Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BIO20260618C00160000 | 160.00 | 140.60 | 149.00 | 0.00 | 0 | 0 | 164.85% | 0.98 | 0.00 | -0.14 | 0.03 | 0.03 |
| BIO20260618C00165000 | 165.00 | 135.80 | 144.00 | 0.00 | 0 | 0 | 157.73% | 0.98 | 0.00 | -0.14 | 0.03 | 0.03 |
| BIO20260618C00170000 | 170.00 | 130.60 | 139.00 | 0.00 | 0 | 1 | 150.82% | 0.98 | 0.00 | -0.14 | 0.03 | 0.03 |
| BIO20260618C00175000 | 175.00 | 125.80 | 134.00 | 0.00 | 0 | 0 | 147.47% | 0.98 | 0.00 | -0.15 | 0.03 | 0.03 |
| BIO20260618C00180000 | 180.00 | 120.40 | 129.00 | 0.00 | 0 | 0 | 133.94% | 0.98 | 0.00 | -0.12 | 0.03 | 0.03 |
| BIO20260618C00185000 | 185.00 | 115.20 | 124.00 | 0.00 | 0 | 0 | 127.69% | 0.98 | 0.00 | -0.12 | 0.03 | 0.03 |
| BIO20260618C00190000 | 190.00 | 110.80 | 119.00 | 0.00 | 0 | 0 | 127.97% | 0.97 | 0.00 | -0.15 | 0.04 | 0.03 |
| BIO20260618C00195000 | 195.00 | 105.40 | 114.00 | 0.00 | 0 | 0 | 115.66% | 0.98 | 0.00 | -0.11 | 0.03 | 0.03 |
| BIO20260618C00200000 | 200.00 | 100.80 | 109.00 | 0.00 | 0 | 0 | 112.94% | 0.97 | 0.00 | -0.13 | 0.03 | 0.04 |
| BIO20260618C00210000 | 210.00 | 90.60 | 99.00 | 0.00 | 0 | 0 | 101.45% | 0.97 | 0.00 | -0.13 | 0.04 | 0.04 |
| BIO20260618C00220000 | 220.00 | 80.00 | 89.00 | 0.00 | 0 | 0 | 93.86% | 0.96 | 0.00 | -0.14 | 0.05 | 0.04 |
| BIO20260618C00230000 | 230.00 | 71.30 | 79.00 | 0.00 | 0 | 0 | 94.36% | 0.94 | 0.00 | -0.22 | 0.07 | 0.05 |
| BIO20260618C00240000 | 240.00 | 61.30 | 70.00 | 0.00 | 0 | 10 | 81.38% | 0.94 | 0.00 | -0.20 | 0.08 | 0.05 |
| BIO20260618C00250000 | 250.00 | 51.60 | 60.00 | 0.00 | 0 | 13 | 72.97% | 0.92 | 0.00 | -0.22 | 0.09 | 0.06 |
| BIO20260618C00260000 | 260.00 | 41.80 | 50.00 | 0.00 | 0 | 62 | 61.58% | 0.91 | 0.00 | -0.21 | 0.10 | 0.06 |
| BIO20260618C00270000 | 270.00 | 32.50 | 41.00 | 0.00 | 0 | 4 | 57.78% | 0.86 | 0.01 | -0.26 | 0.14 | 0.07 |
| BIO20260618C00280000 | 280.00 | 23.60 | 32.00 | 0.00 | 0 | 16 | 51.78% | 0.80 | 0.01 | -0.30 | 0.17 | 0.07 |
| BIO20260618C00290000 | 290.00 | 16.60 | 21.70 | 0.00 | 0 | 3 | 44.19% | 0.72 | 0.01 | -0.31 | 0.21 | 0.07 |
| BIO20260618C00300000 | 300.00 | 9.00 | 16.60 | 0.00 | 0 | 4 | 43.40% | 0.58 | 0.01 | -0.35 | 0.24 | 0.06 |
| BIO20260618C00310000 | 310.00 | 3.70 | 10.40 | 0.00 | 0 | 0 | 39.06% | 0.42 | 0.02 | -0.32 | 0.24 | 0.04 |
| BIO20260618C00320000 | 320.00 | 0.10 | 10.00 | 0.00 | 0 | 3 | 44.57% | 0.30 | 0.01 | -0.32 | 0.22 | 0.03 |
| BIO20260618C00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 41.82% | 0.18 | 0.01 | -0.22 | 0.16 | 0.02 |
| BIO20260618C00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 51.14% | 0.15 | 0.01 | -0.25 | 0.15 | 0.02 |
| BIO20260618C00350000 | 350.00 | 0.00 | 3.00 | 0.00 | 0 | 2 | 52.39% | 0.10 | 0.01 | -0.19 | 0.11 | 0.01 |
| BIO20260618C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 67.67% | 0.12 | 0.00 | -0.28 | 0.13 | 0.01 |
| BIO20260618C00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 75.27% | 0.12 | 0.00 | -0.29 | 0.12 | 0.01 |
