Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASMG20260618P00020000 | 20.00 | 0.00 | 0.60 | 0.00 | 0 | 3 | 272.06% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| ASMG20260618P00025000 | 25.00 | 0.00 | 1.10 | 0.00 | 0 | 53 | 243.88% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| ASMG20260618P00027000 | 27.00 | 0.00 | 1.00 | 0.00 | 0 | 41 | 216.65% | -0.05 | 0.00 | -0.07 | 0.01 | -0.00 |
| ASMG20260618P00028000 | 28.00 | 0.00 | 1.10 | 0.00 | 0 | 47 | 211.00% | -0.05 | 0.00 | -0.07 | 0.01 | -0.00 |
| ASMG20260618P00029000 | 29.00 | 0.00 | 1.10 | 0.00 | 0 | 11 | 200.80% | -0.05 | 0.00 | -0.07 | 0.01 | -0.00 |
| ASMG20260618P00030000 | 30.00 | 0.00 | 0.45 | 0.00 | 0 | 20 | 157.09% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| ASMG20260618P00031000 | 31.00 | 0.00 | 0.60 | 0.58 | 1 | 2 | 157.86% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| ASMG20260618P00032000 | 32.00 | 0.00 | 1.20 | 0.00 | 0 | 10 | 175.92% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| ASMG20260618P00033000 | 33.00 | 0.00 | 1.25 | 0.00 | 0 | 5 | 168.52% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| ASMG20260618P00034000 | 34.00 | 0.00 | 1.20 | 0.00 | 0 | 4 | 157.76% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| ASMG20260618P00035000 | 35.00 | 0.10 | 1.25 | 0.00 | 0 | 23 | 153.92% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| ASMG20260618P00036000 | 36.00 | 0.00 | 0.70 | 0.68 | 1 | 25 | 122.49% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| ASMG20260618P00037000 | 37.00 | 0.00 | 1.40 | 0.00 | 0 | 17 | 138.07% | -0.09 | 0.01 | -0.08 | 0.02 | -0.00 |
| ASMG20260618P00038000 | 38.00 | 0.00 | 1.40 | 0.00 | 0 | 11 | 129.62% | -0.10 | 0.01 | -0.08 | 0.02 | -0.00 |
| ASMG20260618P00039000 | 39.00 | 0.00 | 1.00 | 1.00 | 4 | 4 | 110.01% | -0.09 | 0.01 | -0.06 | 0.02 | -0.00 |
| ASMG20260618P00040000 | 40.00 | 0.05 | 1.60 | 0.70 | 2 | 18 | 119.26% | -0.12 | 0.02 | -0.08 | 0.02 | -0.00 |
| ASMG20260618P00041000 | 41.00 | 0.00 | 1.70 | 0.00 | 0 | 5 | 112.06% | -0.13 | 0.02 | -0.08 | 0.02 | -0.00 |
| ASMG20260618P00042000 | 42.00 | 0.05 | 1.85 | 0.00 | 0 | 0 | 107.98% | -0.15 | 0.02 | -0.09 | 0.02 | -0.00 |
| ASMG20260618P00043000 | 43.00 | 0.30 | 2.05 | 0.00 | 0 | 0 | 108.19% | -0.17 | 0.02 | -0.10 | 0.03 | -0.00 |
| ASMG20260618P00044000 | 44.00 | 0.55 | 2.30 | 0.00 | 0 | 7 | 108.10% | -0.20 | 0.02 | -0.11 | 0.03 | -0.00 |
| ASMG20260618P00045000 | 45.00 | 1.00 | 2.45 | 0.00 | 0 | 1 | 108.52% | -0.23 | 0.03 | -0.12 | 0.03 | -0.01 |
