Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBH20260618C00110000 | 110.00 | 73.50 | 77.50 | 0.00 | 0 | 1 | 195.28% | 0.93 | 0.00 | -0.32 | 0.05 | 0.02 |
| BBH20260618C00115000 | 115.00 | 68.50 | 72.50 | 0.00 | 0 | 0 | 172.98% | 0.94 | 0.00 | -0.27 | 0.04 | 0.02 |
| BBH20260618C00120000 | 120.00 | 63.50 | 67.60 | 0.00 | 0 | 0 | 170.58% | 0.92 | 0.00 | -0.31 | 0.05 | 0.02 |
| BBH20260618C00125000 | 125.00 | 58.50 | 63.10 | 0.00 | 0 | 0 | 150.26% | 0.93 | 0.00 | -0.27 | 0.05 | 0.02 |
| BBH20260618C00130000 | 130.00 | 53.50 | 58.30 | 0.00 | 0 | 0 | 143.81% | 0.91 | 0.00 | -0.29 | 0.06 | 0.03 |
| BBH20260618C00135000 | 135.00 | 48.50 | 52.60 | 0.00 | 0 | 0 | 130.28% | 0.91 | 0.00 | -0.28 | 0.06 | 0.03 |
| BBH20260618C00140000 | 140.00 | 43.50 | 48.30 | 0.00 | 0 | 0 | 117.22% | 0.90 | 0.00 | -0.26 | 0.06 | 0.03 |
| BBH20260618C00145000 | 145.00 | 38.50 | 43.00 | 0.00 | 0 | 0 | 103.02% | 0.90 | 0.00 | -0.24 | 0.06 | 0.03 |
| BBH20260618C00150000 | 150.00 | 33.50 | 38.00 | 0.00 | 0 | 0 | 92.32% | 0.89 | 0.01 | -0.23 | 0.07 | 0.03 |
| BBH20260618C00155000 | 155.00 | 28.50 | 32.90 | 0.00 | 0 | 0 | 83.12% | 0.87 | 0.01 | -0.23 | 0.08 | 0.03 |
| BBH20260618C00160000 | 160.00 | 23.50 | 28.20 | 0.00 | 0 | 0 | 76.11% | 0.85 | 0.01 | -0.24 | 0.09 | 0.03 |
| BBH20260618C00164000 | 164.00 | 19.50 | 23.60 | 0.00 | 0 | 0 | 68.48% | 0.83 | 0.01 | -0.23 | 0.09 | 0.03 |
| BBH20260618C00165000 | 165.00 | 18.50 | 22.60 | 0.00 | 0 | 0 | 66.27% | 0.82 | 0.01 | -0.23 | 0.10 | 0.03 |
| BBH20260618C00166000 | 166.00 | 17.50 | 21.60 | 0.00 | 0 | 0 | 64.06% | 0.82 | 0.01 | -0.23 | 0.10 | 0.03 |
| BBH20260618C00167000 | 167.00 | 16.50 | 21.30 | 0.00 | 0 | 0 | 59.79% | 0.82 | 0.01 | -0.21 | 0.10 | 0.03 |
| BBH20260618C00168000 | 168.00 | 15.50 | 20.30 | 0.00 | 0 | 7 | 58.62% | 0.81 | 0.01 | -0.21 | 0.10 | 0.03 |
| BBH20260618C00169000 | 169.00 | 14.50 | 19.40 | 0.00 | 0 | 0 | 33.27% | 0.95 | 0.02 | -0.08 | 0.04 | 0.02 |
| BBH20260618C00170000 | 170.00 | 14.00 | 17.80 | 0.00 | 0 | 1 | 31.66% | 0.95 | 0.02 | -0.08 | 0.04 | 0.02 |
| BBH20260618C00171000 | 171.00 | 13.00 | 17.40 | 0.00 | 0 | 0 | 30.05% | 0.95 | 0.02 | -0.08 | 0.04 | 0.02 |
| BBH20260618C00172000 | 172.00 | 12.00 | 16.50 | 0.00 | 0 | 0 | 34.48% | 0.88 | 0.02 | -0.11 | 0.07 | 0.03 |
| BBH20260618C00173000 | 173.00 | 11.00 | 15.90 | 0.00 | 0 | 0 | 32.08% | 0.88 | 0.02 | -0.11 | 0.07 | 0.03 |
| BBH20260618C00174000 | 174.00 | 10.00 | 14.80 | 0.00 | 0 | 0 | 31.52% | 0.86 | 0.02 | -0.11 | 0.08 | 0.03 |
| BBH20260618C00175000 | 175.00 | 9.00 | 13.00 | 0.00 | 0 | 0 | 30.20% | 0.84 | 0.03 | -0.11 | 0.09 | 0.03 |
| BBH20260618C00176000 | 176.00 | 8.00 | 12.30 | 0.00 | 0 | 0 | 28.78% | 0.83 | 0.03 | -0.11 | 0.09 | 0.03 |
| BBH20260618C00177000 | 177.00 | 7.50 | 11.30 | 0.00 | 0 | 0 | 27.80% | 0.81 | 0.03 | -0.12 | 0.10 | 0.03 |
