30 | 0.01 | 0.00 |
| AFL20260605C00105000 | 105.00 | 9.00 | 11.30 | 0.00 | 0 | 19 | 76.03% | 0.95 | 0.02 | -0.11 | 0.01 | 0.01 |
| AFL20260605C00106000 | 106.00 | 8.00 | 10.30 | 0.00 | 0 | 12 | 74.91% | 0.94 | 0.02 | -0.15 | 0.01 | 0.01 |
| AFL20260605C00107000 | 107.00 | 6.80 | 9.40 | 0.00 | 0 | 0 | 72.48% | 0.92 | 0.02 | -0.18 | 0.01 | 0.01 |
| AFL20260605C00108000 | 108.00 | 5.90 | 8.10 | 0.00 | 0 | 0 | 69.07% | 0.90 | 0.03 | -0.22 | 0.01 | 0.01 |
| AFL20260605C00109000 | 109.00 | 4.20 | 6.90 | 0.00 | 0 | 1 | 67.74% | 0.87 | 0.04 | -0.27 | 0.02 | 0.01 |
| AFL20260605C00110000 | 110.00 | 4.00 | 5.90 | 0.00 | 0 | 1 | 48.02% | 0.91 | 0.04 | -0.14 | 0.01 | 0.01 |
| AFL20260605C00111000 | 111.00 | 3.10 | 5.40 | 0.00 | 0 | 0 | 51.99% | 0.84 | 0.05 | -0.26 | 0.02 | 0.01 |
| AFL20260605C00112000 | 112.00 | 2.35 | 3.80 | 3.59 | 1 | 7 | 37.90% | 0.85 | 0.07 | -0.18 | 0.02 | 0.01 |
| AFL20260605C00113000 | 113.00 | 1.50 | 2.55 | 3.04 | 1 | 47 | 51.42% | 0.71 | 0.08 | -0.41 | 0.03 | 0.00 |
| AFL20260605C00114000 | 114.00 | 0.90 | 1.40 | 1.77 | 3 | 34 | 27.63% | 0.72 | 0.14 | -0.22 | 0.03 | 0.00 |
| AFL20260605C00115000 | 115.00 | 0.45 | 0.85 | 2.10 | 10 | 167 | 26.34% | 0.56 | 0.17 | -0.26 | 0.03 | 0.00 |
| AFL20260605C00116000 | 116.00 | 0.20 | 0.40 | 0.80 | 1 | 358 | 26.82% | 0.39 | 0.17 | -0.25 | 0.03 | 0.00 |
| AFL20260605C00117000 | 117.00 | 0.10 | 0.25 | 0.55 | 1,131 | 20 | 26.98% | 0.24 | 0.13 | -0.19 | 0.03 | 0.00 |
| AFL20260605C00118000 | 118.00 | 0.00 | 0.20 | 0.23 | 5 | 166 | 28.38% | 0.14 | 0.09 | -0.13 | 0.02 | 0.00 |
| AFL20260605C00119000 | 119.00 | 0.00 | 0.45 | 0.00 | 0 | 37 | 39.31% | 0.15 | 0.07 | -0.18 | 0.02 | 0.00 |
| AFL20260605C00120000 | 120.00 | 0.05 | 0.20 | 0.05 | 1 | 277 | 38.27% | 0.09 | 0.05 | -0.10 | 0.01 | 0.00 |
| AFL20260605C00121000 | 121.00 | 0.00 | 2.15 | 0.00 | 0 | 570 | 88.95% | 0.25 | 0.04 | -0.62 | 0.03 | 0.00 |
| AFL20260605C00122000 | 122.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 97.09% | 0.23 | 0.04 | -0.65 | 0.03 | 0.00 |
| AFL20260605C00123000 | 123.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 104.93% | 0.22 | 0.03 | -0.67 | 0.03 | 0.00 |
| AFL20260605C00124000 | 124.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 112.51% | 0.21 | 0.03 | -0.69 | 0.02 | 0.00 |
| AFL20260605C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 119.86% | 0.20 | 0.03 | -0.70 | 0.02 | 0.00 |
| AFL20260605C00126000 | 126.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.00% | 0.19 | 0.02 | -0.71 | 0.02 | 0.00 |
| AFL20260605C00127000 | 127.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.96% | 0.18 | 0.02 | -0.73 | 0.02 | 0.00 |
| AFL20260605C00128000 | 128.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 140.75% | 0.18 | 0.02 | -0.74 | 0.02 | 0.00 |
| AFL20260605C00129000 | 129.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.38% | 0.17 | 0.02 | -0.75 | 0.02 | 0.00 |
