Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APD20260618C00135000 | 135.00 | 147.00 | 150.30 | 0.00 | 0 | 0 | 177.55% | 0.99 | 0.00 | -0.08 | 0.02 | 0.05 |
| APD20260618C00140000 | 140.00 | 141.80 | 145.40 | 0.00 | 0 | 0 | 158.08% | 0.99 | 0.00 | -0.04 | 0.01 | 0.05 |
| APD20260618C00145000 | 145.00 | 136.90 | 140.40 | 0.00 | 0 | 0 | 154.29% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| APD20260618C00150000 | 150.00 | 131.70 | 135.40 | 0.00 | 0 | 0 | 150.14% | 0.99 | 0.00 | -0.06 | 0.02 | 0.06 |
| APD20260618C00155000 | 155.00 | 127.00 | 130.40 | 0.00 | 0 | 0 | 145.71% | 0.99 | 0.00 | -0.07 | 0.02 | 0.06 |
| APD20260618C00160000 | 160.00 | 121.90 | 125.40 | 0.00 | 0 | 0 | 132.05% | 0.99 | 0.00 | -0.05 | 0.01 | 0.06 |
| APD20260618C00165000 | 165.00 | 116.90 | 120.40 | 0.00 | 0 | 0 | 128.35% | 0.99 | 0.00 | -0.06 | 0.02 | 0.06 |
| APD20260618C00170000 | 170.00 | 111.80 | 115.40 | 0.00 | 0 | 3 | 121.53% | 0.99 | 0.00 | -0.06 | 0.02 | 0.06 |
| APD20260618C00175000 | 175.00 | 107.00 | 110.40 | 0.00 | 0 | 0 | 120.16% | 0.98 | 0.00 | -0.07 | 0.02 | 0.07 |
| APD20260618C00180000 | 180.00 | 102.00 | 105.40 | 0.00 | 0 | 0 | 113.57% | 0.98 | 0.00 | -0.07 | 0.02 | 0.07 |
| APD20260618C00185000 | 185.00 | 97.00 | 100.40 | 0.00 | 0 | 0 | 104.80% | 0.98 | 0.00 | -0.06 | 0.02 | 0.07 |
| APD20260618C00190000 | 190.00 | 91.80 | 95.50 | 0.00 | 0 | 3 | 98.63% | 0.98 | 0.00 | -0.06 | 0.02 | 0.07 |
| APD20260618C00195000 | 195.00 | 87.00 | 90.50 | 0.00 | 0 | 0 | 92.61% | 0.98 | 0.00 | -0.06 | 0.02 | 0.07 |
| APD20260618C00200000 | 200.00 | 82.20 | 85.50 | 0.00 | 0 | 27 | 90.84% | 0.98 | 0.00 | -0.07 | 0.03 | 0.08 |
| APD20260618C00210000 | 210.00 | 72.00 | 75.50 | 0.00 | 0 | 3 | 75.42% | 0.98 | 0.00 | -0.05 | 0.02 | 0.08 |
| APD20260618C00220000 | 220.00 | 62.00 | 65.50 | 0.00 | 0 | 4 | 66.44% | 0.98 | 0.00 | -0.06 | 0.03 | 0.08 |
| APD20260618C00230000 | 230.00 | 51.60 | 55.60 | 0.00 | 0 | 12 | 60.07% | 0.97 | 0.00 | -0.08 | 0.04 | 0.09 |
| APD20260618C00240000 | 240.00 | 42.10 | 45.60 | 0.00 | 0 | 24 | 48.28% | 0.96 | 0.00 | -0.07 | 0.04 | 0.09 |
| APD20260618C00250000 | 250.00 | 33.00 | 35.40 | 0.00 | 0 | 36 | 39.02% | 0.95 | 0.00 | -0.07 | 0.05 | 0.09 |
| APD20260618C00260000 | 260.00 | 23.60 | 25.90 | 0.00 | 0 | 34 | 35.61% | 0.90 | 0.01 | -0.12 | 0.10 | 0.09 |
| APD20260618C00270000 | 270.00 | 14.50 | 17.10 | 0.00 | 0 | 78 | 31.24% | 0.80 | 0.02 | -0.17 | 0.16 | 0.08 |
| APD20260618C00280000 | 280.00 | 7.30 | 9.50 | 8.70 | 1 | 177 | 26.47% | 0.61 | 0.03 | -0.20 | 0.21 | 0.06 |
| APD20260618C00290000 | 290.00 | 2.85 | 4.30 | 3.60 | 4 | 985 | 26.06% | 0.35 | 0.03 | -0.19 | 0.21 | 0.04 |
| APD20260618C00300000 | 300.00 | 1.10 | 1.50 | 1.70 | 26 | 827 | 28.82% | 0.17 | 0.02 | -0.14 | 0.14 | 0.02 |
| APD20260618C00310000 | 310.00 | 0.10 | 0.85 | 0.57 | 73 | 1,978 | 30.84% | 0.08 | 0.01 | -0.09 | 0.08 | 0.01 |
| APD20260618C00320000 | 320.00 | 0.15 | 0.25 | 0.20 | 6 | 1,221 | 35.79% | 0.05 | 0.00 | -0.07 | 0.06 | 0.00 |
| APD20260618C00330000 | 330.00 | 0.00 | 0.05 | 0.00 | 0 | 1,257 | 29.56% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| APD20260618C00340000 | 340.00 | 0.00 | 0.25 | 0.00 | 0 | 904 | 42.00% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| APD20260618C00350000 | 350.00 | 0.00 | 1.30 | 0.00 | 0 | 573 | 58.47% | 0.04 | 0.00 | -0.09 | 0.05 | 0.00 |