| BBH20260618C00178000 | 178.00 | 6.50 | 10.50 | 0.00 | 0 | 0 | 28.06% | 0.77 | 0.03 | -0.12 | 0.11 | 0.03 |
| BBH20260618C00179000 | 179.00 | 5.50 | 9.60 | 0.00 | 0 | 0 | 27.12% | 0.74 | 0.04 | -0.13 | 0.12 | 0.03 |
| BBH20260618C00180000 | 180.00 | 5.00 | 8.70 | 0.00 | 0 | 13 | 27.20% | 0.71 | 0.04 | -0.13 | 0.13 | 0.03 |
| BBH20260618C00181000 | 181.00 | 4.90 | 8.20 | 0.00 | 0 | 0 | 29.76% | 0.65 | 0.04 | -0.15 | 0.14 | 0.03 |
| BBH20260618C00182000 | 182.00 | 3.50 | 7.10 | 0.00 | 0 | 0 | 25.39% | 0.63 | 0.04 | -0.13 | 0.14 | 0.03 |
| BBH20260618C00183000 | 183.00 | 3.40 | 6.50 | 0.00 | 0 | 0 | 27.09% | 0.59 | 0.04 | -0.14 | 0.14 | 0.03 |
| BBH20260618C00184000 | 184.00 | 3.30 | 5.00 | 0.00 | 0 | 2 | 25.02% | 0.55 | 0.04 | -0.13 | 0.15 | 0.03 |
| BBH20260618C00185000 | 185.00 | 1.50 | 4.80 | 0.00 | 0 | 0 | 22.04% | 0.50 | 0.05 | -0.12 | 0.15 | 0.03 |
| BBH20260618C00186000 | 186.00 | 1.00 | 4.80 | 0.00 | 0 | 0 | 23.46% | 0.46 | 0.05 | -0.12 | 0.15 | 0.03 |
| BBH20260618C00187000 | 187.00 | 0.50 | 4.80 | 0.00 | 0 | 0 | 24.60% | 0.41 | 0.04 | -0.13 | 0.15 | 0.02 |
| BBH20260618C00188000 | 188.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 25.49% | 0.38 | 0.04 | -0.13 | 0.14 | 0.02 |
| BBH20260618C00189000 | 189.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 27.95% | 0.35 | 0.04 | -0.13 | 0.14 | 0.02 |
| BBH20260618C00190000 | 190.00 | 0.70 | 4.80 | 0.00 | 0 | 12 | 32.56% | 0.35 | 0.03 | -0.15 | 0.14 | 0.02 |
| BBH20260618C00191000 | 191.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 32.55% | 0.32 | 0.03 | -0.15 | 0.13 | 0.02 |
| BBH20260618C00192000 | 192.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 34.72% | 0.30 | 0.03 | -0.15 | 0.13 | 0.02 |
| BBH20260618C00193000 | 193.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 36.04% | 0.29 | 0.03 | -0.16 | 0.13 | 0.02 |
| BBH20260618C00194000 | 194.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 38.47% | 0.28 | 0.02 | -0.16 | 0.13 | 0.02 |
| BBH20260618C00195000 | 195.00 | 0.00 | 4.50 | 0.00 | 0 | 2 | 39.63% | 0.26 | 0.02 | -0.16 | 0.12 | 0.02 |
| BBH20260618C00196000 | 196.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 41.13% | 0.25 | 0.02 | -0.17 | 0.12 | 0.02 |
| BBH20260618C00197000 | 197.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 43.00% | 0.24 | 0.02 | -0.17 | 0.12 | 0.02 |
| BBH20260618C00198000 | 198.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 44.83% | 0.24 | 0.02 | -0.17 | 0.12 | 0.02 |
| BBH20260618C00199000 | 199.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 46.18% | 0.23 | 0.02 | -0.17 | 0.11 | 0.01 |
| BBH20260618C00200000 | 200.00 | 0.00 | 4.30 | 0.00 | 0 | 59 | 47.93% | 0.22 | 0.02 | -0.18 | 0.11 | 0.01 |
| BBH20260618C00205000 | 205.00 | 0.00 | 4.30 | 0.00 | 0 | 21 | 56.26% | 0.20 | 0.01 | -0.19 | 0.10 | 0.01 |
