Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AON20260618C00185000 | 185.00 | 135.40 | 139.10 | 0.00 | 0 | 0 | 158.50% | 0.98 | 0.00 | -0.19 | 0.04 | 0.07 |
| AON20260618C00190000 | 190.00 | 130.50 | 134.10 | 0.00 | 0 | 0 | 149.03% | 0.98 | 0.00 | -0.17 | 0.04 | 0.07 |
| AON20260618C00195000 | 195.00 | 125.50 | 129.30 | 0.00 | 0 | 0 | 142.44% | 0.98 | 0.00 | -0.17 | 0.04 | 0.07 |
| AON20260618C00200000 | 200.00 | 120.50 | 123.60 | 0.00 | 0 | 0 | 136.01% | 0.98 | 0.00 | -0.17 | 0.04 | 0.07 |
| AON20260618C00210000 | 210.00 | 110.50 | 113.90 | 0.00 | 0 | 0 | 125.91% | 0.97 | 0.00 | -0.18 | 0.04 | 0.08 |
| AON20260618C00220000 | 220.00 | 100.50 | 103.90 | 0.00 | 0 | 0 | 113.87% | 0.97 | 0.00 | -0.17 | 0.05 | 0.08 |
| AON20260618C00230000 | 230.00 | 90.50 | 94.00 | 0.00 | 0 | 0 | 102.31% | 0.97 | 0.00 | -0.17 | 0.05 | 0.08 |
| AON20260618C00240000 | 240.00 | 80.60 | 84.00 | 0.00 | 0 | 0 | 89.29% | 0.97 | 0.00 | -0.15 | 0.05 | 0.09 |
| AON20260618C00250000 | 250.00 | 70.60 | 73.90 | 0.00 | 0 | 0 | 82.01% | 0.96 | 0.00 | -0.17 | 0.06 | 0.09 |
| AON20260618C00260000 | 260.00 | 60.70 | 64.20 | 0.00 | 0 | 1 | 71.39% | 0.95 | 0.00 | -0.16 | 0.07 | 0.09 |
| AON20260618C00270000 | 270.00 | 50.80 | 54.30 | 0.00 | 0 | 0 | 62.30% | 0.94 | 0.00 | -0.17 | 0.08 | 0.10 |
| AON20260618C00280000 | 280.00 | 40.90 | 44.20 | 0.00 | 0 | 1 | 55.14% | 0.92 | 0.00 | -0.19 | 0.10 | 0.10 |
| AON20260618C00290000 | 290.00 | 31.30 | 34.10 | 0.00 | 0 | 2 | 31.51% | 0.96 | 0.00 | -0.05 | 0.06 | 0.11 |
| AON20260618C00300000 | 300.00 | 22.20 | 25.10 | 0.00 | 0 | 0 | 31.75% | 0.89 | 0.01 | -0.14 | 0.13 | 0.10 |
| AON20260618C00310000 | 310.00 | 13.70 | 16.80 | 18.80 | 2 | 6 | 30.20% | 0.76 | 0.02 | -0.21 | 0.20 | 0.09 |
| AON20260618C00320000 | 320.00 | 6.80 | 10.10 | 0.00 | 0 | 23 | 31.35% | 0.57 | 0.02 | -0.28 | 0.25 | 0.07 |
| AON20260618C00330000 | 330.00 | 2.70 | 5.20 | 5.20 | 6 | 205 | 28.42% | 0.36 | 0.02 | -0.24 | 0.24 | 0.04 |
| AON20260618C00340000 | 340.00 | 0.65 | 3.40 | 0.00 | 0 | 96 | 31.09% | 0.21 | 0.01 | -0.20 | 0.18 | 0.02 |
| AON20260618C00350000 | 350.00 | 0.00 | 1.00 | 0.75 | 3 | 184 | 29.28% | 0.08 | 0.01 | -0.10 | 0.10 | 0.01 |
| AON20260618C00360000 | 360.00 | 0.00 | 0.75 | 0.75 | 2 | 98 | 32.92% | 0.05 | 0.00 | -0.07 | 0.07 | 0.01 |
| AON20260618C00370000 | 370.00 | 0.10 | 2.50 | 0.00 | 0 | 101 | 50.33% | 0.09 | 0.01 | -0.18 | 0.10 | 0.01 |
| AON20260618C00380000 | 380.00 | 0.00 | 2.45 | 0.00 | 0 | 2 | 56.90% | 0.08 | 0.00 | -0.19 | 0.09 | 0.01 |
| AON20260618C00390000 | 390.00 | 0.00 | 2.40 | 0.00 | 0 | 2 | 63.30% | 0.07 | 0.00 | -0.19 | 0.09 | 0.01 |
| AON20260618C00400000 | 400.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 69.33% | 0.07 | 0.00 | -0.19 | 0.08 | 0.01 |
| AON20260618C00410000 | 410.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 75.05% | 0.06 | 0.00 | -0.20 | 0.08 | 0.01 |
| AON20260618C00420000 | 420.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 80.83% | 0.06 | 0.00 | -0.20 | 0.07 | 0.01 |
| AON20260618C00430000 | 430.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 86.01% | 0.05 | 0.00 | -0.20 | 0.07 | 0.01 |
| AON20260618C00440000 | 440.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 91.35% | 0.05 | 0.00 | -0.21 | 0.07 | 0.01 |
| AON20260618C00450000 | 450.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 96.10% | 0.05 | 0.00 | -0.21 | 0.06 | 0.01 |
| AON20260618C00460000 | 460.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 101.06% | 0.05 | 0.00 | -0.21 | 0.06 | 0.01 |
| AON20260618C00470000 | 470.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 105.86% | 0.04 | 0.00 | -0.21 | 0.06 | 0.00 |
