Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAP20260618P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 137.52% | -0.06 | 0.00 | -0.34 | 0.08 | -0.01 |
| BAP20260618P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.18% | -0.06 | 0.00 | -0.33 | 0.08 | -0.01 |
| BAP20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 113.25% | -0.07 | 0.00 | -0.32 | 0.09 | -0.01 |
| BAP20260618P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 101.67% | -0.07 | 0.00 | -0.31 | 0.09 | -0.01 |
| BAP20260618P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 90.38% | -0.08 | 0.00 | -0.30 | 0.10 | -0.01 |
| BAP20260618P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 79.32% | -0.09 | 0.00 | -0.29 | 0.11 | -0.01 |
| BAP20260618P00280000 | 280.00 | 0.20 | 5.00 | 0.00 | 0 | 12 | 71.62% | -0.11 | 0.00 | -0.30 | 0.13 | -0.02 |
| BAP20260618P00290000 | 290.00 | 0.50 | 5.50 | 0.00 | 0 | 31 | 55.87% | -0.12 | 0.01 | -0.24 | 0.13 | -0.02 |
| BAP20260618P00300000 | 300.00 | 2.50 | 7.00 | 0.00 | 0 | 59 | 52.90% | -0.17 | 0.01 | -0.30 | 0.17 | -0.02 |
| BAP20260618P00310000 | 310.00 | 5.00 | 9.30 | 0.00 | 0 | 68 | 51.70% | -0.26 | 0.01 | -0.37 | 0.22 | -0.03 |
| BAP20260618P00320000 | 320.00 | 9.00 | 12.90 | 9.50 | 35 | 83 | 52.71% | -0.36 | 0.01 | -0.45 | 0.25 | -0.05 |
| BAP20260618P00330000 | 330.00 | 13.50 | 17.50 | 0.00 | 0 | 107 | 52.68% | -0.48 | 0.01 | -0.47 | 0.27 | -0.06 |
| BAP20260618P00340000 | 340.00 | 19.00 | 22.10 | 0.00 | 0 | 2 | 52.40% | -0.59 | 0.01 | -0.46 | 0.26 | -0.07 |
| BAP20260618P00350000 | 350.00 | 26.00 | 29.50 | 0.00 | 0 | 1 | 53.34% | -0.68 | 0.01 | -0.43 | 0.24 | -0.08 |
| BAP20260618P00360000 | 360.00 | 33.50 | 37.40 | 0.00 | 0 | 0 | 53.14% | -0.77 | 0.01 | -0.36 | 0.20 | -0.09 |
| BAP20260618P00370000 | 370.00 | 42.00 | 45.60 | 0.00 | 0 | 1 | 52.08% | -0.85 | 0.01 | -0.27 | 0.16 | -0.09 |
| BAP20260618P00380000 | 380.00 | 51.50 | 55.80 | 0.00 | 0 | 0 | 53.66% | -0.89 | 0.01 | -0.22 | 0.12 | -0.09 |
| BAP20260618P00390000 | 390.00 | 60.50 | 65.00 | 0.00 | 0 | 0 | 53.04% | -0.94 | 0.00 | -0.15 | 0.08 | -0.08 |
| BAP20260618P00400000 | 400.00 | 70.50 | 73.70 | 0.00 | 0 | 0 | 55.60% | -0.95 | 0.00 | -0.12 | 0.06 | -0.07 |
| BAP20260618P00410000 | 410.00 | 80.00 | 83.50 | 0.00 | 0 | 0 | 78.34% | -0.90 | 0.00 | -0.30 | 0.12 | -0.10 |
| BAP20260618P00420000 | 420.00 | 90.00 | 94.80 | 0.00 | 0 | 0 | 88.96% | -0.89 | 0.00 | -0.36 | 0.12 | -0.10 |
| BAP20260618P00430000 | 430.00 | 100.00 | 104.90 | 0.00 | 0 | 0 | 95.16% | -0.90 | 0.00 | -0.37 | 0.12 | -0.10 |
| BAP20260618P00440000 | 440.00 | 110.00 | 114.90 | 0.00 | 0 | 0 | 101.13% | -0.90 | 0.00 | -0.38 | 0.11 | -0.10 |
| BAP20260618P00450000 | 450.00 | 120.00 | 125.00 | 0.00 | 0 | 0 | 106.87% | -0.91 | 0.00 | -0.38 | 0.11 | -0.11 |
| BAP20260618P00460000 | 460.00 | 130.00 | 134.90 | 0.00 | 0 | 0 | 112.41% | -0.91 | 0.00 | -0.39 | 0.11 | -0.11 |
| BAP20260618P00470000 | 470.00 | 140.00 | 144.80 | 0.00 | 0 | 0 | 117.76% | -0.91 | 0.00 | -0.40 | 0.10 | -0.11 |
| BAP20260618P00480000 | 480.00 | 150.00 | 155.00 | 0.00 | 0 | 0 | 122.95% | -0.92 | 0.00 | -0.41 | 0.10 | -0.11 |
| BAP20260618P00490000 | 490.00 | 160.00 | 164.80 | 0.00 | 0 | 0 | 93.00% | -0.98 | 0.00 | -0.10 | 0.03 | -0.06 |