| APD20260618C00360000 | 360.00 | 0.00 | 0.75 | 0.00 | 0 | 93 | 62.25% | 0.03 | 0.00 | -0.08 | 0.04 | 0.00 |
| APD20260618C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 82.13% | 0.06 | 0.00 | -0.18 | 0.07 | 0.01 |
| APD20260618C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 88.46% | 0.06 | 0.00 | -0.19 | 0.06 | 0.01 |
| APD20260618C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 94.52% | 0.05 | 0.00 | -0.19 | 0.06 | 0.01 |
| APD20260618C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 100.35% | 0.05 | 0.00 | -0.20 | 0.06 | 0.00 |
| APD20260618C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 105.97% | 0.05 | 0.00 | -0.20 | 0.06 | 0.00 |
| APD20260618C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 31 | 111.38% | 0.05 | 0.00 | -0.20 | 0.05 | 0.00 |
| APD20260618C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 116.61% | 0.05 | 0.00 | -0.21 | 0.05 | 0.00 |
| APD20260618C00440000 | 440.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 121.66% | 0.04 | 0.00 | -0.21 | 0.05 | 0.00 |
| APD20260618C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.56% | 0.04 | 0.00 | -0.21 | 0.05 | 0.00 |
| APD20260618C00460000 | 460.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.30% | 0.04 | 0.00 | -0.22 | 0.05 | 0.00 |
| APD20260618C00470000 | 470.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 135.91% | 0.04 | 0.00 | -0.22 | 0.05 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APD20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 208.95% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| APD20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 199.81% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| APD20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 190.99% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| APD20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 182.46% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| APD20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 174.20% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| APD20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 166.18% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| APD20260618P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 158.40% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| APD20260618P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 150.84% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| APD20260618P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 130 | 143.47% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| APD20260618P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 136.29% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| APD20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 129.28% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| APD20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 122.43% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| APD20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 49 | 115.72% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| APD20260618P00200000 | 200.00 | 0.00 | 0.55 | 0.00 | 0 | 28 | 86.16% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| APD20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 54 | 96.39% | -0.05 | 0.00 | -0.18 | 0.05 | -0.01 |
