Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 226.75% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ALL20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 213.70% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ALL20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 201.28% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ALL20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 189.44% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ALL20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 143 | 178.10% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ALL20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 116 | 167.22% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| ALL20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 156.76% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| ALL20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 146.67% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| ALL20260618P00135000 | 135.00 | 0.00 | 1.00 | 0.00 | 0 | 6 | 118.34% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| ALL20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 127.47% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| ALL20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 118.30% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| ALL20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 64 | 109.38% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| ALL20260618P00155000 | 155.00 | 0.00 | 2.05 | 0.00 | 0 | 29 | 75.15% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| ALL20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 27 | 85.72% | -0.05 | 0.00 | -0.12 | 0.04 | -0.00 |
| ALL20260618P00165000 | 165.00 | 0.00 | 1.30 | 0.00 | 0 | 22 | 74.95% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| ALL20260618P00170000 | 170.00 | 0.00 | 0.80 | 0.00 | 0 | 83 | 61.09% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| ALL20260618P00175000 | 175.00 | 0.00 | 1.95 | 0.00 | 0 | 64 | 65.91% | -0.08 | 0.00 | -0.13 | 0.06 | -0.01 |
| ALL20260618P00180000 | 180.00 | 0.05 | 0.25 | 0.00 | 0 | 615 | 39.60% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| ALL20260618P00185000 | 185.00 | 0.05 | 0.40 | 0.21 | 5 | 358 | 36.13% | -0.04 | 0.01 | -0.04 | 0.04 | -0.00 |
| ALL20260618P00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 318 | 33.22% | -0.06 | 0.01 | -0.06 | 0.05 | -0.01 |
| ALL20260618P00195000 | 195.00 | 0.55 | 0.90 | 0.55 | 6 | 514 | 31.12% | -0.11 | 0.01 | -0.08 | 0.08 | -0.01 |
| ALL20260618P00200000 | 200.00 | 1.05 | 1.50 | 1.30 | 4 | 722 | 27.80% | -0.18 | 0.02 | -0.10 | 0.11 | -0.01 |
| ALL20260618P00210000 | 210.00 | 4.50 | 5.30 | 4.30 | 2 | 2,455 | 26.20% | -0.48 | 0.04 | -0.15 | 0.17 | -0.03 |
| ALL20260618P00220000 | 220.00 | 11.30 | 12.60 | 0.00 | 0 | 652 | 23.60% | -0.85 | 0.03 | -0.10 | 0.10 | -0.04 |
| ALL20260618P00230000 | 230.00 | 18.90 | 21.30 | 0.00 | 0 | 44 | 42.79% | -0.85 | 0.01 | -0.16 | 0.10 | -0.05 |
| ALL20260618P00240000 | 240.00 | 28.80 | 31.80 | 0.00 | 0 | 0 | 53.00% | -0.89 | 0.01 | -0.16 | 0.08 | -0.04 |
| ALL20260618P00250000 | 250.00 | 38.80 | 41.60 | 0.00 | 0 | 0 | 59.39% | -0.93 | 0.01 | -0.13 | 0.06 | -0.04 |
| ALL20260618P00260000 | 260.00 | 49.20 | 51.30 | 0.00 | 0 | 0 | 78.81% | -0.90 | 0.01 | -0.21 | 0.07 | -0.05 |
| ALL20260618P00270000 | 270.00 | 59.20 | 62.00 | 0.00 | 0 | 0 | 90.13% | -0.91 | 0.00 | -0.23 | 0.07 | -0.05 |
| ALL20260618P00280000 | 280.00 | 68.80 | 72.20 | 0.00 | 0 | 0 | 99.48% | -0.91 | 0.00 | -0.23 | 0.07 | -0.06 |
| ALL20260618P00290000 | 290.00 | 78.80 | 82.00 | 0.00 | 0 | 0 | 108.29% | -0.92 | 0.00 | -0.24 | 0.06 | -0.06 |
| ALL20260618P00300000 | 300.00 | 88.80 | 91.60 | 0.00 | 0 | 0 | 116.63% | -0.92 | 0.00 | -0.25 | 0.06 | -0.06 |
| ALL20260618P00310000 | 310.00 | 98.80 | 102.10 | 0.00 | 0 | 0 | 117.05% | -0.94 | 0.00 | -0.20 | 0.05 | -0.05 |