| ASMG20260618P00046000 | 46.00 | 1.30 | 2.75 | 0.00 | 0 | 0 | 107.85% | -0.26 | 0.03 | -0.12 | 0.03 | -0.01 |
| ASMG20260618P00047000 | 47.00 | 1.65 | 3.20 | 0.00 | 0 | 0 | 109.03% | -0.29 | 0.03 | -0.13 | 0.04 | -0.01 |
| ASMG20260618P00048000 | 48.00 | 1.95 | 3.50 | 0.00 | 0 | 1 | 106.48% | -0.32 | 0.03 | -0.14 | 0.04 | -0.01 |
| ASMG20260618P00049000 | 49.00 | 2.25 | 3.80 | 0.00 | 0 | 0 | 103.19% | -0.36 | 0.03 | -0.14 | 0.04 | -0.01 |
| ASMG20260618P00050000 | 50.00 | 2.70 | 4.20 | 0.00 | 0 | 0 | 102.25% | -0.39 | 0.03 | -0.14 | 0.04 | -0.01 |
| ASMG20260618P00051000 | 51.00 | 3.20 | 4.70 | 0.00 | 0 | 0 | 102.25% | -0.43 | 0.04 | -0.14 | 0.04 | -0.01 |
| ASMG20260618P00052000 | 52.00 | 3.60 | 5.30 | 0.00 | 0 | 0 | 101.35% | -0.47 | 0.04 | -0.14 | 0.04 | -0.01 |
| ASMG20260618P00055000 | 55.00 | 5.50 | 7.00 | 0.00 | 0 | 0 | 100.70% | -0.57 | 0.04 | -0.14 | 0.04 | -0.02 |
| ASMG20260618P00060000 | 60.00 | 8.60 | 11.30 | 0.00 | 0 | 0 | 97.23% | -0.73 | 0.03 | -0.11 | 0.03 | -0.02 |
| ASMG20260618P00065000 | 65.00 | 12.90 | 15.60 | 0.00 | 0 | 4 | 91.79% | -0.86 | 0.02 | -0.06 | 0.02 | -0.02 |
| ASMG20260618P00070000 | 70.00 | 17.80 | 20.20 | 0.00 | 0 | 0 | 85.26% | -0.94 | 0.01 | -0.03 | 0.01 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASMG20260618C00020000 | 20.00 | 30.20 | 32.80 | 0.00 | 0 | 0 | 360.26% | 0.95 | 0.00 | -0.14 | 0.01 | 0.00 |
| ASMG20260618C00025000 | 25.00 | 25.20 | 27.70 | 0.00 | 0 | 0 | 278.10% | 0.94 | 0.00 | -0.12 | 0.01 | 0.00 |
| ASMG20260618C00027000 | 27.00 | 23.20 | 25.80 | 0.00 | 0 | 0 | 262.03% | 0.93 | 0.01 | -0.13 | 0.01 | 0.00 |
| ASMG20260618C00028000 | 28.00 | 22.30 | 24.80 | 0.00 | 0 | 0 | 257.73% | 0.93 | 0.01 | -0.14 | 0.01 | 0.00 |
| ASMG20260618C00029000 | 29.00 | 21.30 | 23.70 | 0.00 | 0 | 0 | 245.99% | 0.92 | 0.01 | -0.14 | 0.01 | 0.00 |
| ASMG20260618C00030000 | 30.00 | 20.30 | 22.70 | 0.00 | 0 | 7 | 227.61% | 0.92 | 0.01 | -0.13 | 0.01 | 0.00 |
| ASMG20260618C00031000 | 31.00 | 19.30 | 21.70 | 0.00 | 0 | 0 | 216.86% | 0.92 | 0.01 | -0.13 | 0.01 | 0.01 |
| ASMG20260618C00032000 | 32.00 | 18.30 | 20.80 | 0.00 | 0 | 0 | 206.42% | 0.92 | 0.01 | -0.13 | 0.02 | 0.01 |
| ASMG20260618C00033000 | 33.00 | 17.30 | 19.90 | 0.00 | 0 | 4 | 202.53% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| ASMG20260618C00034000 | 34.00 | 16.40 | 18.90 | 0.00 | 0 | 1 | 198.15% | 0.90 | 0.01 | -0.14 | 0.02 | 0.01 |