| AFL20260605C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 153.88% | 0.16 | 0.02 | -0.76 | 0.02 | 0.00 |
| AFL20260605C00131000 | 131.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 160.24% | 0.16 | 0.02 | -0.77 | 0.02 | 0.00 |
| AFL20260605C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 184.50% | 0.14 | 0.01 | -0.80 | 0.02 | 0.00 |
| AFL20260605C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 212.62% | 0.13 | 0.01 | -0.82 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AFL20260605P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 588.53% | -0.04 | 0.00 | -0.91 | 0.01 | -0.00 |
| AFL20260605P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 526.90% | -0.05 | 0.00 | -0.90 | 0.01 | -0.00 |
| AFL20260605P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 469.57% | -0.06 | 0.00 | -0.89 | 0.01 | -0.00 |
| AFL20260605P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 415.81% | -0.06 | 0.00 | -0.88 | 0.01 | -0.00 |
| AFL20260605P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 365.00% | -0.07 | 0.00 | -0.86 | 0.01 | -0.00 |
| AFL20260605P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 316.60% | -0.08 | 0.01 | -0.85 | 0.01 | -0.00 |
| AFL20260605P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 270.09% | -0.09 | 0.01 | -0.83 | 0.01 | -0.00 |
| AFL20260605P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 224.96% | -0.11 | 0.01 | -0.80 | 0.02 | -0.00 |
| AFL20260605P00098000 | 98.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 198.31% | -0.12 | 0.01 | -0.78 | 0.02 | -0.00 |
| AFL20260605P00099000 | 99.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.46% | -0.13 | 0.01 | -0.77 | 0.02 | -0.00 |
| AFL20260605P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 180.62% | -0.13 | 0.01 | -0.76 | 0.02 | -0.00 |
| AFL20260605P00101000 | 101.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 171.78% | -0.14 | 0.01 | -0.76 | 0.02 | -0.00 |
| AFL20260605P00102000 | 102.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 162.93% | -0.14 | 0.02 | -0.75 | 0.02 | -0.00 |
| AFL20260605P00103000 | 103.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.06% | -0.15 | 0.02 | -0.73 | 0.02 | -0.00 |
| AFL20260605P00104000 | 104.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 145.16% | -0.16 | 0.02 | -0.72 | 0.02 | -0.00 |
| AFL20260605P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 136.21% | -0.17 | 0.02 | -0.71 | 0.02 | -0.00 |
| AFL20260605P00106000 | 106.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 127.20% | -0.18 | 0.02 | -0.70 | 0.02 | -0.00 |
| AFL20260605P00107000 | 107.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 118.11% | -0.19 | 0.03 | -0.68 | 0.02 | -0.00 |
| AFL20260605P00108000 | 108.00 | 0.00 | 2.15 | 0.00 | 0 | 41 | 108.92% | -0.20 | 0.03 | -0.66 | 0.02 | -0.00 |
