Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BEG20260618C00015000 | 15.00 | 70.30 | 75.30 | 0.00 | 0 | 0 | 727.54% | 0.97 | 0.00 | -0.27 | 0.01 | 0.00 |
| BEG20260618C00020000 | 20.00 | 65.60 | 70.40 | 0.00 | 0 | 0 | 352.87% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| BEG20260618C00025000 | 25.00 | 60.60 | 65.60 | 0.00 | 0 | 0 | 339.07% | 0.99 | 0.00 | -0.07 | 0.01 | 0.00 |
| BEG20260618C00030000 | 30.00 | 55.70 | 60.70 | 0.00 | 0 | 0 | 330.47% | 0.97 | 0.00 | -0.12 | 0.01 | 0.00 |
| BEG20260618C00035000 | 35.00 | 51.20 | 56.20 | 0.00 | 0 | 0 | 291.94% | 0.97 | 0.00 | -0.12 | 0.01 | 0.01 |
| BEG20260618C00036000 | 36.00 | 50.20 | 55.20 | 0.00 | 0 | 3 | 313.52% | 0.96 | 0.00 | -0.16 | 0.02 | 0.01 |
| BEG20260618C00037000 | 37.00 | 49.40 | 54.40 | 0.00 | 0 | 0 | 311.42% | 0.95 | 0.00 | -0.17 | 0.02 | 0.01 |
| BEG20260618C00038000 | 38.00 | 48.40 | 53.40 | 0.00 | 0 | 2 | 309.03% | 0.95 | 0.00 | -0.18 | 0.02 | 0.01 |
| BEG20260618C00039000 | 39.00 | 47.60 | 52.60 | 0.00 | 0 | 0 | 292.08% | 0.95 | 0.00 | -0.17 | 0.02 | 0.01 |
| BEG20260618C00040000 | 40.00 | 46.70 | 51.70 | 0.00 | 0 | 1 | 287.19% | 0.95 | 0.00 | -0.17 | 0.02 | 0.01 |
| BEG20260618C00041000 | 41.00 | 45.90 | 50.90 | 0.00 | 0 | 0 | 285.05% | 0.95 | 0.00 | -0.18 | 0.02 | 0.01 |
| BEG20260618C00042000 | 42.00 | 45.00 | 50.00 | 0.00 | 0 | 0 | 304.27% | 0.93 | 0.00 | -0.23 | 0.02 | 0.01 |
| BEG20260618C00043000 | 43.00 | 44.50 | 49.50 | 0.00 | 0 | 0 | 296.27% | 0.93 | 0.00 | -0.23 | 0.02 | 0.01 |
| BEG20260618C00044000 | 44.00 | 43.30 | 48.30 | 0.00 | 0 | 0 | 294.87% | 0.93 | 0.00 | -0.24 | 0.02 | 0.01 |
| BEG20260618C00045000 | 45.00 | 42.50 | 47.50 | 0.00 | 0 | 0 | 293.19% | 0.92 | 0.00 | -0.25 | 0.02 | 0.01 |
| BEG20260618C00046000 | 46.00 | 41.50 | 46.50 | 0.00 | 0 | 0 | 295.07% | 0.92 | 0.00 | -0.27 | 0.03 | 0.01 |
| BEG20260618C00047000 | 47.00 | 40.70 | 45.70 | 0.00 | 0 | 0 | 289.16% | 0.91 | 0.00 | -0.27 | 0.03 | 0.01 |
| BEG20260618C00048000 | 48.00 | 39.90 | 44.90 | 0.00 | 0 | 0 | 288.59% | 0.91 | 0.00 | -0.28 | 0.03 | 0.01 |
| BEG20260618C00049000 | 49.00 | 39.60 | 44.60 | 0.00 | 0 | 0 | 289.37% | 0.90 | 0.00 | -0.30 | 0.03 | 0.01 |
| BEG20260618C00050000 | 50.00 | 38.30 | 43.30 | 0.00 | 0 | 0 | 288.15% | 0.90 | 0.00 | -0.31 | 0.03 | 0.01 |
| BEG20260618C00051000 | 51.00 | 37.60 | 42.60 | 0.00 | 0 | 0 | 286.71% | 0.89 | 0.00 | -0.32 | 0.03 | 0.01 |
