Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLOK20260618C00045000 | 45.00 | 19.90 | 23.10 | 0.00 | 0 | 0 | 176.06% | 0.90 | 0.01 | -0.14 | 0.02 | 0.01 |
| BLOK20260618C00046000 | 46.00 | 18.80 | 22.10 | 0.00 | 0 | 0 | 168.59% | 0.90 | 0.01 | -0.13 | 0.02 | 0.01 |
| BLOK20260618C00047000 | 47.00 | 17.90 | 21.10 | 0.00 | 0 | 0 | 161.25% | 0.89 | 0.01 | -0.13 | 0.03 | 0.02 |
| BLOK20260618C00048000 | 48.00 | 16.70 | 20.40 | 0.00 | 0 | 0 | 165.21% | 0.88 | 0.01 | -0.15 | 0.03 | 0.01 |
| BLOK20260618C00049000 | 49.00 | 15.90 | 19.40 | 0.00 | 0 | 0 | 157.78% | 0.87 | 0.01 | -0.15 | 0.03 | 0.02 |
| BLOK20260618C00050000 | 50.00 | 15.10 | 18.20 | 0.00 | 0 | 3 | 143.50% | 0.88 | 0.01 | -0.13 | 0.03 | 0.02 |
| BLOK20260618C00051000 | 51.00 | 14.60 | 16.40 | 0.00 | 0 | 10 | 104.89% | 0.92 | 0.01 | -0.07 | 0.02 | 0.02 |
| BLOK20260618C00052000 | 52.00 | 13.00 | 15.40 | 0.00 | 0 | 0 | 99.01% | 0.91 | 0.01 | -0.07 | 0.02 | 0.02 |
| BLOK20260618C00053000 | 53.00 | 12.30 | 14.90 | 0.00 | 0 | 0 | 122.67% | 0.86 | 0.01 | -0.12 | 0.03 | 0.02 |
| BLOK20260618C00054000 | 54.00 | 10.90 | 13.90 | 0.00 | 0 | 0 | 115.87% | 0.85 | 0.02 | -0.12 | 0.03 | 0.02 |
| BLOK20260618C00055000 | 55.00 | 9.90 | 12.70 | 0.00 | 0 | 0 | 92.99% | 0.87 | 0.02 | -0.09 | 0.03 | 0.02 |
| BLOK20260618C00056000 | 56.00 | 9.00 | 11.60 | 0.00 | 0 | 2 | 76.08% | 0.89 | 0.02 | -0.06 | 0.03 | 0.02 |
| BLOK20260618C00057000 | 57.00 | 8.30 | 11.30 | 0.00 | 0 | 1 | 52.09% | 0.94 | 0.02 | -0.03 | 0.02 | 0.02 |
| BLOK20260618C00058000 | 58.00 | 7.30 | 10.50 | 0.00 | 0 | 1 | 47.43% | 0.94 | 0.02 | -0.03 | 0.02 | 0.02 |
| BLOK20260618C00059000 | 59.00 | 6.40 | 9.50 | 0.00 | 0 | 5 | 49.93% | 0.90 | 0.03 | -0.04 | 0.02 | 0.02 |
| BLOK20260618C00060000 | 60.00 | 5.20 | 8.50 | 0.00 | 0 | 17 | 46.76% | 0.88 | 0.03 | -0.04 | 0.03 | 0.02 |
| BLOK20260618C00061000 | 61.00 | 4.20 | 7.50 | 0.00 | 0 | 31 | 43.24% | 0.86 | 0.04 | -0.04 | 0.03 | 0.02 |
| BLOK20260618C00062000 | 62.00 | 3.20 | 7.00 | 0.00 | 0 | 27 | 46.34% | 0.80 | 0.04 | -0.06 | 0.04 | 0.02 |
| BLOK20260618C00063000 | 63.00 | 3.50 | 6.30 | 0.00 | 0 | 24 | 47.39% | 0.75 | 0.05 | -0.07 | 0.04 | 0.02 |
| BLOK20260618C00064000 | 64.00 | 2.80 | 4.50 | 4.28 | 3 | 6 | 39.57% | 0.72 | 0.06 | -0.06 | 0.05 | 0.02 |
| BLOK20260618C00065000 | 65.00 | 1.95 | 5.00 | 3.00 | 1 | 22 | 49.02% | 0.63 | 0.06 | -0.08 | 0.05 | 0.02 |
| BLOK20260618C00066000 | 66.00 | 1.55 | 4.60 | 0.00 | 0 | 16 | 49.67% | 0.57 | 0.06 | -0.09 | 0.05 | 0.01 |
| BLOK20260618C00067000 | 67.00 | 0.50 | 4.10 | 0.00 | 0 | 10 | 44.09% | 0.51 | 0.07 | -0.08 | 0.05 | 0.01 |
| BLOK20260618C00068000 | 68.00 | 0.55 | 2.65 | 1.60 | 1 | 12 | 39.16% | 0.43 | 0.07 | -0.07 | 0.05 | 0.01 |
| BLOK20260618C00069000 | 69.00 | 0.05 | 3.50 | 0.00 | 0 | 7 | 50.57% | 0.40 | 0.06 | -0.09 | 0.05 | 0.01 |
| BLOK20260618C00070000 | 70.00 | 0.00 | 2.95 | 0.00 | 0 | 48 | 50.21% | 0.35 | 0.05 | -0.08 | 0.05 | 0.01 |
| BLOK20260618C00071000 | 71.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 56.67% | 0.32 | 0.05 | -0.09 | 0.05 | 0.01 |
| BLOK20260618C00072000 | 72.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 64.39% | 0.31 | 0.04 | -0.10 | 0.05 | 0.01 |
| BLOK20260618C00073000 | 73.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 67.06% | 0.28 | 0.04 | -0.10 | 0.05 | 0.01 |
| BLOK20260618C00074000 | 74.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 62.81% | 0.23 | 0.04 | -0.09 | 0.04 | 0.01 |
| BLOK20260618C00075000 | 75.00 | 0.00 | 1.10 | 0.00 | 0 | 2 | 53.02% | 0.16 | 0.03 | -0.06 | 0.03 | 0.00 |