| BBH20260618C00210000 | 210.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 63.98% | 0.18 | 0.01 | -0.21 | 0.10 | 0.01 |
| BBH20260618C00215000 | 215.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 71.24% | 0.16 | 0.01 | -0.22 | 0.09 | 0.01 |
| BBH20260618C00220000 | 220.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 78.11% | 0.15 | 0.01 | -0.23 | 0.09 | 0.01 |
| BBH20260618C00225000 | 225.00 | 0.00 | 4.30 | 0.00 | 0 | 10 | 84.64% | 0.14 | 0.01 | -0.24 | 0.09 | 0.01 |
| BBH20260618C00230000 | 230.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 90.88% | 0.14 | 0.01 | -0.24 | 0.08 | 0.01 |
| BBH20260618C00235000 | 235.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 96.86% | 0.13 | 0.01 | -0.25 | 0.08 | 0.01 |
| BBH20260618C00240000 | 240.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 102.61% | 0.12 | 0.01 | -0.26 | 0.08 | 0.01 |
| BBH20260618C00245000 | 245.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 108.14% | 0.12 | 0.00 | -0.26 | 0.07 | 0.01 |
| BBH20260618C00250000 | 250.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 113.48% | 0.12 | 0.00 | -0.27 | 0.07 | 0.01 |
| BBH20260618C00255000 | 255.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 118.64% | 0.11 | 0.00 | -0.28 | 0.07 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBH20260618P00110000 | 110.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 184.49% | -0.06 | 0.00 | -0.26 | 0.04 | -0.01 |
| BBH20260618P00115000 | 115.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 174.64% | -0.07 | 0.00 | -0.27 | 0.05 | -0.01 |
| BBH20260618P00120000 | 120.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 161.91% | -0.07 | 0.00 | -0.27 | 0.05 | -0.01 |
| BBH20260618P00125000 | 125.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 149.61% | -0.08 | 0.00 | -0.26 | 0.05 | -0.01 |
| BBH20260618P00130000 | 130.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 137.70% | -0.08 | 0.00 | -0.26 | 0.06 | -0.01 |
| BBH20260618P00135000 | 135.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 126.13% | -0.09 | 0.00 | -0.25 | 0.06 | -0.01 |
| BBH20260618P00140000 | 140.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 114.86% | -0.10 | 0.00 | -0.24 | 0.06 | -0.01 |
| BBH20260618P00145000 | 145.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 103.82% | -0.11 | 0.00 | -0.23 | 0.07 | -0.01 |
| BBH20260618P00150000 | 150.00 | 0.00 | 4.30 | 0.00 | 0 | 4 | 92.99% | -0.12 | 0.01 | -0.23 | 0.07 | -0.01 |
| BBH20260618P00155000 | 155.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 82.29% | -0.13 | 0.01 | -0.22 | 0.08 | -0.01 |
| BBH20260618P00160000 | 160.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 71.67% | -0.15 | 0.01 | -0.20 | 0.09 | -0.01 |