| AFL20260605P00109000 | 109.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 99.59% | -0.21 | 0.03 | -0.64 | 0.03 | -0.00 |
| AFL20260605P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 90.08% | -0.23 | 0.04 | -0.62 | 0.03 | -0.00 |
| AFL20260605P00111000 | 111.00 | 0.05 | 0.90 | 0.00 | 0 | 33 | 55.47% | -0.17 | 0.05 | -0.30 | 0.02 | -0.00 |
| AFL20260605P00112000 | 112.00 | 0.15 | 0.30 | 0.00 | 0 | 16 | 57.74% | -0.24 | 0.06 | -0.41 | 0.03 | -0.00 |
| AFL20260605P00113000 | 113.00 | 0.30 | 0.50 | 0.00 | 0 | 227 | 27.60% | -0.16 | 0.10 | -0.14 | 0.02 | -0.00 |
| AFL20260605P00114000 | 114.00 | 0.45 | 1.25 | 0.36 | 1 | 29 | 25.87% | -0.27 | 0.15 | -0.20 | 0.03 | -0.00 |
| AFL20260605P00115000 | 115.00 | 0.85 | 1.35 | 0.00 | 0 | 13 | 24.07% | -0.44 | 0.19 | -0.23 | 0.03 | -0.00 |
| AFL20260605P00116000 | 116.00 | 1.55 | 3.50 | 1.16 | 16 | 13 | 24.40% | -0.63 | 0.18 | -0.23 | 0.03 | -0.00 |
| AFL20260605P00117000 | 117.00 | 1.60 | 3.10 | 0.00 | 0 | 2 | 20.43% | -0.83 | 0.15 | -0.11 | 0.02 | -0.00 |
| AFL20260605P00118000 | 118.00 | 2.90 | 4.10 | 0.00 | 0 | 3 | 34.90% | -0.81 | 0.09 | -0.21 | 0.02 | -0.00 |
| AFL20260605P00119000 | 119.00 | 2.75 | 5.60 | 0.00 | 0 | 1 | 37.36% | -0.87 | 0.07 | -0.16 | 0.02 | -0.00 |
| AFL20260605P00120000 | 120.00 | 3.70 | 6.30 | 0.00 | 0 | 0 | 99.09% | -0.69 | 0.04 | -0.82 | 0.03 | -0.00 |
| AFL20260605P00121000 | 121.00 | 5.40 | 7.60 | 0.00 | 0 | 0 | 75.12% | -0.80 | 0.04 | -0.46 | 0.02 | -0.00 |
| AFL20260605P00122000 | 122.00 | 5.60 | 8.40 | 0.00 | 0 | 0 | 82.69% | -0.81 | 0.04 | -0.47 | 0.02 | -0.00 |
| AFL20260605P00123000 | 123.00 | 7.50 | 9.60 | 0.00 | 0 | 0 | 106.68% | -0.78 | 0.03 | -0.69 | 0.03 | -0.00 |
| AFL20260605P00124000 | 124.00 | 8.40 | 10.70 | 0.00 | 0 | 0 | 118.31% | -0.78 | 0.03 | -0.76 | 0.03 | -0.00 |
| AFL20260605P00125000 | 125.00 | 8.70 | 11.50 | 0.00 | 0 | 0 | 121.71% | -0.80 | 0.03 | -0.72 | 0.02 | -0.00 |
| AFL20260605P00126000 | 126.00 | 9.70 | 12.50 | 0.00 | 0 | 0 | 128.90% | -0.81 | 0.02 | -0.74 | 0.02 | -0.00 |
| AFL20260605P00127000 | 127.00 | 10.70 | 13.50 | 0.00 | 0 | 0 | 135.91% | -0.82 | 0.02 | -0.75 | 0.02 | -0.00 |
| AFL20260605P00128000 | 128.00 | 11.60 | 14.60 | 0.00 | 0 | 0 | 142.74% | -0.82 | 0.02 | -0.76 | 0.02 | -0.00 |
| AFL20260605P00129000 | 129.00 | 12.70 | 15.20 | 0.00 | 0 | 0 | 149.42% | -0.83 | 0.02 | -0.77 | 0.02 | -0.00 |
| AFL20260605P00130000 | 130.00 | 13.70 | 16.30 | 0.00 | 0 | 0 | 155.96% | -0.83 | 0.02 | -0.78 | 0.02 | -0.00 |
| AFL20260605P00131000 | 131.00 | 15.40 | 18.10 | 0.00 | 0 | 0 | 162.36% | -0.84 | 0.02 | -0.79 | 0.02 | -0.00 |
| AFL20260605P00135000 | 135.00 | 18.70 | 21.20 | 0.00 | 0 | 0 | 186.78% | -0.85 | 0.01 | -0.82 | 0.02 | -0.01 |
| AFL20260605P00140000 | 140.00 | 23.60 | 26.40 | 0.00 | 0 | 0 | 215.09% | -0.87 | 0.01 | -0.85 | 0.02 | -0.01 |