| BIO20260618C00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 82.40% | 0.11 | 0.00 | -0.31 | 0.11 | 0.01 |
| BIO20260618C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 89.19% | 0.10 | 0.00 | -0.32 | 0.11 | 0.01 |
| BIO20260618C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 95.67% | 0.10 | 0.00 | -0.32 | 0.10 | 0.01 |
| BIO20260618C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 101.88% | 0.09 | 0.00 | -0.33 | 0.10 | 0.01 |
| BIO20260618C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 107.84% | 0.09 | 0.00 | -0.34 | 0.10 | 0.01 |
| BIO20260618C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 113.57% | 0.08 | 0.00 | -0.35 | 0.09 | 0.01 |
| BIO20260618C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 119.10% | 0.08 | 0.00 | -0.35 | 0.09 | 0.01 |
| BIO20260618C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 124.44% | 0.08 | 0.00 | -0.36 | 0.09 | 0.01 |
| BIO20260618C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 129.60% | 0.08 | 0.00 | -0.37 | 0.09 | 0.01 |
| BIO20260618C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 134.59% | 0.07 | 0.00 | -0.37 | 0.09 | 0.01 |
| BIO20260618C00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 139.43% | 0.07 | 0.00 | -0.38 | 0.08 | 0.01 |
| BIO20260618C00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 144.13% | 0.07 | 0.00 | -0.38 | 0.08 | 0.01 |
| BIO20260618C00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 256 | 148.69% | 0.07 | 0.00 | -0.39 | 0.08 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BIO20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 205.44% | -0.04 | 0.00 | -0.36 | 0.05 | -0.01 |
| BIO20260618P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 196.99% | -0.04 | 0.00 | -0.35 | 0.06 | -0.01 |
| BIO20260618P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 188.79% | -0.04 | 0.00 | -0.35 | 0.06 | -0.01 |
| BIO20260618P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 180.80% | -0.05 | 0.00 | -0.35 | 0.06 | -0.01 |
| BIO20260618P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 173.03% | -0.05 | 0.00 | -0.34 | 0.06 | -0.01 |
| BIO20260618P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 165.45% | -0.05 | 0.00 | -0.34 | 0.06 | -0.01 |
| BIO20260618P00190000 | 190.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 151.66% | -0.05 | 0.00 | -0.29 | 0.06 | -0.01 |
| BIO20260618P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 150.83% | -0.05 | 0.00 | -0.33 | 0.07 | -0.01 |
| BIO20260618P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 143.76% | -0.06 | 0.00 | -0.33 | 0.07 | -0.01 |
| BIO20260618P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 130.05% | -0.06 | 0.00 | -0.32 | 0.08 | -0.01 |
| BIO20260618P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 116.83% | -0.07 | 0.00 | -0.31 | 0.08 | -0.01 |
| BIO20260618P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 104.05% | -0.08 | 0.00 | -0.30 | 0.09 | -0.01 |
| BIO20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 91.61% | -0.09 | 0.00 | -0.29 | 0.10 | -0.01 |