| BBH20260618P00164000 | 164.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 63.17% | -0.16 | 0.01 | -0.19 | 0.09 | -0.01 |
| BBH20260618P00165000 | 165.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 61.03% | -0.17 | 0.01 | -0.19 | 0.09 | -0.01 |
| BBH20260618P00166000 | 166.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 58.90% | -0.17 | 0.01 | -0.19 | 0.10 | -0.01 |
| BBH20260618P00167000 | 167.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 57.26% | -0.18 | 0.01 | -0.19 | 0.10 | -0.01 |
| BBH20260618P00168000 | 168.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 55.10% | -0.19 | 0.01 | -0.18 | 0.10 | -0.02 |
| BBH20260618P00169000 | 169.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 52.93% | -0.19 | 0.01 | -0.18 | 0.10 | -0.02 |
| BBH20260618P00170000 | 170.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 31.40% | -0.09 | 0.01 | -0.06 | 0.06 | -0.01 |
| BBH20260618P00171000 | 171.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 49.48% | -0.21 | 0.02 | -0.18 | 0.11 | -0.02 |
| BBH20260618P00172000 | 172.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 47.31% | -0.22 | 0.02 | -0.17 | 0.11 | -0.02 |
| BBH20260618P00173000 | 173.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 45.89% | -0.23 | 0.02 | -0.17 | 0.11 | -0.02 |
| BBH20260618P00174000 | 174.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 43.60% | -0.24 | 0.02 | -0.17 | 0.12 | -0.02 |
| BBH20260618P00175000 | 175.00 | 0.00 | 3.90 | 0.00 | 0 | 3 | 37.41% | -0.23 | 0.02 | -0.14 | 0.11 | -0.02 |
| BBH20260618P00176000 | 176.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 38.93% | -0.26 | 0.02 | -0.16 | 0.12 | -0.02 |
| BBH20260618P00177000 | 177.00 | 0.05 | 5.00 | 0.00 | 0 | 2 | 37.55% | -0.28 | 0.02 | -0.16 | 0.13 | -0.02 |
| BBH20260618P00178000 | 178.00 | 0.05 | 5.00 | 0.00 | 0 | 1 | 35.10% | -0.29 | 0.03 | -0.15 | 0.13 | -0.02 |
| BBH20260618P00179000 | 179.00 | 0.20 | 5.00 | 0.00 | 0 | 0 | 33.17% | -0.31 | 0.03 | -0.15 | 0.13 | -0.02 |
| BBH20260618P00180000 | 180.00 | 0.60 | 5.00 | 0.00 | 0 | 1 | 32.05% | -0.34 | 0.03 | -0.15 | 0.14 | -0.03 |
| BBH20260618P00181000 | 181.00 | 0.80 | 2.70 | 0.00 | 0 | 10 | 22.97% | -0.33 | 0.04 | -0.10 | 0.14 | -0.03 |
| BBH20260618P00182000 | 182.00 | 1.10 | 5.00 | 0.00 | 0 | 0 | 29.00% | -0.39 | 0.03 | -0.14 | 0.14 | -0.03 |
| BBH20260618P00183000 | 183.00 | 1.00 | 5.00 | 0.00 | 0 | 0 | 25.01% | -0.42 | 0.04 | -0.12 | 0.15 | -0.03 |
| BBH20260618P00184000 | 184.00 | 1.70 | 5.00 | 0.00 | 0 | 0 | 24.24% | -0.46 | 0.04 | -0.12 | 0.15 | -0.04 |
| BBH20260618P00185000 | 185.00 | 1.45 | 5.00 | 0.00 | 0 | 1 | 24.52% | -0.51 | 0.04 | -0.12 | 0.15 | -0.04 |
| BBH20260618P00186000 | 186.00 | 1.95 | 5.50 | 0.00 | 0 | 0 | 21.30% | -0.56 | 0.05 | -0.11 | 0.15 | -0.04 |
