Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BNY20260618P00037500 | 37.50 | 0.00 | 0.05 | 0.05 | 2 | 7 | 233.79% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| BNY20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.05 | 2 | 9 | 373.78% | -0.02 | 0.00 | -0.17 | 0.01 | -0.00 |
| BNY20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.05 | 2 | 12 | 356.81% | -0.02 | 0.00 | -0.17 | 0.01 | -0.00 |
| BNY20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 340.89% | -0.02 | 0.00 | -0.17 | 0.02 | -0.00 |
| BNY20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.05 | 2 | 2 | 325.90% | -0.02 | 0.00 | -0.17 | 0.02 | -0.00 |
| BNY20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.05 | 2 | 2 | 311.74% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| BNY20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 285.55% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| BNY20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 261.76% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| BNY20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 239.92% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| BNY20260618P00067500 | 67.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 229.64% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| BNY20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 54 | 219.73% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| BNY20260618P00072500 | 72.50 | 0.00 | 2.15 | 0.00 | 0 | 22 | 210.17% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| BNY20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 85 | 200.92% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| BNY20260618P00077500 | 77.50 | 0.00 | 2.15 | 0.00 | 0 | 133 | 191.97% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| BNY20260618P00080000 | 80.00 | 0.00 | 0.45 | 0.00 | 0 | 229 | 126.30% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| BNY20260618P00082500 | 82.50 | 0.00 | 2.20 | 0.00 | 0 | 135 | 175.76% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| BNY20260618P00085000 | 85.00 | 0.00 | 2.20 | 0.00 | 0 | 584 | 167.53% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| BNY20260618P00087500 | 87.50 | 0.00 | 2.20 | 0.00 | 0 | 48 | 159.52% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| BNY20260618P00090000 | 90.00 | 0.00 | 2.20 | 0.00 | 0 | 1,164 | 151.70% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| BNY20260618P00092500 | 92.50 | 0.00 | 2.20 | 0.00 | 0 | 541 | 144.07% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| BNY20260618P00095000 | 95.00 | 0.00 | 2.20 | 0.00 | 0 | 1,673 | 136.60% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| BNY20260618P00097500 | 97.50 | 0.00 | 0.20 | 0.00 | 0 | 963 | 83.39% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| BNY20260618P00100000 | 100.00 | 0.00 | 0.05 | 0.05 | 1 | 1,149 | 66.02% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| BNY20260618P00105000 | 105.00 | 0.00 | 0.45 | 0.00 | 0 | 1,187 | 68.41% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| BNY20260618P00110000 | 110.00 | 0.00 | 0.30 | 0.13 | 3 | 10,159 | 58.87% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| BNY20260618P00115000 | 115.00 | 0.00 | 0.25 | 0.00 | 0 | 288 | 51.39% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| BNY20260618P00120000 | 120.00 | 0.05 | 0.30 | 0.21 | 5 | 279 | 44.67% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| BNY20260618P00125000 | 125.00 | 0.25 | 0.35 | 0.00 | 0 | 14,090 | 39.28% | -0.06 | 0.01 | -0.04 | 0.04 | -0.00 |
| BNY20260618P00130000 | 130.00 | 0.45 | 0.70 | 0.58 | 4 | 3,705 | 34.07% | -0.11 | 0.02 | -0.06 | 0.06 | -0.01 |
| BNY20260618P00135000 | 135.00 | 0.85 | 1.65 | 1.40 | 71 | 1,061 | 31.72% | -0.24 | 0.03 | -0.09 | 0.09 | -0.01 |
| BNY20260618P00140000 | 140.00 | 2.40 | 3.30 | 2.92 | 5 | 168 | 30.07% | -0.44 | 0.05 | -0.11 | 0.11 | -0.02 |
| BNY20260618P00145000 | 145.00 | 4.80 | 6.80 | 6.50 | 1 | 4 | 27.76% | -0.68 | 0.05 | -0.10 | 0.10 | -0.03 |
| BNY20260618P00150000 | 150.00 | 8.60 | 10.60 | 0.00 | 0 | 0 | 20.29% | -0.94 | 0.02 | -0.03 | 0.04 | -0.03 |
| BNY20260618P00155000 | 155.00 | 13.10 | 15.30 | 0.00 | 0 | 0 | 44.37% | -0.84 | 0.02 | -0.10 | 0.07 | -0.04 |