| ASMG20260618C00035000 | 35.00 | 15.40 | 18.00 | 0.00 | 0 | 69 | 188.05% | 0.89 | 0.01 | -0.14 | 0.02 | 0.01 |
| ASMG20260618C00036000 | 36.00 | 14.40 | 17.00 | 0.00 | 0 | 3 | 178.18% | 0.89 | 0.01 | -0.13 | 0.02 | 0.01 |
| ASMG20260618C00037000 | 37.00 | 13.50 | 16.10 | 0.00 | 0 | 3 | 168.51% | 0.88 | 0.01 | -0.13 | 0.02 | 0.01 |
| ASMG20260618C00038000 | 38.00 | 12.60 | 15.00 | 0.00 | 0 | 2 | 109.28% | 0.96 | 0.01 | -0.06 | 0.01 | 0.00 |
| ASMG20260618C00039000 | 39.00 | 11.70 | 14.40 | 0.00 | 0 | 21 | 107.82% | 0.95 | 0.02 | -0.07 | 0.01 | 0.00 |
| ASMG20260618C00040000 | 40.00 | 10.80 | 13.30 | 0.00 | 0 | 8 | 108.59% | 0.92 | 0.02 | -0.08 | 0.01 | 0.01 |
| ASMG20260618C00041000 | 41.00 | 9.90 | 12.50 | 0.00 | 0 | 2 | 110.07% | 0.89 | 0.02 | -0.09 | 0.02 | 0.01 |
| ASMG20260618C00042000 | 42.00 | 9.10 | 11.80 | 0.00 | 0 | 10 | 107.15% | 0.87 | 0.02 | -0.10 | 0.02 | 0.01 |
| ASMG20260618C00043000 | 43.00 | 8.30 | 11.00 | 0.00 | 0 | 7 | 109.75% | 0.84 | 0.02 | -0.11 | 0.02 | 0.01 |
| ASMG20260618C00044000 | 44.00 | 7.50 | 10.00 | 0.00 | 0 | 4 | 108.63% | 0.81 | 0.03 | -0.12 | 0.03 | 0.01 |
| ASMG20260618C00045000 | 45.00 | 6.80 | 9.20 | 8.20 | 13 | 46 | 103.11% | 0.79 | 0.03 | -0.12 | 0.03 | 0.01 |
| ASMG20260618C00046000 | 46.00 | 6.10 | 8.60 | 0.00 | 0 | 17 | 106.55% | 0.75 | 0.03 | -0.13 | 0.03 | 0.01 |
| ASMG20260618C00047000 | 47.00 | 5.40 | 7.90 | 0.00 | 0 | 41 | 102.63% | 0.72 | 0.03 | -0.13 | 0.03 | 0.01 |
| ASMG20260618C00048000 | 48.00 | 5.10 | 7.10 | 6.25 | 1 | 1 | 103.49% | 0.68 | 0.03 | -0.14 | 0.04 | 0.01 |
| ASMG20260618C00049000 | 49.00 | 4.20 | 6.40 | 5.50 | 2 | 5 | 109.66% | 0.64 | 0.03 | -0.15 | 0.04 | 0.01 |
| ASMG20260618C00050000 | 50.00 | 4.30 | 6.10 | 4.90 | 17 | 37 | 100.70% | 0.61 | 0.04 | -0.14 | 0.04 | 0.01 |
| ASMG20260618C00051000 | 51.00 | 3.80 | 5.30 | 0.00 | 0 | 1 | 100.99% | 0.57 | 0.04 | -0.15 | 0.04 | 0.01 |
| ASMG20260618C00052000 | 52.00 | 3.30 | 4.80 | 3.85 | 15 | 8 | 100.32% | 0.53 | 0.04 | -0.15 | 0.04 | 0.01 |
| ASMG20260618C00055000 | 55.00 | 2.30 | 4.10 | 3.00 | 6 | 27 | 113.50% | 0.44 | 0.03 | -0.16 | 0.04 | 0.01 |
| ASMG20260618C00060000 | 60.00 | 0.70 | 2.00 | 0.00 | 0 | 5 | 95.47% | 0.25 | 0.03 | -0.11 | 0.03 | 0.00 |
| ASMG20260618C00065000 | 65.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 106.02% | 0.17 | 0.02 | -0.09 | 0.03 | 0.00 |
| ASMG20260618C00070000 | 70.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 120.79% | 0.13 | 0.02 | -0.09 | 0.02 | 0.00 |