| BBH20260618P00187000 | 187.00 | 2.90 | 6.00 | 0.00 | 0 | 0 | 22.14% | -0.60 | 0.05 | -0.11 | 0.14 | -0.05 |
| BBH20260618P00188000 | 188.00 | 3.50 | 7.00 | 0.00 | 0 | 0 | 21.45% | -0.65 | 0.05 | -0.10 | 0.14 | -0.05 |
| BBH20260618P00189000 | 189.00 | 3.60 | 7.50 | 0.00 | 0 | 0 | 19.94% | -0.71 | 0.04 | -0.08 | 0.13 | -0.06 |
| BBH20260618P00190000 | 190.00 | 4.30 | 7.00 | 0.00 | 0 | 14 | 14.71% | -0.82 | 0.05 | -0.05 | 0.10 | -0.07 |
| BBH20260618P00191000 | 191.00 | 4.60 | 8.50 | 0.00 | 0 | 0 | 19.59% | -0.79 | 0.04 | -0.07 | 0.11 | -0.06 |
| BBH20260618P00192000 | 192.00 | 4.60 | 9.50 | 0.00 | 0 | 0 | 16.93% | -0.86 | 0.03 | -0.04 | 0.08 | -0.07 |
| BBH20260618P00193000 | 193.00 | 6.60 | 10.50 | 0.00 | 0 | 0 | 18.48% | -0.87 | 0.03 | -0.04 | 0.08 | -0.07 |
| BBH20260618P00194000 | 194.00 | 7.20 | 11.00 | 0.00 | 0 | 0 | 12.80% | -0.96 | 0.01 | -0.01 | 0.03 | -0.08 |
| BBH20260618P00195000 | 195.00 | 8.10 | 12.00 | 0.00 | 0 | 0 | 33.83% | -0.77 | 0.02 | -0.12 | 0.11 | -0.06 |
| BBH20260618P00196000 | 196.00 | 9.00 | 13.00 | 0.00 | 0 | 0 | 35.63% | -0.78 | 0.02 | -0.13 | 0.11 | -0.07 |
| BBH20260618P00197000 | 197.00 | 9.10 | 14.00 | 0.00 | 0 | 0 | 37.40% | -0.79 | 0.02 | -0.13 | 0.11 | -0.07 |
| BBH20260618P00198000 | 198.00 | 11.40 | 15.00 | 0.00 | 0 | 0 | 39.13% | -0.79 | 0.02 | -0.13 | 0.11 | -0.07 |
| BBH20260618P00199000 | 199.00 | 12.10 | 15.50 | 0.00 | 0 | 0 | 40.83% | -0.80 | 0.02 | -0.14 | 0.10 | -0.07 |
| BBH20260618P00200000 | 200.00 | 12.40 | 16.50 | 0.00 | 0 | 0 | 42.50% | -0.81 | 0.02 | -0.14 | 0.10 | -0.07 |
| BBH20260618P00205000 | 205.00 | 17.70 | 21.50 | 0.00 | 0 | 0 | 50.45% | -0.83 | 0.01 | -0.15 | 0.09 | -0.07 |
| BBH20260618P00210000 | 210.00 | 22.70 | 26.50 | 0.00 | 0 | 0 | 57.88% | -0.84 | 0.01 | -0.16 | 0.09 | -0.08 |
| BBH20260618P00215000 | 215.00 | 27.50 | 31.50 | 0.00 | 0 | 0 | 64.88% | -0.86 | 0.01 | -0.17 | 0.08 | -0.08 |
| BBH20260618P00220000 | 220.00 | 32.90 | 36.50 | 0.00 | 0 | 0 | 71.53% | -0.86 | 0.01 | -0.18 | 0.08 | -0.08 |
| BBH20260618P00225000 | 225.00 | 37.70 | 41.50 | 0.00 | 0 | 0 | 77.88% | -0.87 | 0.01 | -0.19 | 0.08 | -0.09 |
| BBH20260618P00230000 | 230.00 | 42.60 | 46.50 | 0.00 | 0 | 0 | 83.96% | -0.88 | 0.01 | -0.19 | 0.07 | -0.09 |
| BBH20260618P00235000 | 235.00 | 47.90 | 51.50 | 0.00 | 0 | 0 | 89.81% | -0.88 | 0.01 | -0.20 | 0.07 | -0.09 |
| BBH20260618P00240000 | 240.00 | 52.40 | 56.50 | 0.00 | 0 | 0 | 95.45% | -0.89 | 0.00 | -0.20 | 0.07 | -0.09 |
| BBH20260618P00245000 | 245.00 | 57.60 | 61.50 | 0.00 | 0 | 0 | 100.90% | -0.89 | 0.00 | -0.21 | 0.07 | -0.10 |
| BBH20260618P00250000 | 250.00 | 62.00 | 66.50 | 0.00 | 0 | 0 | 106.17% | -0.90 | 0.00 | -0.21 | 0.06 | -0.10 |
| BBH20260618P00255000 | 255.00 | 67.60 | 71.50 | 0.00 | 0 | 0 | 111.28% | -0.90 | 0.00 | -0.22 | 0.06 | -0.10 |
