Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC20260612P00030000 | 30.00 | 0.00 | 0.02 | 0.01 | 1 | 1 | 147.62% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BAC20260612P00035000 | 35.00 | 0.00 | 0.06 | 0.00 | 0 | 1 | 126.44% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BAC20260612P00038000 | 38.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 112.27% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| BAC20260612P00039000 | 39.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 117.26% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| BAC20260612P00040000 | 40.00 | 0.00 | 0.20 | 0.00 | 0 | 35 | 109.32% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| BAC20260612P00041000 | 41.00 | 0.00 | 2.13 | 0.00 | 0 | 274 | 183.41% | -0.13 | 0.01 | -0.19 | 0.02 | -0.00 |
| BAC20260612P00042000 | 42.00 | 0.00 | 0.13 | 0.03 | 1 | 280 | 87.07% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| BAC20260612P00043000 | 43.00 | 0.00 | 0.12 | 0.00 | 0 | 327 | 78.87% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| BAC20260612P00044000 | 44.00 | 0.00 | 0.05 | 0.01 | 4 | 22 | 64.47% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BAC20260612P00045000 | 45.00 | 0.00 | 0.01 | 0.02 | 252 | 837 | 46.33% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| BAC20260612P00046000 | 46.00 | 0.00 | 0.02 | 0.02 | 585 | 973 | 44.63% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| BAC20260612P00046500 | 46.50 | 0.00 | 0.03 | 0.00 | 0 | 348 | 44.14% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| BAC20260612P00047000 | 47.00 | 0.00 | 0.05 | 0.03 | 7 | 15,273 | 44.44% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BAC20260612P00047500 | 47.50 | 0.00 | 1.13 | 0.02 | 34 | 18 | 55.46% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| BAC20260612P00048000 | 48.00 | 0.02 | 0.06 | 0.03 | 1,530 | 6,044 | 38.41% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| BAC20260612P00048500 | 48.50 | 0.03 | 0.10 | 0.03 | 7 | 411 | 37.44% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| BAC20260612P00049000 | 49.00 | 0.04 | 0.05 | 0.04 | 174 | 725 | 35.91% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| BAC20260612P00049500 | 49.50 | 0.05 | 0.06 | 0.06 | 297 | 194 | 33.98% | -0.05 | 0.04 | -0.02 | 0.01 | -0.00 |
| BAC20260612P00050000 | 50.00 | 0.07 | 0.08 | 0.07 | 287 | 1,338 | 32.75% | -0.07 | 0.05 | -0.02 | 0.01 | -0.00 |
| BAC20260612P00050500 | 50.50 | 0.08 | 0.10 | 0.09 | 256 | 338 | 30.93% | -0.08 | 0.06 | -0.02 | 0.01 | -0.00 |
| BAC20260612P00051000 | 51.00 | 0.12 | 0.13 | 0.13 | 308 | 783 | 29.98% | -0.12 | 0.08 | -0.03 | 0.02 | -0.00 |
| BAC20260612P00051500 | 51.50 | 0.16 | 0.18 | 0.19 | 591 | 166 | 29.28% | -0.16 | 0.10 | -0.03 | 0.02 | -0.00 |
| BAC20260612P00052000 | 52.00 | 0.20 | 0.25 | 0.26 | 549 | 508 | 28.47% | -0.21 | 0.13 | -0.04 | 0.02 | -0.00 |
| BAC20260612P00052500 | 52.50 | 0.29 | 0.37 | 0.38 | 302 | 98 | 27.61% | -0.28 | 0.15 | -0.05 | 0.03 | -0.00 |