| BEG20260618C00052000 | 52.00 | 36.70 | 41.70 | 0.00 | 0 | 1 | 285.06% | 0.89 | 0.00 | -0.33 | 0.03 | 0.01 |
| BEG20260618C00053000 | 53.00 | 36.10 | 41.00 | 0.00 | 0 | 0 | 284.63% | 0.88 | 0.00 | -0.34 | 0.04 | 0.01 |
| BEG20260618C00054000 | 54.00 | 35.20 | 40.20 | 0.00 | 0 | 0 | 281.20% | 0.87 | 0.00 | -0.35 | 0.04 | 0.01 |
| BEG20260618C00055000 | 55.00 | 34.50 | 39.50 | 0.00 | 0 | 0 | 281.68% | 0.87 | 0.00 | -0.36 | 0.04 | 0.01 |
| BEG20260618C00056000 | 56.00 | 33.70 | 38.70 | 0.00 | 0 | 0 | 279.29% | 0.86 | 0.00 | -0.37 | 0.04 | 0.01 |
| BEG20260618C00057000 | 57.00 | 32.90 | 37.90 | 0.00 | 0 | 0 | 279.26% | 0.86 | 0.00 | -0.38 | 0.04 | 0.01 |
| BEG20260618C00058000 | 58.00 | 32.20 | 37.20 | 0.00 | 0 | 0 | 278.97% | 0.85 | 0.00 | -0.39 | 0.04 | 0.01 |
| BEG20260618C00059000 | 59.00 | 31.50 | 36.50 | 0.00 | 0 | 0 | 276.11% | 0.84 | 0.00 | -0.40 | 0.04 | 0.01 |
| BEG20260618C00060000 | 60.00 | 30.90 | 35.90 | 0.00 | 0 | 22 | 275.43% | 0.84 | 0.00 | -0.41 | 0.04 | 0.01 |
| BEG20260618C00061000 | 61.00 | 30.10 | 35.10 | 0.00 | 0 | 0 | 274.55% | 0.83 | 0.01 | -0.42 | 0.05 | 0.01 |
| BEG20260618C00062000 | 62.00 | 29.40 | 34.40 | 0.00 | 0 | 0 | 273.47% | 0.82 | 0.01 | -0.43 | 0.05 | 0.01 |
| BEG20260618C00063000 | 63.00 | 28.70 | 33.70 | 0.00 | 0 | 0 | 273.27% | 0.81 | 0.01 | -0.44 | 0.05 | 0.01 |
| BEG20260618C00064000 | 64.00 | 28.20 | 33.00 | 0.00 | 0 | 2 | 272.87% | 0.81 | 0.01 | -0.45 | 0.05 | 0.01 |
| BEG20260618C00065000 | 65.00 | 27.60 | 32.60 | 0.00 | 0 | 2 | 273.26% | 0.80 | 0.01 | -0.46 | 0.05 | 0.01 |
| BEG20260618C00070000 | 70.00 | 24.40 | 29.40 | 0.00 | 0 | 2 | 267.64% | 0.76 | 0.01 | -0.50 | 0.06 | 0.01 |
| BEG20260618C00075000 | 75.00 | 21.50 | 26.50 | 0.00 | 0 | 6 | 254.57% | 0.72 | 0.01 | -0.52 | 0.06 | 0.01 |
| BEG20260618C00080000 | 80.00 | 19.60 | 23.10 | 21.60 | 5 | 13 | 253.27% | 0.68 | 0.01 | -0.55 | 0.06 | 0.01 |
| BEG20260618C00085000 | 85.00 | 16.70 | 21.00 | 0.00 | 0 | 2 | 253.68% | 0.63 | 0.01 | -0.58 | 0.07 | 0.01 |
| BEG20260618C00090000 | 90.00 | 13.90 | 18.70 | 17.00 | 1 | 13 | 254.43% | 0.59 | 0.01 | -0.60 | 0.07 | 0.01 |
| BEG20260618C00095000 | 95.00 | 12.10 | 16.80 | 0.00 | 0 | 3 | 252.94% | 0.55 | 0.01 | -0.61 | 0.07 | 0.01 |
| BEG20260618C00100000 | 100.00 | 10.80 | 15.20 | 0.00 | 0 | 16 | 248.15% | 0.51 | 0.01 | -0.60 | 0.07 | 0.01 |