| APD20260618P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 75 | 84.04% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| APD20260618P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 66 | 58.39% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| APD20260618P00240000 | 240.00 | 0.00 | 2.20 | 0.00 | 0 | 404 | 60.60% | -0.07 | 0.00 | -0.16 | 0.08 | -0.01 |
| APD20260618P00250000 | 250.00 | 0.00 | 0.75 | 0.00 | 0 | 150 | 38.39% | -0.04 | 0.00 | -0.07 | 0.05 | -0.00 |
| APD20260618P00260000 | 260.00 | 0.45 | 1.00 | 0.00 | 0 | 127 | 33.22% | -0.08 | 0.01 | -0.10 | 0.09 | -0.01 |
| APD20260618P00270000 | 270.00 | 1.15 | 2.00 | 1.40 | 3 | 226 | 28.38% | -0.18 | 0.02 | -0.15 | 0.15 | -0.02 |
| APD20260618P00280000 | 280.00 | 3.80 | 5.10 | 4.60 | 3 | 499 | 26.38% | -0.39 | 0.03 | -0.20 | 0.21 | -0.04 |
| APD20260618P00290000 | 290.00 | 8.10 | 10.80 | 0.00 | 0 | 465 | 25.81% | -0.66 | 0.03 | -0.19 | 0.20 | -0.06 |
| APD20260618P00300000 | 300.00 | 15.90 | 18.20 | 19.00 | 1 | 335 | 24.24% | -0.88 | 0.02 | -0.10 | 0.11 | -0.06 |
| APD20260618P00310000 | 310.00 | 25.40 | 28.00 | 0.00 | 0 | 36 | 42.32% | -0.85 | 0.01 | -0.20 | 0.13 | -0.07 |
| APD20260618P00320000 | 320.00 | 35.60 | 37.80 | 0.00 | 0 | 0 | 37.20% | -0.95 | 0.01 | -0.08 | 0.06 | -0.05 |
| APD20260618P00330000 | 330.00 | 45.60 | 48.50 | 0.00 | 0 | 0 | 39.10% | -0.98 | 0.00 | -0.04 | 0.03 | -0.03 |
| APD20260618P00340000 | 340.00 | 55.00 | 58.40 | 0.00 | 0 | 0 | 69.60% | -0.90 | 0.00 | -0.24 | 0.10 | -0.07 |
| APD20260618P00350000 | 350.00 | 65.00 | 68.50 | 0.00 | 0 | 0 | 79.66% | -0.90 | 0.00 | -0.28 | 0.10 | -0.08 |
| APD20260618P00360000 | 360.00 | 75.00 | 78.40 | 0.00 | 0 | 0 | 86.24% | -0.91 | 0.00 | -0.28 | 0.09 | -0.08 |
| APD20260618P00370000 | 370.00 | 85.00 | 88.60 | 0.00 | 0 | 0 | 93.48% | -0.91 | 0.00 | -0.28 | 0.09 | -0.08 |
| APD20260618P00380000 | 380.00 | 95.00 | 98.80 | 0.00 | 0 | 0 | 100.40% | -0.92 | 0.00 | -0.29 | 0.08 | -0.08 |
| APD20260618P00390000 | 390.00 | 105.00 | 108.40 | 0.00 | 0 | 0 | 108.27% | -0.92 | 0.00 | -0.31 | 0.08 | -0.08 |
| APD20260618P00400000 | 400.00 | 115.00 | 118.40 | 0.00 | 0 | 0 | 113.41% | -0.92 | 0.00 | -0.31 | 0.08 | -0.08 |
| APD20260618P00410000 | 410.00 | 125.00 | 128.60 | 0.00 | 0 | 0 | 120.86% | -0.92 | 0.00 | -0.32 | 0.08 | -0.09 |
| APD20260618P00420000 | 420.00 | 135.00 | 138.40 | 0.00 | 0 | 0 | 125.46% | -0.93 | 0.00 | -0.32 | 0.07 | -0.09 |
| APD20260618P00430000 | 430.00 | 145.00 | 148.80 | 0.00 | 0 | 0 | 93.07% | -0.99 | 0.00 | -0.05 | 0.01 | -0.03 |
| APD20260618P00440000 | 440.00 | 155.00 | 158.80 | 0.00 | 0 | 0 | 97.56% | -0.99 | 0.00 | -0.05 | 0.01 | -0.03 |
| APD20260618P00450000 | 450.00 | 165.00 | 168.60 | 0.00 | 0 | 0 | 142.07% | -0.94 | 0.00 | -0.33 | 0.07 | -0.09 |
| APD20260618P00460000 | 460.00 | 175.00 | 178.60 | 0.00 | 0 | 0 | 100.96% | -1.00 | 0.00 | -0.03 | 0.01 | -0.02 |
| APD20260618P00470000 | 470.00 | 185.00 | 188.80 | 0.00 | 0 | 0 | 104.99% | -1.00 | 0.00 | -0.03 | 0.01 | -0.02 |