| BLOK20260618C00080000 | 80.00 | 0.05 | 2.05 | 0.00 | 0 | 1 | 87.51% | 0.18 | 0.02 | -0.10 | 0.04 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLOK20260618P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 133.73% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| BLOK20260618P00046000 | 46.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 127.65% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| BLOK20260618P00047000 | 47.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 121.68% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| BLOK20260618P00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 109.54% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| BLOK20260618P00049000 | 49.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 110.01% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| BLOK20260618P00050000 | 50.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 132.36% | -0.11 | 0.01 | -0.11 | 0.03 | -0.00 |
| BLOK20260618P00051000 | 51.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 98.67% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| BLOK20260618P00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 87.74% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| BLOK20260618P00053000 | 53.00 | 0.00 | 1.95 | 0.00 | 0 | 3 | 108.27% | -0.12 | 0.01 | -0.10 | 0.03 | -0.00 |
| BLOK20260618P00054000 | 54.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 82.14% | -0.09 | 0.01 | -0.06 | 0.02 | -0.00 |
| BLOK20260618P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 72.03% | -0.08 | 0.02 | -0.05 | 0.02 | -0.00 |
| BLOK20260618P00056000 | 56.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 72.41% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| BLOK20260618P00057000 | 57.00 | 0.00 | 1.65 | 0.00 | 0 | 23 | 78.66% | -0.14 | 0.02 | -0.08 | 0.03 | -0.00 |
| BLOK20260618P00058000 | 58.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 74.28% | -0.16 | 0.02 | -0.08 | 0.03 | -0.00 |
| BLOK20260618P00059000 | 59.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 72.59% | -0.18 | 0.03 | -0.09 | 0.04 | -0.00 |
| BLOK20260618P00060000 | 60.00 | 0.00 | 2.40 | 0.00 | 0 | 6 | 70.96% | -0.21 | 0.03 | -0.09 | 0.04 | -0.01 |
| BLOK20260618P00061000 | 61.00 | 0.00 | 2.50 | 0.00 | 0 | 5 | 65.68% | -0.23 | 0.03 | -0.09 | 0.04 | -0.01 |
| BLOK20260618P00062000 | 62.00 | 0.00 | 2.60 | 0.00 | 0 | 3 | 60.19% | -0.25 | 0.04 | -0.09 | 0.04 | -0.01 |
| BLOK20260618P00063000 | 63.00 | 0.00 | 2.75 | 0.00 | 0 | 2 | 56.09% | -0.29 | 0.05 | -0.09 | 0.05 | -0.01 |
| BLOK20260618P00064000 | 64.00 | 0.10 | 3.10 | 0.00 | 0 | 0 | 52.00% | -0.33 | 0.05 | -0.09 | 0.05 | -0.01 |
| BLOK20260618P00065000 | 65.00 | 0.50 | 3.50 | 0.00 | 0 | 1 | 50.22% | -0.38 | 0.06 | -0.09 | 0.05 | -0.01 |
| BLOK20260618P00066000 | 66.00 | 0.95 | 4.00 | 0.00 | 0 | 1 | 49.35% | -0.44 | 0.06 | -0.09 | 0.05 | -0.01 |
| BLOK20260618P00067000 | 67.00 | 1.45 | 4.30 | 0.00 | 0 | 1 | 46.47% | -0.50 | 0.06 | -0.09 | 0.05 | -0.01 |
| BLOK20260618P00068000 | 68.00 | 1.30 | 4.60 | 0.00 | 0 | 0 | 41.89% | -0.58 | 0.07 | -0.08 | 0.05 | -0.01 |
| BLOK20260618P00069000 | 69.00 | 2.10 | 5.40 | 0.00 | 0 | 0 | 45.06% | -0.63 | 0.06 | -0.08 | 0.05 | -0.01 |
| BLOK20260618P00070000 | 70.00 | 2.65 | 6.30 | 0.00 | 0 | 0 | 43.62% | -0.70 | 0.06 | -0.07 | 0.05 | -0.01 |
| BLOK20260618P00071000 | 71.00 | 3.60 | 7.50 | 0.00 | 0 | 0 | 45.27% | -0.75 | 0.06 | -0.07 | 0.04 | -0.01 |
| BLOK20260618P00072000 | 72.00 | 4.30 | 8.00 | 0.00 | 0 | 0 | 47.94% | -0.78 | 0.05 | -0.07 | 0.04 | -0.01 |
| BLOK20260618P00073000 | 73.00 | 5.50 | 8.60 | 0.00 | 0 | 0 | 48.61% | -0.82 | 0.05 | -0.06 | 0.04 | -0.01 |
| BLOK20260618P00074000 | 74.00 | 6.50 | 9.50 | 0.00 | 0 | 0 | 51.49% | -0.84 | 0.04 | -0.06 | 0.03 | -0.01 |
| BLOK20260618P00075000 | 75.00 | 7.90 | 10.30 | 0.00 | 0 | 0 | 52.27% | -0.87 | 0.04 | -0.06 | 0.03 | -0.01 |
| BLOK20260618P00080000 | 80.00 | 12.70 | 14.80 | 0.00 | 0 | 0 | 56.02% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