| BEG20260618C00105000 | 105.00 | 10.50 | 13.70 | 0.00 | 0 | 9 | 247.91% | 0.47 | 0.01 | -0.60 | 0.07 | 0.01 |
| BEG20260618C00110000 | 110.00 | 9.10 | 12.30 | 0.00 | 0 | 4 | 248.23% | 0.43 | 0.01 | -0.59 | 0.07 | 0.01 |
| BEG20260618C00115000 | 115.00 | 7.90 | 11.20 | 0.00 | 0 | 2 | 249.38% | 0.40 | 0.01 | -0.58 | 0.07 | 0.01 |
| BEG20260618C00120000 | 120.00 | 6.70 | 10.30 | 8.70 | 5 | 14 | 247.95% | 0.37 | 0.01 | -0.56 | 0.07 | 0.01 |
| BEG20260618C00125000 | 125.00 | 5.90 | 9.40 | 0.00 | 0 | 2 | 249.25% | 0.34 | 0.01 | -0.55 | 0.07 | 0.01 |
| BEG20260618C00130000 | 130.00 | 5.20 | 7.80 | 0.00 | 0 | 11 | 241.88% | 0.30 | 0.01 | -0.51 | 0.06 | 0.01 |
| BEG20260618C00135000 | 135.00 | 4.60 | 7.20 | 0.00 | 0 | 0 | 243.95% | 0.28 | 0.01 | -0.49 | 0.06 | 0.01 |
| BEG20260618C00140000 | 140.00 | 3.70 | 6.80 | 0.00 | 0 | 6 | 243.92% | 0.25 | 0.01 | -0.47 | 0.06 | 0.01 |
| BEG20260618C00145000 | 145.00 | 3.10 | 6.30 | 0.00 | 0 | 17 | 244.37% | 0.23 | 0.01 | -0.44 | 0.05 | 0.01 |
| BEG20260618C00150000 | 150.00 | 2.70 | 5.70 | 4.14 | 1 | 1 | 244.59% | 0.21 | 0.01 | -0.42 | 0.05 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BEG20260618P00015000 | 15.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 567.12% | -0.02 | 0.00 | -0.14 | 0.01 | -0.00 |
| BEG20260618P00020000 | 20.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 477.76% | -0.02 | 0.00 | -0.14 | 0.01 | -0.00 |
| BEG20260618P00025000 | 25.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 419.92% | -0.03 | 0.00 | -0.16 | 0.01 | -0.00 |
| BEG20260618P00030000 | 30.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 369.07% | -0.03 | 0.00 | -0.16 | 0.01 | -0.00 |
| BEG20260618P00035000 | 35.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 330.95% | -0.04 | 0.00 | -0.18 | 0.02 | -0.00 |
| BEG20260618P00036000 | 36.00 | 0.15 | 2.85 | 0.00 | 0 | 26 | 330.87% | -0.05 | 0.00 | -0.19 | 0.02 | -0.00 |
| BEG20260618P00037000 | 37.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 320.66% | -0.05 | 0.00 | -0.19 | 0.02 | -0.00 |
| BEG20260618P00038000 | 38.00 | 0.15 | 3.00 | 0.00 | 0 | 14 | 317.57% | -0.05 | 0.00 | -0.20 | 0.02 | -0.00 |
| BEG20260618P00039000 | 39.00 | 0.00 | 3.10 | 0.00 | 0 | 3 | 307.85% | -0.05 | 0.00 | -0.19 | 0.02 | -0.00 |
| BEG20260618P00040000 | 40.00 | 0.00 | 2.00 | 0.00 | 0 | 11 | 268.64% | -0.04 | 0.00 | -0.14 | 0.02 | -0.00 |