| BIO20260618P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 79.43% | -0.10 | 0.00 | -0.28 | 0.11 | -0.01 |
| BIO20260618P00260000 | 260.00 | 0.05 | 5.30 | 0.00 | 0 | 7 | 69.72% | -0.12 | 0.00 | -0.28 | 0.12 | -0.02 |
| BIO20260618P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 55.48% | -0.13 | 0.01 | -0.24 | 0.13 | -0.02 |
| BIO20260618P00280000 | 280.00 | 0.10 | 10.00 | 0.00 | 0 | 4 | 58.93% | -0.23 | 0.01 | -0.37 | 0.19 | -0.03 |
| BIO20260618P00290000 | 290.00 | 0.80 | 10.00 | 0.00 | 0 | 1 | 46.50% | -0.29 | 0.01 | -0.33 | 0.21 | -0.04 |
| BIO20260618P00300000 | 300.00 | 4.60 | 12.00 | 8.30 | 2 | 0 | 42.30% | -0.42 | 0.01 | -0.34 | 0.24 | -0.06 |
| BIO20260618P00310000 | 310.00 | 9.40 | 16.00 | 0.00 | 0 | 0 | 38.18% | -0.58 | 0.02 | -0.31 | 0.24 | -0.08 |
| BIO20260618P00320000 | 320.00 | 15.00 | 24.00 | 0.00 | 0 | 1 | 35.12% | -0.75 | 0.01 | -0.23 | 0.20 | -0.10 |
| BIO20260618P00330000 | 330.00 | 23.00 | 31.60 | 0.00 | 0 | 0 | 34.00% | -0.87 | 0.01 | -0.14 | 0.13 | -0.12 |
| BIO20260618P00340000 | 340.00 | 32.00 | 40.00 | 0.00 | 0 | 0 | 28.27% | -0.97 | 0.00 | -0.03 | 0.04 | -0.14 |
| BIO20260618P00350000 | 350.00 | 41.00 | 49.40 | 0.00 | 0 | 0 | 67.29% | -0.83 | 0.01 | -0.34 | 0.16 | -0.13 |
| BIO20260618P00360000 | 360.00 | 51.00 | 60.00 | 0.00 | 0 | 0 | 81.49% | -0.82 | 0.01 | -0.42 | 0.16 | -0.12 |
| BIO20260618P00370000 | 370.00 | 61.00 | 69.70 | 0.00 | 0 | 0 | 86.12% | -0.85 | 0.00 | -0.40 | 0.15 | -0.13 |
| BIO20260618P00380000 | 380.00 | 71.00 | 79.40 | 0.00 | 0 | 0 | 90.93% | -0.86 | 0.00 | -0.39 | 0.13 | -0.13 |
| BIO20260618P00390000 | 390.00 | 81.00 | 89.50 | 0.00 | 0 | 0 | 100.52% | -0.86 | 0.00 | -0.43 | 0.13 | -0.13 |
| BIO20260618P00400000 | 400.00 | 91.00 | 99.50 | 0.00 | 0 | 0 | 107.55% | -0.87 | 0.00 | -0.44 | 0.13 | -0.13 |
| BIO20260618P00410000 | 410.00 | 101.00 | 109.40 | 0.00 | 0 | 0 | 113.47% | -0.88 | 0.00 | -0.45 | 0.12 | -0.13 |
| BIO20260618P00420000 | 420.00 | 111.00 | 119.80 | 0.00 | 0 | 0 | 121.56% | -0.88 | 0.00 | -0.48 | 0.12 | -0.13 |
| BIO20260618P00430000 | 430.00 | 121.00 | 129.80 | 0.00 | 0 | 0 | 127.79% | -0.88 | 0.00 | -0.49 | 0.12 | -0.13 |
| BIO20260618P00440000 | 440.00 | 131.00 | 139.60 | 0.00 | 0 | 0 | 133.80% | -0.89 | 0.00 | -0.50 | 0.12 | -0.14 |
| BIO20260618P00450000 | 450.00 | 141.00 | 149.40 | 0.00 | 0 | 0 | 137.82% | -0.89 | 0.00 | -0.49 | 0.11 | -0.14 |
| BIO20260618P00460000 | 460.00 | 151.00 | 159.40 | 0.00 | 0 | 0 | 141.53% | -0.90 | 0.00 | -0.48 | 0.11 | -0.14 |
| BIO20260618P00470000 | 470.00 | 161.00 | 169.40 | 0.00 | 0 | 0 | 146.89% | -0.90 | 0.00 | -0.48 | 0.10 | -0.14 |
| BIO20260618P00480000 | 480.00 | 171.00 | 179.40 | 0.00 | 0 | 0 | 152.09% | -0.90 | 0.00 | -0.49 | 0.10 | -0.14 |
| BIO20260618P00490000 | 490.00 | 181.00 | 189.60 | 0.00 | 0 | 0 | 159.09% | -0.90 | 0.00 | -0.52 | 0.10 | -0.14 |
| BIO20260618P00500000 | 500.00 | 191.00 | 199.40 | 0.00 | 0 | 0 | 162.03% | -0.91 | 0.00 | -0.50 | 0.10 | -0.14 |