| BNY20260618P00160000 | 160.00 | 17.80 | 21.50 | 0.00 | 0 | 0 | 33.15% | -0.97 | 0.01 | -0.02 | 0.02 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BNY20260618C00037500 | 37.50 | 101.80 | 104.80 | 0.00 | 0 | 0 | 403.43% | 0.98 | 0.00 | -0.18 | 0.01 | 0.01 |
| BNY20260618C00040000 | 40.00 | 99.50 | 102.70 | 0.00 | 0 | 0 | 264.75% | 1.00 | 0.00 | -0.02 | 0.00 | 0.01 |
| BNY20260618C00042500 | 42.50 | 97.10 | 100.30 | 0.00 | 0 | 0 | 252.08% | 1.00 | 0.00 | -0.02 | 0.00 | 0.01 |
| BNY20260618C00045000 | 45.00 | 94.50 | 97.80 | 0.00 | 0 | 0 | 251.65% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| BNY20260618C00047500 | 47.50 | 92.20 | 95.10 | 0.00 | 0 | 0 | 213.34% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| BNY20260618C00050000 | 50.00 | 89.70 | 92.90 | 0.00 | 0 | 0 | 228.96% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| BNY20260618C00055000 | 55.00 | 84.70 | 87.90 | 0.00 | 0 | 12 | 216.49% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| BNY20260618C00060000 | 60.00 | 79.70 | 83.00 | 0.00 | 0 | 0 | 218.85% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| BNY20260618C00065000 | 65.00 | 74.60 | 77.80 | 0.00 | 0 | 0 | 203.74% | 0.98 | 0.00 | -0.08 | 0.01 | 0.02 |
| BNY20260618C00067500 | 67.50 | 72.10 | 75.50 | 0.00 | 0 | 0 | 194.61% | 0.98 | 0.00 | -0.08 | 0.01 | 0.02 |
| BNY20260618C00070000 | 70.00 | 69.40 | 73.00 | 0.00 | 0 | 0 | 185.80% | 0.98 | 0.00 | -0.08 | 0.01 | 0.02 |
| BNY20260618C00072500 | 72.50 | 67.20 | 70.50 | 0.00 | 0 | 0 | 169.88% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| BNY20260618C00075000 | 75.00 | 64.50 | 68.00 | 0.00 | 0 | 0 | 165.64% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| BNY20260618C00077500 | 77.50 | 61.80 | 65.30 | 0.00 | 0 | 0 | 157.81% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| BNY20260618C00080000 | 80.00 | 59.40 | 62.80 | 0.00 | 0 | 18 | 156.43% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| BNY20260618C00082500 | 82.50 | 56.90 | 60.50 | 0.00 | 0 | 18 | 148.84% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| BNY20260618C00085000 | 85.00 | 54.60 | 57.20 | 0.00 | 0 | 77 | 124.99% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| BNY20260618C00087500 | 87.50 | 52.20 | 55.40 | 0.00 | 0 | 3 | 131.58% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| BNY20260618C00090000 | 90.00 | 49.30 | 52.90 | 0.00 | 0 | 604 | 111.94% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| BNY20260618C00092500 | 92.50 | 47.00 | 50.40 | 0.00 | 0 | 70 | 112.37% | 0.97 | 0.00 | -0.05 | 0.02 | 0.03 |
| BNY20260618C00095000 | 95.00 | 44.50 | 48.00 | 0.00 | 0 | 49 | 84.44% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| BNY20260618C00097500 | 97.50 | 42.00 | 44.90 | 42.70 | 3 | 53 | 67.09% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| BNY20260618C00100000 | 100.00 | 39.70 | 42.50 | 40.00 | 5 | 546 | 73.35% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| BNY20260618C00105000 | 105.00 | 34.70 | 37.50 | 0.00 | 0 | 257 | 62.77% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| BNY20260618C00110000 | 110.00 | 29.70 | 32.50 | 0.00 | 0 | 108 | 58.36% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| BNY20260618C00115000 | 115.00 | 24.60 | 27.30 | 26.66 | 1 | 1,613 | 48.47% | 0.98 | 0.00 | -0.02 | 0.01 | 0.05 |
| BNY20260618C00120000 | 120.00 | 20.40 | 22.60 | 21.50 | 2 | 3,098 | 61.08% | 0.91 | 0.01 | -0.09 | 0.05 | 0.04 |
| BNY20260618C00125000 | 125.00 | 15.50 | 17.60 | 16.56 | 4 | 593 | 45.92% | 0.91 | 0.01 | -0.07 | 0.05 | 0.05 |
| BNY20260618C00130000 | 130.00 | 10.70 | 12.80 | 10.44 | 1 | 1,271 | 37.66% | 0.86 | 0.02 | -0.08 | 0.06 | 0.04 |
| BNY20260618C00135000 | 135.00 | 6.80 | 7.40 | 7.07 | 4 | 1,039 | 31.16% | 0.76 | 0.03 | -0.09 | 0.09 | 0.04 |
| BNY20260618C00140000 | 140.00 | 3.50 | 4.20 | 3.40 | 168 | 1,158 | 30.69% | 0.56 | 0.04 | -0.12 | 0.11 | 0.03 |
| BNY20260618C00145000 | 145.00 | 1.35 | 2.05 | 1.85 | 1 | 1,157 | 29.20% | 0.33 | 0.04 | -0.10 | 0.10 | 0.02 |
| BNY20260618C00150000 | 150.00 | 0.50 | 1.00 | 0.86 | 3 | 5,566 | 30.50% | 0.17 | 0.03 | -0.07 | 0.07 | 0.01 |
| BNY20260618C00155000 | 155.00 | 0.00 | 2.50 | 0.00 | 0 | 436 | 47.83% | 0.18 | 0.02 | -0.12 | 0.08 | 0.01 |
| BNY20260618C00160000 | 160.00 | 0.00 | 0.55 | 0.00 | 0 | 10 | 37.41% | 0.05 | 0.01 | -0.04 | 0.03 | 0.00 |