| BEG20260618P00041000 | 41.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 291.75% | -0.05 | 0.00 | -0.19 | 0.02 | -0.00 |
| BEG20260618P00042000 | 42.00 | 0.05 | 3.40 | 1.75 | 1 | 4 | 292.41% | -0.06 | 0.00 | -0.21 | 0.02 | -0.00 |
| BEG20260618P00043000 | 43.00 | 0.10 | 3.50 | 0.00 | 0 | 4 | 288.08% | -0.06 | 0.00 | -0.21 | 0.02 | -0.00 |
| BEG20260618P00044000 | 44.00 | 0.25 | 3.70 | 0.00 | 0 | 3 | 288.03% | -0.07 | 0.00 | -0.22 | 0.02 | -0.00 |
| BEG20260618P00045000 | 45.00 | 1.35 | 2.05 | 1.85 | 15 | 352 | 282.47% | -0.07 | 0.00 | -0.23 | 0.02 | -0.00 |
| BEG20260618P00046000 | 46.00 | 1.40 | 2.65 | 2.15 | 1 | 17 | 274.98% | -0.07 | 0.00 | -0.23 | 0.02 | -0.00 |
| BEG20260618P00047000 | 47.00 | 0.80 | 4.20 | 0.00 | 0 | 4 | 285.65% | -0.08 | 0.00 | -0.26 | 0.03 | -0.00 |
| BEG20260618P00048000 | 48.00 | 1.00 | 4.20 | 0.00 | 0 | 4 | 281.65% | -0.09 | 0.00 | -0.27 | 0.03 | -0.00 |
| BEG20260618P00049000 | 49.00 | 1.20 | 4.50 | 0.00 | 0 | 3 | 282.67% | -0.09 | 0.00 | -0.28 | 0.03 | -0.00 |
| BEG20260618P00050000 | 50.00 | 2.20 | 5.20 | 3.28 | 2 | 104 | 273.53% | -0.09 | 0.00 | -0.28 | 0.03 | -0.00 |
| BEG20260618P00051000 | 51.00 | 1.65 | 4.70 | 0.00 | 0 | 4 | 278.07% | -0.10 | 0.00 | -0.30 | 0.03 | -0.01 |
| BEG20260618P00052000 | 52.00 | 1.85 | 4.90 | 0.00 | 0 | 2 | 276.68% | -0.11 | 0.00 | -0.31 | 0.03 | -0.01 |
| BEG20260618P00053000 | 53.00 | 2.10 | 5.20 | 0.00 | 0 | 5 | 277.24% | -0.11 | 0.00 | -0.32 | 0.04 | -0.01 |
| BEG20260618P00054000 | 54.00 | 2.35 | 5.30 | 0.00 | 0 | 0 | 274.69% | -0.12 | 0.00 | -0.33 | 0.04 | -0.01 |
| BEG20260618P00055000 | 55.00 | 2.55 | 6.00 | 4.49 | 4 | 61 | 279.33% | -0.13 | 0.00 | -0.35 | 0.04 | -0.01 |
| BEG20260618P00056000 | 56.00 | 2.80 | 5.70 | 0.00 | 0 | 2 | 271.19% | -0.13 | 0.00 | -0.35 | 0.04 | -0.01 |
| BEG20260618P00057000 | 57.00 | 3.00 | 5.90 | 0.00 | 0 | 2 | 268.89% | -0.14 | 0.00 | -0.36 | 0.04 | -0.01 |
| BEG20260618P00058000 | 58.00 | 3.30 | 6.20 | 0.00 | 0 | 7 | 268.90% | -0.15 | 0.00 | -0.37 | 0.04 | -0.01 |
| BEG20260618P00059000 | 59.00 | 3.60 | 6.40 | 0.00 | 0 | 1 | 267.47% | -0.15 | 0.00 | -0.38 | 0.04 | -0.01 |
| BEG20260618P00060000 | 60.00 | 4.00 | 6.70 | 6.70 | 4 | 81 | 268.16% | -0.16 | 0.00 | -0.39 | 0.04 | -0.01 |
| BEG20260618P00061000 | 61.00 | 4.30 | 7.10 | 0.00 | 0 | 3 | 268.56% | -0.17 | 0.01 | -0.41 | 0.05 | -0.01 |
