Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BITB20260618P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 203.67% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| BITB20260618P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 210 | 138.41% | -0.08 | 0.01 | -0.05 | 0.01 | -0.00 |
| BITB20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 126.69% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| BITB20260618P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 115.29% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| BITB20260618P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 104.15% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| BITB20260618P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 93.23% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| BITB20260618P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 82.48% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| BITB20260618P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 71.81% | -0.14 | 0.04 | -0.04 | 0.02 | -0.00 |
| BITB20260618P00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 61.16% | -0.16 | 0.05 | -0.04 | 0.02 | -0.00 |
| BITB20260618P00033000 | 33.00 | 0.35 | 0.75 | 0.50 | 1 | 2 | 54.19% | -0.20 | 0.07 | -0.04 | 0.02 | -0.00 |
| BITB20260618P00034000 | 34.00 | 0.15 | 1.20 | 0.00 | 0 | 29 | 52.25% | -0.28 | 0.09 | -0.04 | 0.02 | -0.00 |
| BITB20260618P00035000 | 35.00 | 0.60 | 1.20 | 0.00 | 0 | 78 | 46.28% | -0.37 | 0.12 | -0.04 | 0.03 | -0.00 |
| BITB20260618P00036000 | 36.00 | 0.85 | 1.60 | 0.00 | 0 | 102 | 42.31% | -0.50 | 0.14 | -0.04 | 0.03 | -0.01 |
| BITB20260618P00037000 | 37.00 | 1.50 | 2.40 | 1.70 | 2 | 23 | 43.41% | -0.63 | 0.14 | -0.05 | 0.03 | -0.01 |
| BITB20260618P00038000 | 38.00 | 2.40 | 3.10 | 0.00 | 0 | 6 | 46.92% | -0.73 | 0.12 | -0.05 | 0.02 | -0.01 |
| BITB20260618P00039000 | 39.00 | 3.20 | 4.00 | 0.00 | 0 | 73 | 49.24% | -0.82 | 0.10 | -0.04 | 0.02 | -0.01 |
| BITB20260618P00040000 | 40.00 | 4.00 | 5.20 | 4.50 | 3 | 135 | 57.64% | -0.84 | 0.08 | -0.05 | 0.02 | -0.01 |
| BITB20260618P00041000 | 41.00 | 4.90 | 5.80 | 0.00 | 0 | 3 | 71.33% | -0.83 | 0.06 | -0.05 | 0.02 | -0.01 |
| BITB20260618P00042000 | 42.00 | 5.90 | 6.90 | 0.00 | 0 | 331 | 78.98% | -0.84 | 0.05 | -0.06 | 0.02 | -0.01 |
| BITB20260618P00043000 | 43.00 | 6.90 | 7.80 | 0.00 | 0 | 4 | 86.21% | -0.85 | 0.05 | -0.06 | 0.02 | -0.01 |
| BITB20260618P00044000 | 44.00 | 7.80 | 8.70 | 7.85 | 1 | 162 | 93.09% | -0.86 | 0.04 | -0.06 | 0.02 | -0.01 |
| BITB20260618P00045000 | 45.00 | 8.90 | 9.70 | 0.00 | 0 | 6 | 99.65% | -0.87 | 0.04 | -0.06 | 0.02 | -0.01 |
| BITB20260618P00046000 | 46.00 | 9.90 | 10.80 | 0.00 | 0 | 5 | 105.94% | -0.87 | 0.03 | -0.06 | 0.02 | -0.01 |
| BITB20260618P00047000 | 47.00 | 10.90 | 11.80 | 0.00 | 0 | 0 | 111.97% | -0.88 | 0.03 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00048000 | 48.00 | 11.80 | 12.70 | 0.00 | 0 | 4 | 117.78% | -0.88 | 0.03 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00049000 | 49.00 | 12.80 | 13.70 | 0.00 | 0 | 2 | 123.39% | -0.89 | 0.03 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00050000 | 50.00 | 13.80 | 14.70 | 0.00 | 0 | 0 | 128.80% | -0.89 | 0.02 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00051000 | 51.00 | 14.90 | 15.70 | 0.00 | 0 | 0 | 134.04% | -0.89 | 0.02 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00052000 | 52.00 | 15.90 | 16.70 | 0.00 | 0 | 0 | 139.11% | -0.90 | 0.02 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00053000 | 53.00 | 16.80 | 17.70 | 0.00 | 0 | 0 | 144.03% | -0.90 | 0.02 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00054000 | 54.00 | 17.80 | 18.70 | 0.00 | 0 | 0 | 148.82% | -0.90 | 0.02 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00055000 | 55.00 | 18.80 | 19.70 | 0.00 | 0 | 0 | 153.47% | -0.90 | 0.02 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00056000 | 56.00 | 19.80 | 20.70 | 0.00 | 0 | 0 | 157.99% | -0.91 | 0.02 | -0.07 | 0.01 | -0.01 |