| AON20260618C00480000 | 480.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 110.52% | 0.04 | 0.00 | -0.22 | 0.06 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AON20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 158.08% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| AON20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.45% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| AON20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 144.99% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| AON20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.67% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| AON20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.44% | -0.03 | 0.00 | -0.20 | 0.05 | -0.00 |
| AON20260618P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.70% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| AON20260618P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.38% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| AON20260618P00240000 | 240.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 91.09% | -0.04 | 0.00 | -0.17 | 0.06 | -0.01 |
| AON20260618P00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 81.80% | -0.05 | 0.00 | -0.18 | 0.06 | -0.01 |
| AON20260618P00260000 | 260.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 71.78% | -0.06 | 0.00 | -0.17 | 0.07 | -0.01 |
| AON20260618P00270000 | 270.00 | 0.00 | 2.25 | 0.00 | 0 | 21 | 61.88% | -0.06 | 0.00 | -0.17 | 0.08 | -0.01 |
| AON20260618P00280000 | 280.00 | 0.00 | 2.40 | 0.00 | 0 | 18 | 52.58% | -0.08 | 0.00 | -0.17 | 0.09 | -0.01 |
| AON20260618P00290000 | 290.00 | 0.10 | 2.75 | 0.00 | 0 | 31 | 45.07% | -0.11 | 0.01 | -0.19 | 0.12 | -0.01 |
| AON20260618P00300000 | 300.00 | 0.25 | 2.55 | 1.33 | 2 | 28 | 34.30% | -0.14 | 0.01 | -0.17 | 0.14 | -0.02 |
| AON20260618P00310000 | 310.00 | 2.00 | 4.40 | 3.05 | 2 | 35 | 32.42% | -0.26 | 0.02 | -0.24 | 0.21 | -0.03 |
| AON20260618P00320000 | 320.00 | 4.80 | 7.70 | 5.48 | 1 | 36 | 29.18% | -0.44 | 0.02 | -0.27 | 0.25 | -0.05 |
| AON20260618P00330000 | 330.00 | 10.30 | 13.40 | 0.00 | 0 | 26 | 26.84% | -0.68 | 0.02 | -0.24 | 0.22 | -0.06 |
| AON20260618P00340000 | 340.00 | 18.10 | 21.00 | 0.00 | 0 | 1 | 25.55% | -0.90 | 0.02 | -0.17 | 0.10 | -0.04 |
| AON20260618P00350000 | 350.00 | 27.40 | 30.10 | 0.00 | 0 | 0 | 39.42% | -0.88 | 0.01 | -0.23 | 0.13 | -0.05 |
| AON20260618P00360000 | 360.00 | 37.00 | 40.20 | 0.00 | 0 | 0 | 47.94% | -0.89 | 0.01 | -0.25 | 0.11 | -0.05 |
| AON20260618P00370000 | 370.00 | 47.20 | 50.00 | 0.00 | 0 | 0 | 56.82% | -0.90 | 0.01 | -0.27 | 0.11 | -0.06 |
| AON20260618P00380000 | 380.00 | 56.50 | 60.00 | 0.00 | 0 | 0 | 67.22% | -0.90 | 0.01 | -0.31 | 0.11 | -0.06 |
| AON20260618P00390000 | 390.00 | 66.60 | 70.00 | 0.00 | 0 | 0 | 79.04% | -0.89 | 0.00 | -0.38 | 0.12 | -0.07 |
| AON20260618P00400000 | 400.00 | 76.80 | 80.00 | 0.00 | 0 | 0 | 87.08% | -0.89 | 0.00 | -0.40 | 0.12 | -0.07 |
| AON20260618P00410000 | 410.00 | 86.60 | 90.00 | 0.00 | 0 | 0 | 91.10% | -0.91 | 0.00 | -0.38 | 0.10 | -0.07 |
| AON20260618P00420000 | 420.00 | 96.40 | 100.00 | 0.00 | 0 | 0 | 94.33% | -0.92 | 0.00 | -0.35 | 0.09 | -0.06 |
| AON20260618P00430000 | 430.00 | 106.70 | 110.00 | 0.00 | 0 | 0 | 106.81% | -0.91 | 0.00 | -0.43 | 0.10 | -0.07 |
| AON20260618P00440000 | 440.00 | 116.50 | 120.00 | 0.00 | 0 | 0 | 106.25% | -0.93 | 0.00 | -0.36 | 0.08 | -0.07 |
| AON20260618P00450000 | 450.00 | 126.60 | 130.00 | 0.00 | 0 | 0 | 116.56% | -0.92 | 0.00 | -0.42 | 0.09 | -0.07 |
| AON20260618P00460000 | 460.00 | 136.50 | 140.00 | 0.00 | 0 | 0 | 117.33% | -0.94 | 0.00 | -0.38 | 0.08 | -0.07 |
| AON20260618P00470000 | 470.00 | 146.80 | 150.00 | 0.00 | 0 | 0 | 122.60% | -0.94 | 0.00 | -0.38 | 0.08 | -0.07 |
| AON20260618P00480000 | 480.00 | 156.80 | 160.00 | 0.00 | 0 | 0 | 124.89% | -0.94 | 0.00 | -0.36 | 0.07 | -0.07 |
