Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASND20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 289.24% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| ASND20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 273.30% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| ASND20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 258.30% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| ASND20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 244.14% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| ASND20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 230.72% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| ASND20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 217.97% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| ASND20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 205.80% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ASND20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 194.16% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ASND20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 183.01% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ASND20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 172.28% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| ASND20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 161.96% | -0.04 | 0.00 | -0.19 | 0.03 | -0.00 |
| ASND20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 130.74% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| ASND20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 142.33% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| ASND20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 113.90% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| ASND20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 123.89% | -0.05 | 0.00 | -0.18 | 0.04 | -0.00 |
| ASND20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 98.02% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| ASND20260618P00160000 | 160.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 90.38% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| ASND20260618P00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 98.48% | -0.06 | 0.00 | -0.17 | 0.05 | -0.00 |
| ASND20260618P00170000 | 170.00 | 0.00 | 0.80 | 0.00 | 0 | 8 | 73.25% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| ASND20260618P00175000 | 175.00 | 0.00 | 2.25 | 0.00 | 0 | 50 | 82.47% | -0.07 | 0.00 | -0.16 | 0.06 | -0.01 |
| ASND20260618P00180000 | 180.00 | 0.00 | 2.35 | 0.00 | 0 | 20 | 75.21% | -0.08 | 0.00 | -0.16 | 0.06 | -0.01 |
| ASND20260618P00185000 | 185.00 | 0.00 | 2.50 | 0.00 | 0 | 17 | 68.29% | -0.09 | 0.01 | -0.16 | 0.07 | -0.01 |
| ASND20260618P00190000 | 190.00 | 0.00 | 2.75 | 0.70 | 20 | 10 | 61.87% | -0.10 | 0.01 | -0.17 | 0.08 | -0.01 |
| ASND20260618P00195000 | 195.00 | 0.00 | 3.00 | 0.00 | 0 | 2 | 54.55% | -0.12 | 0.01 | -0.17 | 0.09 | -0.01 |
| ASND20260618P00200000 | 200.00 | 0.15 | 3.30 | 0.00 | 0 | 220 | 47.77% | -0.15 | 0.01 | -0.17 | 0.10 | -0.01 |
| ASND20260618P00210000 | 210.00 | 2.35 | 3.60 | 3.60 | 36 | 24 | 41.12% | -0.27 | 0.02 | -0.21 | 0.14 | -0.02 |
| ASND20260618P00220000 | 220.00 | 6.10 | 8.70 | 6.50 | 20 | 422 | 45.38% | -0.49 | 0.02 | -0.28 | 0.17 | -0.04 |