| BITB20260618P00057000 | 57.00 | 20.80 | 21.70 | 0.00 | 0 | 0 | 162.40% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00058000 | 58.00 | 21.80 | 22.70 | 0.00 | 0 | 0 | 166.69% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00059000 | 59.00 | 22.80 | 23.70 | 0.00 | 0 | 0 | 170.88% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00060000 | 60.00 | 23.80 | 24.70 | 0.00 | 0 | 0 | 174.97% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00061000 | 61.00 | 24.80 | 25.70 | 0.00 | 0 | 0 | 178.96% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00062000 | 62.00 | 25.80 | 26.70 | 0.00 | 0 | 0 | 182.87% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00063000 | 63.00 | 26.80 | 27.70 | 0.00 | 0 | 0 | 186.68% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00064000 | 64.00 | 27.80 | 28.70 | 0.00 | 0 | 0 | 190.41% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00065000 | 65.00 | 28.80 | 29.70 | 0.00 | 0 | 0 | 194.07% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00066000 | 66.00 | 29.80 | 30.70 | 0.00 | 0 | 0 | 197.64% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00067000 | 67.00 | 30.80 | 31.70 | 0.00 | 0 | 0 | 201.15% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00068000 | 68.00 | 31.80 | 32.70 | 0.00 | 0 | 0 | 204.59% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00069000 | 69.00 | 32.80 | 33.70 | 0.00 | 0 | 0 | 207.96% | -0.92 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00070000 | 70.00 | 33.80 | 34.70 | 0.00 | 0 | 0 | 211.26% | -0.93 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00071000 | 71.00 | 34.80 | 35.70 | 0.00 | 0 | 0 | 214.51% | -0.93 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00072000 | 72.00 | 35.80 | 36.70 | 0.00 | 0 | 0 | 217.69% | -0.93 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00073000 | 73.00 | 36.80 | 37.70 | 0.00 | 0 | 0 | 220.82% | -0.93 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00075000 | 75.00 | 38.80 | 39.70 | 0.00 | 0 | 0 | 226.91% | -0.93 | 0.01 | -0.08 | 0.01 | -0.01 |
| BITB20260618P00080000 | 80.00 | 43.80 | 44.70 | 0.00 | 0 | 0 | 241.27% | -0.93 | 0.01 | -0.09 | 0.01 | -0.01 |
| BITB20260618P00085000 | 85.00 | 48.80 | 49.70 | 0.00 | 0 | 0 | 254.53% | -0.93 | 0.01 | -0.09 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BITB20260618C00020000 | 20.00 | 15.20 | 16.20 | 0.00 | 0 | 0 | 197.84% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| BITB20260618C00025000 | 25.00 | 10.40 | 11.30 | 0.00 | 0 | 1 | 143.05% | 0.93 | 0.01 | -0.05 | 0.01 | 0.01 |
| BITB20260618C00026000 | 26.00 | 9.40 | 10.30 | 0.00 | 0 | 0 | 130.92% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| BITB20260618C00027000 | 27.00 | 8.40 | 9.20 | 0.00 | 0 | 0 | 110.45% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| BITB20260618C00028000 | 28.00 | 7.40 | 8.30 | 0.00 | 0 | 0 | 107.64% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| BITB20260618C00029000 | 29.00 | 6.40 | 7.30 | 0.00 | 0 | 0 | 96.39% | 0.90 | 0.03 | -0.04 | 0.01 | 0.01 |
| BITB20260618C00030000 | 30.00 | 5.50 | 6.40 | 0.00 | 0 | 66 | 41.64% | 1.00 | 0.01 | -0.00 | 0.00 | 0.01 |
| BITB20260618C00031000 | 31.00 | 4.50 | 5.40 | 0.00 | 0 | 1 | 45.30% | 0.96 | 0.03 | -0.01 | 0.01 | 0.01 |
| BITB20260618C00032000 | 32.00 | 3.70 | 4.50 | 0.00 | 0 | 5 | 47.12% | 0.91 | 0.05 | -0.02 | 0.01 | 0.01 |
| BITB20260618C00033000 | 33.00 | 2.80 | 3.80 | 0.00 | 0 | 0 | 44.28% | 0.86 | 0.07 | -0.02 | 0.02 | 0.01 |
| BITB20260618C00034000 | 34.00 | 2.00 | 2.95 | 0.00 | 0 | 0 | 47.82% | 0.75 | 0.09 | -0.04 | 0.02 | 0.01 |
| BITB20260618C00035000 | 35.00 | 1.30 | 2.25 | 2.09 | 16 | 21 | 47.27% | 0.65 | 0.11 | -0.04 | 0.03 | 0.01 |
| BITB20260618C00036000 | 36.00 | 0.90 | 1.55 | 0.00 | 0 | 0 | 42.94% | 0.54 | 0.13 | -0.04 | 0.03 | 0.01 |
| BITB20260618C00037000 | 37.00 | 0.40 | 1.35 | 0.00 | 0 | 4 | 46.70% | 0.42 | 0.12 | -0.04 | 0.03 | 0.01 |
| BITB20260618C00038000 | 38.00 | 0.15 | 0.70 | 0.45 | 3 | 63 | 37.75% | 0.27 | 0.12 | -0.03 | 0.02 | 0.00 |
| BITB20260618C00039000 | 39.00 | 0.00 | 0.70 | 0.00 | 0 | 6 | 43.67% | 0.21 | 0.09 | -0.03 | 0.02 | 0.00 |
| BITB20260618C00040000 | 40.00 | 0.00 | 0.65 | 0.25 | 1 | 193 | 50.65% | 0.18 | 0.07 | -0.03 | 0.02 | 0.00 |