| BEG20260618P00062000 | 62.00 | 4.60 | 7.20 | 0.00 | 0 | 2 | 265.47% | -0.17 | 0.01 | -0.41 | 0.05 | -0.01 |
| BEG20260618P00063000 | 63.00 | 4.90 | 7.60 | 0.00 | 0 | 5 | 265.46% | -0.18 | 0.01 | -0.42 | 0.05 | -0.01 |
| BEG20260618P00064000 | 64.00 | 5.30 | 7.90 | 0.00 | 0 | 8 | 265.23% | -0.19 | 0.01 | -0.43 | 0.05 | -0.01 |
| BEG20260618P00065000 | 65.00 | 7.00 | 8.90 | 7.23 | 4 | 103 | 271.76% | -0.20 | 0.01 | -0.46 | 0.05 | -0.01 |
| BEG20260618P00070000 | 70.00 | 7.60 | 10.70 | 0.00 | 0 | 45 | 269.84% | -0.24 | 0.01 | -0.51 | 0.06 | -0.01 |
| BEG20260618P00075000 | 75.00 | 9.90 | 12.70 | 11.57 | 3 | 155 | 267.32% | -0.28 | 0.01 | -0.55 | 0.06 | -0.02 |
| BEG20260618P00080000 | 80.00 | 11.80 | 15.20 | 0.00 | 0 | 39 | 266.02% | -0.32 | 0.01 | -0.58 | 0.06 | -0.02 |
| BEG20260618P00085000 | 85.00 | 14.20 | 17.90 | 0.00 | 0 | 4 | 254.78% | -0.36 | 0.01 | -0.58 | 0.07 | -0.02 |
| BEG20260618P00090000 | 90.00 | 17.30 | 20.70 | 0.00 | 0 | 2 | 254.11% | -0.40 | 0.01 | -0.60 | 0.07 | -0.02 |
| BEG20260618P00095000 | 95.00 | 20.40 | 23.60 | 0.00 | 0 | 0 | 251.28% | -0.45 | 0.01 | -0.60 | 0.07 | -0.03 |
| BEG20260618P00100000 | 100.00 | 23.70 | 28.40 | 0.00 | 0 | 2 | 252.14% | -0.49 | 0.01 | -0.61 | 0.07 | -0.03 |
| BEG20260618P00105000 | 105.00 | 27.20 | 30.50 | 0.00 | 0 | 1 | 251.98% | -0.52 | 0.01 | -0.61 | 0.07 | -0.03 |
| BEG20260618P00110000 | 110.00 | 30.70 | 35.60 | 0.00 | 0 | 0 | 250.31% | -0.56 | 0.01 | -0.59 | 0.07 | -0.03 |
| BEG20260618P00115000 | 115.00 | 34.70 | 38.80 | 0.00 | 0 | 0 | 250.16% | -0.59 | 0.01 | -0.58 | 0.07 | -0.04 |
| BEG20260618P00120000 | 120.00 | 38.70 | 42.70 | 0.00 | 0 | 0 | 251.79% | -0.62 | 0.01 | -0.57 | 0.07 | -0.04 |
| BEG20260618P00125000 | 125.00 | 42.00 | 47.00 | 0.00 | 0 | 0 | 250.28% | -0.66 | 0.01 | -0.55 | 0.07 | -0.04 |
| BEG20260618P00130000 | 130.00 | 45.40 | 50.40 | 0.00 | 0 | 0 | 249.41% | -0.68 | 0.01 | -0.52 | 0.06 | -0.05 |
| BEG20260618P00135000 | 135.00 | 51.10 | 55.30 | 0.00 | 0 | 0 | 242.81% | -0.72 | 0.01 | -0.48 | 0.06 | -0.05 |
| BEG20260618P00140000 | 140.00 | 55.00 | 59.70 | 0.00 | 0 | 0 | 243.73% | -0.74 | 0.01 | -0.46 | 0.06 | -0.05 |
| BEG20260618P00145000 | 145.00 | 59.90 | 64.00 | 0.00 | 0 | 0 | 240.62% | -0.77 | 0.01 | -0.42 | 0.05 | -0.05 |
| BEG20260618P00150000 | 150.00 | 63.60 | 68.60 | 0.00 | 0 | 0 | 242.73% | -0.79 | 0.01 | -0.41 | 0.05 | -0.06 |
