Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC20260618C00040000 | 40.00 | 22.40 | 26.50 | 0.00 | 0 | 0 | 234.97% | 0.89 | 0.01 | -0.19 | 0.02 | 0.01 |
| ALC20260618C00042500 | 42.50 | 20.00 | 24.00 | 0.00 | 0 | 0 | 82.82% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| ALC20260618C00045000 | 45.00 | 19.00 | 20.00 | 0.00 | 0 | 0 | 85.49% | 0.98 | 0.00 | -0.01 | 0.01 | 0.02 |
| ALC20260618C00047500 | 47.50 | 16.60 | 17.50 | 0.00 | 0 | 0 | 80.91% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| ALC20260618C00050000 | 50.00 | 13.90 | 15.00 | 0.00 | 0 | 0 | 68.72% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| ALC20260618C00055000 | 55.00 | 9.10 | 10.00 | 0.00 | 0 | 0 | 45.69% | 0.96 | 0.01 | -0.02 | 0.01 | 0.02 |
| ALC20260618C00057500 | 57.50 | 6.70 | 7.50 | 0.00 | 0 | 0 | 38.03% | 0.94 | 0.03 | -0.02 | 0.02 | 0.02 |
| ALC20260618C00060000 | 60.00 | 4.20 | 5.10 | 0.00 | 0 | 16 | 32.56% | 0.87 | 0.05 | -0.03 | 0.03 | 0.02 |
| ALC20260618C00062500 | 62.50 | 2.35 | 2.80 | 0.00 | 0 | 2 | 29.11% | 0.71 | 0.09 | -0.04 | 0.04 | 0.02 |
| ALC20260618C00065000 | 65.00 | 1.05 | 1.20 | 1.10 | 1 | 68 | 26.77% | 0.45 | 0.11 | -0.05 | 0.05 | 0.01 |
| ALC20260618C00067500 | 67.50 | 0.35 | 0.45 | 0.41 | 2 | 116 | 26.87% | 0.21 | 0.08 | -0.03 | 0.04 | 0.01 |
| ALC20260618C00070000 | 70.00 | 0.10 | 0.25 | 0.00 | 0 | 125 | 30.42% | 0.10 | 0.04 | -0.02 | 0.02 | 0.00 |
| ALC20260618C00072500 | 72.50 | 0.00 | 1.15 | 0.00 | 0 | 117 | 33.19% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| ALC20260618C00075000 | 75.00 | 0.00 | 0.15 | 0.00 | 0 | 213 | 40.73% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| ALC20260618C00077500 | 77.50 | 0.00 | 0.15 | 0.00 | 0 | 327 | 47.79% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| ALC20260618C00080000 | 80.00 | 0.00 | 0.15 | 0.00 | 0 | 75 | 54.44% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| ALC20260618C00082500 | 82.50 | 0.00 | 0.15 | 0.00 | 0 | 160 | 60.76% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| ALC20260618C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 329 | 117.77% | 0.15 | 0.02 | -0.12 | 0.03 | 0.00 |
| ALC20260618C00087500 | 87.50 | 0.00 | 2.15 | 0.00 | 0 | 51 | 125.85% | 0.14 | 0.01 | -0.12 | 0.03 | 0.00 |
| ALC20260618C00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 60 | 67.62% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ALC20260618C00092500 | 92.50 | 0.00 | 2.15 | 0.00 | 0 | 35 | 140.88% | 0.13 | 0.01 | -0.13 | 0.03 | 0.00 |
| ALC20260618C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 78 | 147.90% | 0.13 | 0.01 | -0.13 | 0.03 | 0.00 |
| ALC20260618C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 161.10% | 0.12 | 0.01 | -0.14 | 0.03 | 0.00 |
| ALC20260618C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 173.33% | 0.12 | 0.01 | -0.14 | 0.03 | 0.00 |
| ALC20260618C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 184.74% | 0.11 | 0.01 | -0.15 | 0.02 | 0.00 |
| ALC20260618C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 195.42% | 0.11 | 0.01 | -0.15 | 0.02 | 0.00 |