| ALL20260618P00320000 | 320.00 | 108.80 | 111.60 | 0.00 | 0 | 0 | 132.11% | -0.93 | 0.00 | -0.26 | 0.06 | -0.06 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20260618C00095000 | 95.00 | 112.60 | 116.50 | 0.00 | 0 | 0 | 244.60% | 0.97 | 0.00 | -0.23 | 0.03 | 0.03 |
| ALL20260618C00100000 | 100.00 | 107.60 | 111.50 | 0.00 | 0 | 0 | 236.44% | 0.96 | 0.00 | -0.25 | 0.03 | 0.03 |
| ALL20260618C00105000 | 105.00 | 102.50 | 106.70 | 0.00 | 0 | 0 | 225.44% | 0.96 | 0.00 | -0.26 | 0.04 | 0.04 |
| ALL20260618C00110000 | 110.00 | 97.70 | 101.50 | 0.00 | 0 | 0 | 212.21% | 0.96 | 0.00 | -0.26 | 0.04 | 0.04 |
| ALL20260618C00115000 | 115.00 | 92.70 | 96.10 | 0.00 | 0 | 0 | 199.56% | 0.96 | 0.00 | -0.25 | 0.04 | 0.04 |
| ALL20260618C00120000 | 120.00 | 88.10 | 91.50 | 0.00 | 0 | 10 | 185.03% | 0.96 | 0.00 | -0.24 | 0.04 | 0.04 |
| ALL20260618C00125000 | 125.00 | 83.00 | 86.40 | 0.00 | 0 | 0 | 90.22% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| ALL20260618C00130000 | 130.00 | 78.20 | 81.40 | 0.00 | 0 | 0 | 110.96% | 0.99 | 0.00 | -0.04 | 0.01 | 0.05 |
| ALL20260618C00135000 | 135.00 | 73.00 | 76.50 | 0.00 | 0 | 0 | 98.58% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| ALL20260618C00140000 | 140.00 | 68.10 | 71.60 | 0.00 | 0 | 0 | 78.28% | 1.00 | 0.00 | -0.00 | 0.01 | 0.05 |
| ALL20260618C00145000 | 145.00 | 63.10 | 66.60 | 0.00 | 0 | 10 | 78.06% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| ALL20260618C00150000 | 150.00 | 58.20 | 61.50 | 0.00 | 0 | 0 | 70.70% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| ALL20260618C00155000 | 155.00 | 53.30 | 56.60 | 0.00 | 0 | 0 | 71.84% | 0.99 | 0.00 | -0.03 | 0.02 | 0.06 |
| ALL20260618C00160000 | 160.00 | 48.20 | 51.60 | 0.00 | 0 | 0 | 61.38% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| ALL20260618C00165000 | 165.00 | 43.40 | 46.20 | 0.00 | 0 | 0 | 68.15% | 0.97 | 0.00 | -0.06 | 0.03 | 0.06 |
| ALL20260618C00170000 | 170.00 | 39.00 | 41.60 | 41.31 | 4 | 0 | 63.61% | 0.96 | 0.00 | -0.07 | 0.04 | 0.06 |
| ALL20260618C00175000 | 175.00 | 34.20 | 36.60 | 0.00 | 0 | 0 | 50.75% | 0.97 | 0.00 | -0.05 | 0.03 | 0.07 |
| ALL20260618C00180000 | 180.00 | 29.30 | 31.30 | 0.00 | 0 | 1 | 46.69% | 0.96 | 0.00 | -0.06 | 0.04 | 0.07 |
| ALL20260618C00185000 | 185.00 | 24.40 | 26.80 | 0.00 | 0 | 1 | 40.86% | 0.95 | 0.01 | -0.06 | 0.05 | 0.07 |
| ALL20260618C00190000 | 190.00 | 19.60 | 22.00 | 21.80 | 2 | 98 | 41.51% | 0.90 | 0.01 | -0.10 | 0.08 | 0.07 |
| ALL20260618C00195000 | 195.00 | 14.60 | 17.00 | 16.80 | 1 | 35 | 36.30% | 0.86 | 0.01 | -0.11 | 0.10 | 0.07 |
| ALL20260618C00200000 | 200.00 | 10.10 | 13.10 | 0.00 | 0 | 157 | 33.33% | 0.79 | 0.02 | -0.14 | 0.13 | 0.06 |
| ALL20260618C00210000 | 210.00 | 3.80 | 5.00 | 4.50 | 3 | 554 | 24.89% | 0.53 | 0.04 | -0.14 | 0.17 | 0.04 |
| ALL20260618C00220000 | 220.00 | 1.10 | 1.35 | 1.20 | 48 | 875 | 26.55% | 0.22 | 0.03 | -0.11 | 0.13 | 0.02 |
| ALL20260618C00230000 | 230.00 | 0.25 | 0.50 | 0.40 | 3 | 757 | 29.86% | 0.08 | 0.01 | -0.06 | 0.06 | 0.01 |
| ALL20260618C00240000 | 240.00 | 0.10 | 1.00 | 0.42 | 3 | 600 | 42.68% | 0.07 | 0.01 | -0.08 | 0.06 | 0.01 |
| ALL20260618C00250000 | 250.00 | 0.05 | 0.15 | 0.10 | 15 | 1,539 | 40.61% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| ALL20260618C00260000 | 260.00 | 0.00 | 2.20 | 0.00 | 0 | 18 | 71.60% | 0.09 | 0.01 | -0.15 | 0.07 | 0.01 |
| ALL20260618C00270000 | 270.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 69.04% | 0.04 | 0.00 | -0.09 | 0.04 | 0.00 |
| ALL20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 89.28% | 0.07 | 0.00 | -0.16 | 0.06 | 0.01 |
| ALL20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 97.52% | 0.07 | 0.00 | -0.17 | 0.05 | 0.01 |
| ALL20260618C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 105.31% | 0.06 | 0.00 | -0.17 | 0.05 | 0.00 |
| ALL20260618C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 112.72% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| ALL20260618C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 119.79% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