| BAC20260612P00053000 | 53.00 | 0.46 | 0.49 | 0.49 | 1,666 | 188 | 27.21% | -0.36 | 0.17 | -0.05 | 0.03 | -0.00 |
| BAC20260612P00054000 | 54.00 | 0.85 | 0.92 | 0.91 | 1,175 | 221 | 26.49% | -0.54 | 0.19 | -0.05 | 0.03 | -0.01 |
| BAC20260612P00055000 | 55.00 | 1.44 | 1.61 | 1.57 | 70 | 3 | 24.99% | -0.73 | 0.17 | -0.04 | 0.03 | -0.01 |
| BAC20260612P00056000 | 56.00 | 2.23 | 2.46 | 2.33 | 50 | 1 | 26.16% | -0.86 | 0.12 | -0.03 | 0.02 | -0.01 |
| BAC20260612P00057000 | 57.00 | 3.15 | 3.40 | 3.85 | 30 | 4 | 26.14% | -0.94 | 0.07 | -0.02 | 0.01 | -0.00 |
| BAC20260612P00058000 | 58.00 | 3.70 | 4.95 | 0.00 | 0 | 0 | 31.94% | -0.95 | 0.05 | -0.02 | 0.01 | -0.00 |
| BAC20260612P00059000 | 59.00 | 4.65 | 6.55 | 0.00 | 0 | 0 | 62.20% | -0.83 | 0.05 | -0.08 | 0.02 | -0.01 |
| BAC20260612P00060000 | 60.00 | 5.55 | 7.70 | 0.00 | 0 | 0 | 71.93% | -0.84 | 0.04 | -0.09 | 0.02 | -0.01 |
| BAC20260612P00061000 | 61.00 | 6.45 | 8.70 | 0.00 | 0 | 0 | 70.17% | -0.88 | 0.04 | -0.07 | 0.02 | -0.01 |
| BAC20260612P00062000 | 62.00 | 7.60 | 9.50 | 0.00 | 0 | 0 | 86.86% | -0.85 | 0.03 | -0.10 | 0.02 | -0.01 |
| BAC20260612P00063000 | 63.00 | 8.65 | 10.70 | 0.00 | 0 | 0 | 88.88% | -0.87 | 0.03 | -0.09 | 0.02 | -0.01 |
| BAC20260612P00064000 | 64.00 | 9.30 | 11.50 | 0.00 | 0 | 1 | 82.48% | -0.92 | 0.02 | -0.06 | 0.01 | -0.01 |
| BAC20260612P00065000 | 65.00 | 10.60 | 12.70 | 0.00 | 0 | 0 | 100.78% | -0.88 | 0.02 | -0.10 | 0.02 | -0.01 |
| BAC20260612P00066000 | 66.00 | 11.45 | 13.70 | 0.00 | 0 | 0 | 106.45% | -0.89 | 0.02 | -0.10 | 0.02 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC20260612C00030000 | 30.00 | 23.50 | 24.25 | 24.25 | 12 | 3 | 270.30% | 0.95 | 0.01 | -0.13 | 0.01 | 0.01 |
| BAC20260612C00035000 | 35.00 | 18.35 | 20.90 | 19.05 | 5 | 3 | 200.77% | 0.95 | 0.01 | -0.11 | 0.01 | 0.01 |
| BAC20260612C00038000 | 38.00 | 15.40 | 17.30 | 16.19 | 12 | 4 | 138.78% | 0.99 | 0.01 | -0.13 | 0.00 | 0.00 |
| BAC20260612C00039000 | 39.00 | 14.60 | 15.55 | 14.70 | 2 | 2 | 147.05% | 0.96 | 0.01 | -0.10 | 0.01 | 0.00 |
| BAC20260612C00040000 | 40.00 | 13.55 | 14.40 | 14.20 | 72 | 11 | 151.13% | 0.93 | 0.01 | -0.11 | 0.01 | 0.01 |
| BAC20260612C00041000 | 41.00 | 12.40 | 13.65 | 13.28 | 32 | 8 | 131.35% | 0.94 | 0.02 | -0.10 | 0.01 | 0.01 |
| BAC20260612C00042000 | 42.00 | 11.60 | 12.40 | 12.19 | 17 | 5 | 104.63% | 0.98 | 0.01 | -0.13 | 0.00 | 0.00 |
| BAC20260612C00043000 | 43.00 | 10.60 | 12.85 | 0.00 | 0 | 2 | 112.84% | 0.93 | 0.02 | -0.09 | 0.01 | 0.01 |
| BAC20260612C00044000 | 44.00 | 9.45 | 10.20 | 9.95 | 15 | 5 | 103.76% | 0.93 | 0.03 | -0.09 | 0.01 | 0.01 |
| BAC20260612C00045000 | 45.00 | 8.75 | 11.10 | 9.20 | 310 | 61 | 102.77% | 0.90 | 0.03 | -0.09 | 0.01 | 0.01 |
| BAC20260612C00046000 | 46.00 | 7.75 | 10.10 | 8.17 | 76 | 13 | 93.37% | 0.89 | 0.03 | -0.09 | 0.02 | 0.01 |
| BAC20260612C00046500 | 46.50 | 6.60 | 9.60 | 7.52 | 20 | 8 | 103.09% | 0.85 | 0.03 | -0.12 | 0.02 | 0.01 |