| ALC20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 205.46% | 0.10 | 0.01 | -0.15 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 193.98% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| ALC20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 174.46% | -0.09 | 0.01 | -0.12 | 0.02 | -0.00 |
| ALC20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 155.88% | -0.10 | 0.01 | -0.12 | 0.02 | -0.00 |
| ALC20260618P00047500 | 47.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 76.00% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ALC20260618P00050000 | 50.00 | 0.00 | 0.15 | 0.00 | 0 | 91 | 64.86% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| ALC20260618P00055000 | 55.00 | 0.00 | 0.15 | 0.00 | 0 | 114 | 43.57% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| ALC20260618P00057500 | 57.50 | 0.05 | 0.25 | 0.00 | 0 | 2 | 36.92% | -0.06 | 0.02 | -0.02 | 0.02 | -0.00 |
| ALC20260618P00060000 | 60.00 | 0.15 | 0.35 | 0.00 | 0 | 497 | 31.13% | -0.12 | 0.05 | -0.03 | 0.03 | -0.00 |
| ALC20260618P00062500 | 62.50 | 0.65 | 0.75 | 0.00 | 0 | 57 | 28.22% | -0.29 | 0.09 | -0.04 | 0.04 | -0.01 |
| ALC20260618P00065000 | 65.00 | 1.65 | 1.85 | 0.00 | 0 | 412 | 26.89% | -0.55 | 0.11 | -0.05 | 0.05 | -0.01 |
| ALC20260618P00067500 | 67.50 | 3.20 | 3.70 | 0.00 | 0 | 121 | 26.77% | -0.80 | 0.08 | -0.03 | 0.04 | -0.01 |
| ALC20260618P00070000 | 70.00 | 5.30 | 6.00 | 0.00 | 0 | 97 | 40.17% | -0.84 | 0.05 | -0.04 | 0.03 | -0.02 |
| ALC20260618P00072500 | 72.50 | 7.70 | 8.70 | 0.00 | 0 | 152 | 54.25% | -0.85 | 0.03 | -0.06 | 0.03 | -0.02 |
| ALC20260618P00075000 | 75.00 | 10.20 | 11.10 | 0.00 | 0 | 0 | 64.30% | -0.87 | 0.03 | -0.06 | 0.03 | -0.02 |
| ALC20260618P00077500 | 77.50 | 11.90 | 14.80 | 0.00 | 0 | 0 | 103.96% | -0.78 | 0.02 | -0.13 | 0.04 | -0.02 |
| ALC20260618P00080000 | 80.00 | 13.60 | 17.80 | 0.00 | 0 | 0 | 127.09% | -0.76 | 0.02 | -0.17 | 0.04 | -0.02 |
| ALC20260618P00082500 | 82.50 | 16.10 | 20.30 | 0.00 | 0 | 0 | 139.65% | -0.77 | 0.02 | -0.19 | 0.04 | -0.02 |
| ALC20260618P00085000 | 85.00 | 18.60 | 22.80 | 0.00 | 0 | 0 | 146.57% | -0.78 | 0.02 | -0.19 | 0.04 | -0.02 |
| ALC20260618P00087500 | 87.50 | 21.10 | 25.30 | 0.00 | 0 | 0 | 155.52% | -0.79 | 0.01 | -0.19 | 0.04 | -0.02 |
| ALC20260618P00090000 | 90.00 | 23.60 | 27.80 | 0.00 | 0 | 0 | 164.03% | -0.80 | 0.01 | -0.20 | 0.04 | -0.02 |
| ALC20260618P00092500 | 92.50 | 26.10 | 30.30 | 0.00 | 0 | 0 | 172.14% | -0.80 | 0.01 | -0.20 | 0.04 | -0.02 |
| ALC20260618P00095000 | 95.00 | 28.60 | 32.80 | 0.00 | 0 | 0 | 182.72% | -0.80 | 0.01 | -0.22 | 0.04 | -0.03 |
| ALC20260618P00100000 | 100.00 | 33.60 | 37.80 | 0.00 | 0 | 0 | 194.48% | -0.82 | 0.01 | -0.22 | 0.03 | -0.03 |
| ALC20260618P00105000 | 105.00 | 38.60 | 42.80 | 0.00 | 0 | 0 | 210.96% | -0.82 | 0.01 | -0.23 | 0.03 | -0.03 |
| ALC20260618P00110000 | 110.00 | 43.60 | 47.80 | 0.00 | 0 | 0 | 220.53% | -0.83 | 0.01 | -0.23 | 0.03 | -0.03 |
| ALC20260618P00115000 | 115.00 | 48.60 | 52.80 | 0.00 | 0 | 0 | 232.29% | -0.84 | 0.01 | -0.24 | 0.03 | -0.03 |
| ALC20260618P00120000 | 120.00 | 53.60 | 57.80 | 0.00 | 0 | 0 | 246.54% | -0.84 | 0.01 | -0.26 | 0.03 | -0.03 |