| BAP20260618P00500000 | 500.00 | 170.00 | 174.90 | 0.00 | 0 | 0 | 132.84% | -0.92 | 0.00 | -0.42 | 0.10 | -0.11 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAP20260618C00220000 | 220.00 | 106.10 | 111.00 | 0.00 | 0 | 0 | 104.10% | 0.98 | 0.00 | -0.10 | 0.03 | 0.08 |
| BAP20260618C00230000 | 230.00 | 96.40 | 101.00 | 0.00 | 0 | 0 | 93.68% | 0.98 | 0.00 | -0.10 | 0.04 | 0.09 |
| BAP20260618C00240000 | 240.00 | 86.50 | 91.00 | 0.00 | 0 | 0 | 83.68% | 0.97 | 0.00 | -0.09 | 0.04 | 0.09 |
| BAP20260618C00250000 | 250.00 | 76.60 | 81.50 | 0.00 | 0 | 0 | 83.78% | 0.96 | 0.00 | -0.15 | 0.06 | 0.09 |
| BAP20260618C00260000 | 260.00 | 67.00 | 71.50 | 0.00 | 0 | 0 | 73.79% | 0.95 | 0.00 | -0.15 | 0.07 | 0.10 |
| BAP20260618C00270000 | 270.00 | 57.00 | 62.00 | 0.00 | 0 | 0 | 70.20% | 0.93 | 0.00 | -0.20 | 0.09 | 0.10 |
| BAP20260618C00280000 | 280.00 | 48.00 | 52.50 | 0.00 | 0 | 1 | 64.78% | 0.91 | 0.00 | -0.23 | 0.11 | 0.10 |
| BAP20260618C00290000 | 290.00 | 39.00 | 44.00 | 0.00 | 0 | 0 | 61.60% | 0.86 | 0.01 | -0.29 | 0.15 | 0.10 |
| BAP20260618C00300000 | 300.00 | 31.00 | 35.50 | 0.00 | 0 | 4 | 60.17% | 0.80 | 0.01 | -0.37 | 0.19 | 0.09 |
| BAP20260618C00310000 | 310.00 | 23.50 | 28.00 | 0.00 | 0 | 5 | 53.23% | 0.74 | 0.01 | -0.39 | 0.22 | 0.09 |
| BAP20260618C00320000 | 320.00 | 17.10 | 22.00 | 0.00 | 0 | 176 | 52.79% | 0.64 | 0.01 | -0.44 | 0.25 | 0.08 |
| BAP20260618C00330000 | 330.00 | 12.70 | 16.00 | 0.00 | 0 | 64 | 53.11% | 0.53 | 0.01 | -0.48 | 0.27 | 0.06 |
| BAP20260618C00340000 | 340.00 | 8.50 | 11.60 | 0.00 | 0 | 10 | 53.17% | 0.42 | 0.01 | -0.47 | 0.26 | 0.05 |
| BAP20260618C00350000 | 350.00 | 6.50 | 7.50 | 6.50 | 23 | 78 | 58.97% | 0.34 | 0.01 | -0.48 | 0.24 | 0.04 |
| BAP20260618C00360000 | 360.00 | 2.50 | 5.10 | 4.00 | 35 | 211 | 49.95% | 0.21 | 0.01 | -0.32 | 0.20 | 0.03 |
| BAP20260618C00370000 | 370.00 | 1.35 | 5.00 | 0.00 | 0 | 50 | 52.13% | 0.16 | 0.01 | -0.27 | 0.16 | 0.02 |
| BAP20260618C00380000 | 380.00 | 0.05 | 5.00 | 0.00 | 0 | 2 | 60.55% | 0.14 | 0.01 | -0.30 | 0.15 | 0.02 |
| BAP20260618C00390000 | 390.00 | 0.40 | 4.80 | 0.00 | 0 | 50 | 66.38% | 0.12 | 0.00 | -0.30 | 0.14 | 0.02 |
| BAP20260618C00400000 | 400.00 | 0.00 | 4.80 | 0.35 | 1 | 26 | 72.35% | 0.11 | 0.00 | -0.30 | 0.13 | 0.01 |
| BAP20260618C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.92% | 0.10 | 0.00 | -0.31 | 0.12 | 0.01 |
| BAP20260618C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 85.18% | 0.10 | 0.00 | -0.32 | 0.12 | 0.01 |
| BAP20260618C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 91.18% | 0.09 | 0.00 | -0.33 | 0.11 | 0.01 |
| BAP20260618C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 96.94% | 0.09 | 0.00 | -0.34 | 0.11 | 0.01 |
| BAP20260618C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 102.48% | 0.08 | 0.00 | -0.34 | 0.10 | 0.01 |
| BAP20260618C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 107.83% | 0.08 | 0.00 | -0.35 | 0.10 | 0.01 |
| BAP20260618C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 112.99% | 0.08 | 0.00 | -0.36 | 0.10 | 0.01 |
| BAP20260618C00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 117.98% | 0.08 | 0.00 | -0.36 | 0.10 | 0.01 |
| BAP20260618C00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 122.82% | 0.07 | 0.00 | -0.37 | 0.09 | 0.01 |
| BAP20260618C00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.51% | 0.07 | 0.00 | -0.37 | 0.09 | 0.01 |