| ASND20260618P00230000 | 230.00 | 12.40 | 15.00 | 12.70 | 1 | 733 | 45.87% | -0.68 | 0.02 | -0.26 | 0.15 | -0.05 |
| ASND20260618P00240000 | 240.00 | 20.30 | 23.60 | 0.00 | 0 | 125 | 49.10% | -0.82 | 0.01 | -0.21 | 0.11 | -0.05 |
| ASND20260618P00250000 | 250.00 | 29.60 | 32.30 | 0.00 | 0 | 29 | 46.73% | -0.93 | 0.01 | -0.12 | 0.06 | -0.03 |
| ASND20260618P00260000 | 260.00 | 39.40 | 43.40 | 0.00 | 0 | 271 | 76.06% | -0.86 | 0.01 | -0.27 | 0.10 | -0.05 |
| ASND20260618P00270000 | 270.00 | 49.40 | 53.40 | 0.00 | 0 | 0 | 89.46% | -0.87 | 0.01 | -0.30 | 0.09 | -0.05 |
| ASND20260618P00280000 | 280.00 | 59.40 | 63.40 | 0.00 | 0 | 0 | 99.98% | -0.88 | 0.00 | -0.32 | 0.09 | -0.06 |
| ASND20260618P00290000 | 290.00 | 70.00 | 72.50 | 0.00 | 0 | 0 | 83.56% | -0.96 | 0.00 | -0.14 | 0.04 | -0.04 |
| ASND20260618P00300000 | 300.00 | 79.50 | 83.00 | 0.00 | 0 | 1 | 91.46% | -0.96 | 0.00 | -0.14 | 0.04 | -0.04 |
| ASND20260618P00310000 | 310.00 | 89.40 | 93.40 | 0.00 | 0 | 0 | 127.91% | -0.90 | 0.00 | -0.35 | 0.08 | -0.06 |
| ASND20260618P00320000 | 320.00 | 99.40 | 103.40 | 0.00 | 0 | 0 | 136.27% | -0.90 | 0.00 | -0.36 | 0.07 | -0.06 |
| ASND20260618P00330000 | 330.00 | 109.40 | 113.30 | 0.00 | 0 | 0 | 144.23% | -0.91 | 0.00 | -0.37 | 0.07 | -0.06 |
| ASND20260618P00340000 | 340.00 | 119.40 | 123.40 | 0.00 | 0 | 0 | 151.84% | -0.91 | 0.00 | -0.38 | 0.07 | -0.06 |
| ASND20260618P00350000 | 350.00 | 129.40 | 133.40 | 0.00 | 0 | 0 | 159.13% | -0.91 | 0.00 | -0.39 | 0.07 | -0.07 |
| ASND20260618P00360000 | 360.00 | 139.40 | 143.40 | 0.00 | 0 | 0 | 166.12% | -0.92 | 0.00 | -0.39 | 0.07 | -0.07 |
| ASND20260618P00370000 | 370.00 | 149.40 | 153.40 | 0.00 | 0 | 0 | 172.85% | -0.92 | 0.00 | -0.40 | 0.06 | -0.07 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASND20260618C00080000 | 80.00 | 136.80 | 141.20 | 0.00 | 0 | 0 | 324.84% | 0.97 | 0.00 | -0.30 | 0.03 | 0.03 |
| ASND20260618C00085000 | 85.00 | 131.80 | 136.10 | 0.00 | 0 | 0 | 306.87% | 0.97 | 0.00 | -0.30 | 0.03 | 0.03 |
| ASND20260618C00090000 | 90.00 | 126.90 | 131.10 | 0.00 | 0 | 1 | 289.99% | 0.97 | 0.00 | -0.30 | 0.03 | 0.03 |
| ASND20260618C00095000 | 95.00 | 121.90 | 126.10 | 0.00 | 0 | 1 | 274.07% | 0.97 | 0.00 | -0.29 | 0.03 | 0.03 |
| ASND20260618C00100000 | 100.00 | 116.80 | 120.90 | 0.00 | 0 | 0 | 259.01% | 0.97 | 0.00 | -0.29 | 0.03 | 0.04 |
| ASND20260618C00105000 | 105.00 | 111.80 | 115.90 | 0.00 | 0 | 0 | 244.70% | 0.96 | 0.00 | -0.29 | 0.04 | 0.04 |
| ASND20260618C00110000 | 110.00 | 107.10 | 111.10 | 0.00 | 0 | 0 | 231.08% | 0.96 | 0.00 | -0.28 | 0.04 | 0.04 |
| ASND20260618C00115000 | 115.00 | 102.10 | 106.10 | 0.00 | 0 | 0 | 218.06% | 0.96 | 0.00 | -0.28 | 0.04 | 0.04 |
| ASND20260618C00120000 | 120.00 | 97.00 | 101.30 | 0.00 | 0 | 0 | 205.60% | 0.96 | 0.00 | -0.28 | 0.04 | 0.04 |
| ASND20260618C00125000 | 125.00 | 92.00 | 96.30 | 0.00 | 0 | 0 | 195.98% | 0.95 | 0.00 | -0.28 | 0.04 | 0.04 |
| ASND20260618C00130000 | 130.00 | 87.00 | 91.20 | 0.00 | 0 | 0 | 184.36% | 0.95 | 0.00 | -0.28 | 0.05 | 0.05 |
| ASND20260618C00135000 | 135.00 | 81.90 | 86.20 | 0.00 | 0 | 0 | 173.15% | 0.95 | 0.00 | -0.28 | 0.05 | 0.05 |
| ASND20260618C00140000 | 140.00 | 77.00 | 81.20 | 0.00 | 0 | 11 | 162.31% | 0.94 | 0.00 | -0.27 | 0.05 | 0.05 |