| BITB20260618C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 70 | 61.06% | 0.17 | 0.06 | -0.04 | 0.02 | 0.00 |
| BITB20260618C00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 68.37% | 0.16 | 0.05 | -0.04 | 0.02 | 0.00 |
| BITB20260618C00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 320 | 75.27% | 0.15 | 0.04 | -0.04 | 0.02 | 0.00 |
| BITB20260618C00044000 | 44.00 | 0.00 | 0.35 | 0.11 | 1 | 116 | 67.09% | 0.09 | 0.03 | -0.02 | 0.01 | 0.00 |
| BITB20260618C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 101 | 88.10% | 0.13 | 0.03 | -0.04 | 0.02 | 0.00 |
| BITB20260618C00046000 | 46.00 | 0.00 | 0.30 | 0.00 | 0 | 220 | 75.53% | 0.07 | 0.02 | -0.02 | 0.01 | 0.00 |
| BITB20260618C00047000 | 47.00 | 0.00 | 0.45 | 0.00 | 0 | 525 | 88.05% | 0.08 | 0.02 | -0.03 | 0.01 | 0.00 |
| BITB20260618C00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 128 | 105.41% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00049000 | 49.00 | 0.00 | 0.25 | 0.00 | 0 | 94 | 87.11% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| BITB20260618C00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 138 | 115.93% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00051000 | 51.00 | 0.00 | 0.45 | 0.00 | 0 | 26 | 107.71% | 0.07 | 0.02 | -0.03 | 0.01 | 0.00 |
| BITB20260618C00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 125.79% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 130.49% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00054000 | 54.00 | 0.00 | 0.40 | 0.00 | 0 | 108 | 118.12% | 0.06 | 0.01 | -0.03 | 0.01 | 0.00 |
| BITB20260618C00055000 | 55.00 | 0.00 | 0.25 | 0.00 | 0 | 182 | 112.13% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| BITB20260618C00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 143.82% | 0.09 | 0.02 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.03% | 0.09 | 0.01 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00058000 | 58.00 | 0.00 | 0.65 | 0.00 | 0 | 14 | 147.50% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00059000 | 59.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 151.43% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00060000 | 60.00 | 0.00 | 0.65 | 0.00 | 0 | 48 | 155.27% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00061000 | 61.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 159.01% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00062000 | 62.00 | 0.00 | 0.65 | 0.00 | 0 | 85 | 162.67% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00063000 | 63.00 | 0.00 | 0.05 | 0.00 | 0 | 31 | 112.34% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| BITB20260618C00064000 | 64.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 169.75% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00065000 | 65.00 | 0.00 | 0.70 | 0.00 | 0 | 13 | 175.76% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00066000 | 66.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 176.53% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| BITB20260618C00067000 | 67.00 | 0.00 | 0.70 | 0.00 | 0 | 32 | 182.46% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00068000 | 68.00 | 0.00 | 0.70 | 0.00 | 0 | 37 | 185.71% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00069000 | 69.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 188.89% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00070000 | 70.00 | 0.00 | 0.70 | 0.00 | 0 | 178 | 192.02% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00071000 | 71.00 | 0.00 | 0.70 | 0.00 | 0 | 2 | 195.08% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00072000 | 72.00 | 0.00 | 0.65 | 0.00 | 0 | 4 | 195.32% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00073000 | 73.00 | 0.00 | 0.65 | 0.00 | 0 | 2 | 198.25% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00075000 | 75.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 203.95% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00080000 | 80.00 | 0.00 | 0.70 | 0.00 | 0 | 43 | 220.33% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| BITB20260618C00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 23 | 175.24% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
