Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKB20260618P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 263.62% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| ARKB20260618P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 235.81% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| ARKB20260618P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 210.17% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| ARKB20260618P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 186.29% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| ARKB20260618P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 51 | 163.85% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| ARKB20260618P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 142.56% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| ARKB20260618P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.17% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| ARKB20260618P00018000 | 18.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 89.31% | -0.12 | 0.05 | -0.03 | 0.01 | -0.00 |
| ARKB20260618P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 83.02% | -0.18 | 0.07 | -0.03 | 0.01 | -0.00 |
| ARKB20260618P00020000 | 20.00 | 0.05 | 0.65 | 0.22 | 2 | 111 | 61.64% | -0.21 | 0.11 | -0.03 | 0.01 | -0.00 |
| ARKB20260618P00021000 | 21.00 | 0.00 | 0.70 | 0.45 | 22 | 14 | 49.62% | -0.32 | 0.16 | -0.03 | 0.02 | -0.00 |
| ARKB20260618P00022000 | 22.00 | 0.75 | 1.15 | 0.90 | 24 | 288 | 44.22% | -0.50 | 0.21 | -0.03 | 0.02 | -0.00 |
| ARKB20260618P00023000 | 23.00 | 0.90 | 1.80 | 0.00 | 0 | 78 | 28.34% | -0.83 | 0.27 | -0.01 | 0.01 | -0.00 |
| ARKB20260618P00024000 | 24.00 | 1.75 | 2.65 | 0.00 | 0 | 284 | 72.47% | -0.72 | 0.11 | -0.04 | 0.02 | -0.01 |
| ARKB20260618P00025000 | 25.00 | 2.70 | 3.50 | 0.00 | 0 | 104 | 69.16% | -0.82 | 0.10 | -0.03 | 0.01 | -0.01 |
| ARKB20260618P00026000 | 26.00 | 3.70 | 4.60 | 0.00 | 0 | 20 | 98.24% | -0.78 | 0.07 | -0.04 | 0.01 | -0.01 |
| ARKB20260618P00027000 | 27.00 | 4.70 | 5.60 | 0.00 | 0 | 39 | 92.58% | -0.86 | 0.06 | -0.03 | 0.01 | -0.01 |
| ARKB20260618P00028000 | 28.00 | 5.60 | 6.60 | 0.00 | 0 | 6 | 102.99% | -0.87 | 0.05 | -0.04 | 0.01 | -0.01 |
| ARKB20260618P00029000 | 29.00 | 6.60 | 7.50 | 0.00 | 0 | 7 | 112.73% | -0.88 | 0.05 | -0.04 | 0.01 | -0.01 |
| ARKB20260618P00030000 | 30.00 | 7.60 | 8.50 | 0.00 | 0 | 5 | 121.90% | -0.88 | 0.04 | -0.04 | 0.01 | -0.01 |
| ARKB20260618P00031000 | 31.00 | 8.50 | 9.50 | 0.00 | 0 | 0 | 141.74% | -0.86 | 0.04 | -0.05 | 0.01 | -0.01 |
| ARKB20260618P00032000 | 32.00 | 9.50 | 10.50 | 0.00 | 0 | 0 | 150.33% | -0.87 | 0.03 | -0.05 | 0.01 | -0.01 |
| ARKB20260618P00033000 | 33.00 | 10.50 | 11.50 | 0.00 | 0 | 0 | 158.51% | -0.87 | 0.03 | -0.05 | 0.01 | -0.01 |
| ARKB20260618P00034000 | 34.00 | 11.60 | 12.50 | 0.00 | 0 | 0 | 166.31% | -0.88 | 0.03 | -0.05 | 0.01 | -0.01 |
| ARKB20260618P00035000 | 35.00 | 12.50 | 13.50 | 0.00 | 0 | 1 | 173.78% | -0.88 | 0.03 | -0.05 | 0.01 | -0.01 |
| ARKB20260618P00036000 | 36.00 | 13.50 | 14.50 | 0.00 | 0 | 0 | 180.94% | -0.89 | 0.03 | -0.05 | 0.01 | -0.01 |
| ARKB20260618P00037000 | 37.00 | 14.50 | 15.50 | 0.00 | 0 | 0 | 187.82% | -0.89 | 0.02 | -0.05 | 0.01 | -0.01 |
| ARKB20260618P00038000 | 38.00 | 15.50 | 16.50 | 0.00 | 0 | 0 | 194.44% | -0.89 | 0.02 | -0.05 | 0.01 | -0.01 |
| ARKB20260618P00039000 | 39.00 | 16.50 | 17.50 | 0.00 | 0 | 0 | 200.83% | -0.89 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00040000 | 40.00 | 17.60 | 18.50 | 0.00 | 0 | 0 | 206.99% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00041000 | 41.00 | 18.50 | 19.50 | 0.00 | 0 | 0 | 212.94% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00042000 | 42.00 | 19.50 | 20.50 | 0.00 | 0 | 0 | 218.69% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00043000 | 43.00 | 20.50 | 21.50 | 0.00 | 0 | 0 | 224.27% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00044000 | 44.00 | 21.50 | 22.50 | 0.00 | 0 | 0 | 229.68% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00045000 | 45.00 | 22.50 | 23.50 | 0.00 | 0 | 0 | 234.92% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00046000 | 46.00 | 23.50 | 24.50 | 0.00 | 0 | 0 | 240.02% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00047000 | 47.00 | 24.50 | 25.50 | 0.00 | 0 | 0 | 244.98% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00048000 | 48.00 | 25.50 | 26.50 | 0.00 | 0 | 0 | 249.80% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| ARKB20260618P00050000 | 50.00 | 27.50 | 28.50 | 0.00 | 0 | 0 | 259.07% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKB20260618C00011000 | 11.00 | 10.50 | 11.50 | 0.00 | 0 | 0 | 185.63% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ARKB20260618C00012000 | 12.00 | 9.50 | 10.40 | 0.00 | 0 | 0 | 181.22% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKB20260618C00013000 | 13.00 | 8.50 | 9.40 | 0.00 | 0 | 0 | 159.95% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKB20260618C00014000 | 14.00 | 7.50 | 8.40 | 0.00 | 0 | 0 | 140.18% | 0.96 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKB20260618C00015000 | 15.00 | 6.50 | 7.40 | 0.00 | 0 | 23 | 121.65% | 0.96 | 0.02 | -0.02 | 0.00 | 0.01 |
| ARKB20260618C00016000 | 16.00 | 5.50 | 6.40 | 0.00 | 0 | 1 | 104.15% | 0.95 | 0.02 | -0.02 | 0.00 | 0.01 |
| ARKB20260618C00017000 | 17.00 | 4.50 | 5.40 | 0.00 | 0 | 0 | 87.47% | 0.94 | 0.03 | -0.02 | 0.01 | 0.01 |
| ARKB20260618C00018000 | 18.00 | 3.60 | 4.60 | 0.00 | 0 | 4 | 85.06% | 0.89 | 0.05 | -0.02 | 0.01 | 0.01 |
| ARKB20260618C00019000 | 19.00 | 2.65 | 3.70 | 0.00 | 0 | 8 | 70.18% | 0.86 | 0.07 | -0.02 | 0.01 | 0.01 |
| ARKB20260618C00020000 | 20.00 | 1.75 | 2.50 | 0.00 | 0 | 27 | 47.90% | 0.84 | 0.11 | -0.02 | 0.01 | 0.01 |
| ARKB20260618C00021000 | 21.00 | 0.90 | 1.95 | 0.00 | 0 | 7 | 50.39% | 0.69 | 0.16 | -0.03 | 0.02 | 0.01 |
| ARKB20260618C00022000 | 22.00 | 0.50 | 0.85 | 0.00 | 0 | 86 | 40.97% | 0.51 | 0.22 | -0.02 | 0.02 | 0.00 |
| ARKB20260618C00023000 | 23.00 | 0.25 | 0.40 | 0.37 | 20 | 148 | 40.48% | 0.30 | 0.19 | -0.02 | 0.02 | 0.00 |
| ARKB20260618C00024000 | 24.00 | 0.00 | 0.40 | 0.00 | 0 | 75 | 46.99% | 0.19 | 0.13 | -0.02 | 0.01 | 0.00 |
| ARKB20260618C00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 228 | 45.25% | 0.09 | 0.08 | -0.01 | 0.01 | 0.00 |
| ARKB20260618C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 966 | 86.86% | 0.19 | 0.07 | -0.04 | 0.01 | 0.00 |
| ARKB20260618C00027000 | 27.00 | 0.00 | 0.35 | 0.00 | 0 | 371 | 78.53% | 0.11 | 0.05 | -0.02 | 0.01 | 0.00 |
| ARKB20260618C00028000 | 28.00 | 0.00 | 0.10 | 0.38 | 3 | 203 | 67.40% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| ARKB20260618C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 212 | 119.30% | 0.15 | 0.04 | -0.04 | 0.01 | 0.00 |
| ARKB20260618C00030000 | 30.00 | 0.00 | 0.10 | 0.05 | 8 | 184 | 82.27% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| ARKB20260618C00031000 | 31.00 | 0.00 | 0.25 | 0.00 | 0 | 370 | 105.66% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| ARKB20260618C00032000 | 32.00 | 0.00 | 0.70 | 0.00 | 0 | 225 | 143.43% | 0.13 | 0.03 | -0.04 | 0.01 | 0.00 |
| ARKB20260618C00033000 | 33.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 109.10% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| ARKB20260618C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 57 | 161.83% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 21 | 132.99% | 0.06 | 0.02 | -0.02 | 0.00 | 0.00 |
| ARKB20260618C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 240 | 176.19% | 0.12 | 0.02 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 800 | 182.93% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 400 | 189.42% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00039000 | 39.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 195.67% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 56 | 201.69% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 107 | 207.50% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 85 | 213.12% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 26 | 218.56% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| ARKB20260618C00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 223.84% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| ARKB20260618C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 58 | 228.95% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| ARKB20260618C00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 233.92% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| ARKB20260618C00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 238.74% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| ARKB20260618C00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 243.43% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| ARKB20260618C00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 132 | 212.71% | 0.05 | 0.01 | -0.03 | 0.00 | 0.00 |