| BAC20260612C00047000 | 47.00 | 6.45 | 8.60 | 6.95 | 7 | 3 | 83.99% | 0.88 | 0.04 | -0.09 | 0.02 | 0.01 |
| BAC20260612C00047500 | 47.50 | 5.50 | 8.60 | 0.00 | 0 | 1 | 100.15% | 0.82 | 0.03 | -0.13 | 0.02 | 0.01 |
| BAC20260612C00048000 | 48.00 | 5.80 | 6.90 | 6.25 | 161 | 26 | 61.16% | 0.94 | 0.06 | -0.09 | 0.01 | 0.00 |
| BAC20260612C00048500 | 48.50 | 5.20 | 6.80 | 5.50 | 5 | 5 | 59.60% | 0.92 | 0.06 | -0.08 | 0.01 | 0.00 |
| BAC20260612C00049000 | 49.00 | 4.45 | 7.05 | 5.10 | 3,447 | 833 | 65.13% | 0.85 | 0.06 | -0.08 | 0.02 | 0.01 |
| BAC20260612C00049500 | 49.50 | 4.45 | 4.75 | 4.65 | 580 | 105 | 44.98% | 0.96 | 0.06 | -0.11 | 0.00 | 0.00 |
| BAC20260612C00050000 | 50.00 | 3.95 | 4.25 | 4.15 | 3,820 | 525 | 40.99% | 0.96 | 0.08 | -0.10 | 0.00 | 0.00 |
| BAC20260612C00050500 | 50.50 | 3.45 | 3.75 | 3.60 | 401 | 127 | 36.96% | 0.95 | 0.09 | -0.10 | 0.00 | 0.00 |
| BAC20260612C00051000 | 51.00 | 2.97 | 3.25 | 3.02 | 1,709 | 714 | 40.80% | 0.84 | 0.13 | -0.06 | 0.02 | 0.01 |
| BAC20260612C00051500 | 51.50 | 2.48 | 2.72 | 2.50 | 474 | 839 | 31.78% | 0.89 | 0.18 | -0.07 | 0.01 | 0.00 |
| BAC20260612C00052000 | 52.00 | 2.02 | 2.18 | 2.04 | 439 | 6,455 | 27.91% | 0.86 | 0.23 | -0.06 | 0.01 | 0.00 |
| BAC20260612C00052500 | 52.50 | 1.65 | 1.85 | 1.65 | 450 | 1,384 | 28.62% | 0.73 | 0.20 | -0.05 | 0.03 | 0.01 |
| BAC20260612C00053000 | 53.00 | 1.32 | 1.39 | 1.33 | 2,811 | 2,331 | 27.14% | 0.65 | 0.18 | -0.05 | 0.03 | 0.01 |
| BAC20260612C00054000 | 54.00 | 0.74 | 0.78 | 0.78 | 4,798 | 2,640 | 26.39% | 0.46 | 0.19 | -0.05 | 0.03 | 0.01 |
| BAC20260612C00055000 | 55.00 | 0.38 | 0.40 | 0.39 | 17,740 | 13,104 | 26.38% | 0.29 | 0.16 | -0.05 | 0.03 | 0.00 |
| BAC20260612C00056000 | 56.00 | 0.17 | 0.18 | 0.17 | 9,447 | 1,103 | 26.44% | 0.15 | 0.11 | -0.03 | 0.02 | 0.00 |
| BAC20260612C00057000 | 57.00 | 0.07 | 0.09 | 0.08 | 1,361 | 350 | 27.41% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| BAC20260612C00058000 | 58.00 | 0.03 | 0.08 | 0.03 | 676 | 538 | 28.71% | 0.04 | 0.04 | -0.01 | 0.01 | 0.00 |
| BAC20260612C00059000 | 59.00 | 0.02 | 0.03 | 0.03 | 226 | 231 | 32.03% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| BAC20260612C00060000 | 60.00 | 0.00 | 0.05 | 0.01 | 2 | 7 | 36.79% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| BAC20260612C00061000 | 61.00 | 0.00 | 0.13 | 0.13 | 8 | 0 | 48.53% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| BAC20260612C00062000 | 62.00 | 0.00 | 0.93 | 0.00 | 0 | 6 | 84.86% | 0.14 | 0.03 | -0.09 | 0.02 | 0.00 |
| BAC20260612C00063000 | 63.00 | 0.00 | 0.15 | 0.02 | 15 | 1 | 59.07% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| BAC20260612C00064000 | 64.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 127.50% | 0.21 | 0.03 | -0.18 | 0.02 | 0.00 |
| BAC20260612C00065000 | 65.00 | 0.00 | 0.01 | 0.01 | 65 | 0 | 48.25% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BAC20260612C00066000 | 66.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 51.68% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