| ASND20260618C00145000 | 145.00 | 72.00 | 76.30 | 0.00 | 0 | 1 | 151.82% | 0.94 | 0.00 | -0.27 | 0.05 | 0.05 |
| ASND20260618C00150000 | 150.00 | 67.00 | 71.00 | 0.00 | 0 | 0 | 141.63% | 0.94 | 0.00 | -0.26 | 0.05 | 0.05 |
| ASND20260618C00155000 | 155.00 | 62.20 | 66.20 | 0.00 | 0 | 2 | 131.72% | 0.93 | 0.00 | -0.26 | 0.06 | 0.05 |
| ASND20260618C00160000 | 160.00 | 57.00 | 61.40 | 0.00 | 0 | 2 | 123.70% | 0.92 | 0.00 | -0.26 | 0.06 | 0.05 |
| ASND20260618C00165000 | 165.00 | 52.20 | 56.10 | 0.00 | 0 | 2 | 114.18% | 0.92 | 0.00 | -0.26 | 0.07 | 0.06 |
| ASND20260618C00170000 | 170.00 | 48.10 | 50.70 | 0.00 | 0 | 2 | 93.67% | 0.93 | 0.00 | -0.18 | 0.06 | 0.06 |
| ASND20260618C00175000 | 175.00 | 42.70 | 45.60 | 46.00 | 1 | 1 | 88.38% | 0.92 | 0.00 | -0.19 | 0.06 | 0.06 |
| ASND20260618C00180000 | 180.00 | 38.30 | 41.10 | 0.00 | 0 | 19 | 81.25% | 0.91 | 0.00 | -0.20 | 0.07 | 0.06 |
| ASND20260618C00185000 | 185.00 | 33.50 | 36.10 | 0.00 | 0 | 2 | 67.04% | 0.92 | 0.01 | -0.15 | 0.07 | 0.06 |
| ASND20260618C00190000 | 190.00 | 28.70 | 31.20 | 0.00 | 0 | 10 | 44.80% | 0.96 | 0.00 | -0.06 | 0.04 | 0.07 |
| ASND20260618C00195000 | 195.00 | 24.00 | 26.50 | 26.50 | 1 | 3 | 36.87% | 0.96 | 0.01 | -0.05 | 0.04 | 0.07 |
| ASND20260618C00200000 | 200.00 | 19.50 | 22.00 | 0.00 | 0 | 14 | 38.53% | 0.90 | 0.01 | -0.10 | 0.08 | 0.07 |
| ASND20260618C00210000 | 210.00 | 12.00 | 14.40 | 0.00 | 0 | 15 | 40.18% | 0.73 | 0.02 | -0.20 | 0.14 | 0.06 |
| ASND20260618C00220000 | 220.00 | 5.70 | 8.50 | 8.18 | 2,000 | 133 | 41.64% | 0.52 | 0.02 | -0.26 | 0.17 | 0.04 |
| ASND20260618C00230000 | 230.00 | 2.40 | 4.60 | 4.58 | 1 | 498 | 43.63% | 0.32 | 0.02 | -0.24 | 0.15 | 0.03 |
| ASND20260618C00240000 | 240.00 | 0.25 | 3.30 | 1.90 | 3,001 | 410 | 45.59% | 0.18 | 0.01 | -0.18 | 0.11 | 0.01 |
| ASND20260618C00250000 | 250.00 | 0.00 | 2.95 | 0.00 | 0 | 69 | 54.54% | 0.13 | 0.01 | -0.17 | 0.09 | 0.01 |
| ASND20260618C00260000 | 260.00 | 0.20 | 2.40 | 0.00 | 0 | 272 | 64.53% | 0.11 | 0.01 | -0.18 | 0.08 | 0.01 |
| ASND20260618C00270000 | 270.00 | 0.00 | 2.30 | 0.00 | 0 | 59 | 72.61% | 0.09 | 0.00 | -0.17 | 0.07 | 0.01 |
| ASND20260618C00280000 | 280.00 | 0.00 | 0.80 | 0.00 | 0 | 417 | 66.57% | 0.04 | 0.00 | -0.08 | 0.04 | 0.00 |
| ASND20260618C00290000 | 290.00 | 0.00 | 2.20 | 0.00 | 0 | 253 | 89.93% | 0.07 | 0.00 | -0.18 | 0.06 | 0.01 |
| ASND20260618C00300000 | 300.00 | 0.00 | 2.20 | 0.00 | 0 | 10 | 98.19% | 0.07 | 0.00 | -0.18 | 0.06 | 0.00 |
| ASND20260618C00310000 | 310.00 | 0.00 | 2.20 | 0.00 | 0 | 7 | 106.02% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| ASND20260618C00320000 | 320.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 113.47% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| ASND20260618C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 58 | 120.05% | 0.06 | 0.00 | -0.20 | 0.05 | 0.00 |
| ASND20260618C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.83% | 0.05 | 0.00 | -0.20 | 0.05 | 0.00 |
| ASND20260618C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.33% | 0.05 | 0.00 | -0.20 | 0.04 | 0.00 |
| ASND20260618C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 139.58% | 0.05 | 0.00 | -0.21 | 0.04 | 0.00 |
| ASND20260618C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 145.59% | 0.05 | 0.00 | -0.21 | 0.04 | 0.00 |
