Verfall
Puts
für June 05, 2026
Calls
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTCI20260618P00024000 | 24.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 41.65% | -0.06 | 0.05 | -0.01 | 0.01 | -0.00 |
| BTCI20260618P00025000 | 25.00 | 0.00 | 0.50 | 0.25 | 40 | 1 | 49.19% | -0.18 | 0.11 | -0.03 | 0.01 | -0.00 |
| BTCI20260618P00026000 | 26.00 | 0.05 | 0.50 | 0.00 | 0 | 7 | 34.97% | -0.26 | 0.19 | -0.02 | 0.02 | -0.00 |
| BTCI20260618P00027000 | 27.00 | 0.05 | 0.95 | 0.60 | 21 | 45 | 32.20% | -0.47 | 0.26 | -0.03 | 0.02 | -0.00 |
| BTCI20260618P00028000 | 28.00 | 0.05 | 1.50 | 1.08 | 16 | 0 | 20.49% | -0.82 | 0.28 | -0.01 | 0.01 | -0.01 |
| BTCI20260618P00029000 | 29.00 | 1.45 | 2.00 | 1.80 | 30 | 67 | 40.67% | -0.82 | 0.14 | -0.02 | 0.01 | -0.01 |
| BTCI20260618P00030000 | 30.00 | 2.35 | 3.20 | 3.10 | 43 | 235 | 48.10% | -0.88 | 0.09 | -0.02 | 0.01 | -0.01 |
| BTCI20260618P00031000 | 31.00 | 2.60 | 5.20 | 3.31 | 1 | 18 | 96.70% | -0.75 | 0.07 | -0.06 | 0.02 | -0.01 |
| BTCI20260618P00032000 | 32.00 | 4.20 | 5.10 | 4.60 | 16 | 141 | 58.23% | -0.95 | 0.05 | -0.01 | 0.01 | -0.01 |
| BTCI20260618P00033000 | 33.00 | 5.20 | 6.10 | 5.60 | 3 | 512 | 55.95% | -0.98 | 0.03 | -0.01 | 0.00 | -0.01 |
| BTCI20260618P00034000 | 34.00 | 6.20 | 7.00 | 7.20 | 9 | 280 | 63.05% | -0.98 | 0.02 | -0.01 | 0.00 | -0.01 |
| BTCI20260618P00035000 | 35.00 | 7.20 | 8.00 | 7.49 | 7 | 456 | 69.88% | -0.99 | 0.02 | -0.01 | 0.00 | -0.01 |
| BTCI20260618P00036000 | 36.00 | 8.20 | 9.00 | 9.10 | 2 | 137 | 76.45% | -0.99 | 0.02 | -0.01 | 0.00 | -0.01 |
| BTCI20260618P00037000 | 37.00 | 9.20 | 10.20 | 10.20 | 3 | 210 | 95.64% | -0.97 | 0.02 | -0.02 | 0.01 | -0.01 |
| BTCI20260618P00038000 | 38.00 | 10.20 | 11.00 | 0.00 | 0 | 80 | 130.55% | -0.91 | 0.03 | -0.04 | 0.01 | -0.01 |
| BTCI20260618P00039000 | 39.00 | 11.20 | 12.00 | 0.00 | 0 | 17 | 137.72% | -0.91 | 0.03 | -0.05 | 0.01 | -0.01 |
| BTCI20260618P00040000 | 40.00 | 12.20 | 13.00 | 12.40 | 1 | 128 | 144.62% | -0.92 | 0.02 | -0.05 | 0.01 | -0.01 |
| BTCI20260618P00041000 | 41.00 | 13.20 | 14.00 | 13.50 | 1 | 90 | 151.27% | -0.92 | 0.02 | -0.05 | 0.01 | -0.01 |
| BTCI20260618P00042000 | 42.00 | 14.20 | 14.90 | 0.00 | 0 | 18 | 157.67% | -0.92 | 0.02 | -0.05 | 0.01 | -0.01 |
| BTCI20260618P00043000 | 43.00 | 15.20 | 15.90 | 0.00 | 0 | 42 | 163.98% | -0.92 | 0.02 | -0.05 | 0.01 | -0.01 |
| BTCI20260618P00044000 | 44.00 | 16.20 | 16.90 | 0.00 | 0 | 14 | 169.88% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| BTCI20260618P00045000 | 45.00 | 17.20 | 17.90 | 0.00 | 0 | 56 | 175.70% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| BTCI20260618P00046000 | 46.00 | 17.00 | 20.00 | 0.00 | 0 | 105 | 274.28% | -0.79 | 0.02 | -0.16 | 0.02 | -0.01 |
| BTCI20260618P00047000 | 47.00 | 19.20 | 19.90 | 0.00 | 0 | 91 | 186.83% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| BTCI20260618P00048000 | 48.00 | 19.00 | 22.10 | 0.00 | 0 | 8 | 273.38% | -0.81 | 0.02 | -0.15 | 0.01 | -0.01 |
| BTCI20260618P00049000 | 49.00 | 21.20 | 22.00 | 0.00 | 0 | 22 | 91.93% | -1.00 | 0.00 | 0.00 | 0.00 | -0.01 |
| BTCI20260618P00050000 | 50.00 | 22.20 | 22.90 | 22.54 | 2 | 83 | 105.80% | -1.00 | 0.00 | 0.00 | 0.00 | -0.01 |
| BTCI20260618P00051000 | 51.00 | 23.20 | 24.00 | 0.00 | 0 | 2 | 113.96% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| BTCI20260618P00052000 | 52.00 | 24.20 | 24.90 | 0.00 | 0 | 12 | 120.67% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| BTCI20260618P00053000 | 53.00 | 25.20 | 25.90 | 0.00 | 0 | 82 | 126.67% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| BTCI20260618P00054000 | 54.00 | 25.00 | 28.00 | 0.00 | 0 | 9 | 266.17% | -0.88 | 0.02 | -0.11 | 0.01 | -0.02 |
| BTCI20260618P00055000 | 55.00 | 27.10 | 27.90 | 0.00 | 0 | 9 | 137.41% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| BTCI20260618P00056000 | 56.00 | 28.10 | 28.90 | 0.00 | 0 | 13 | 142.40% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| BTCI20260618P00057000 | 57.00 | 28.00 | 31.00 | 0.00 | 0 | 2 | 336.81% | -0.81 | 0.02 | -0.18 | 0.01 | -0.02 |
| BTCI20260618P00058000 | 58.00 | 29.00 | 32.00 | 0.00 | 0 | 4 | 341.66% | -0.81 | 0.02 | -0.18 | 0.01 | -0.02 |
| BTCI20260618P00059000 | 59.00 | 30.00 | 33.00 | 0.00 | 0 | 3 | 346.40% | -0.82 | 0.02 | -0.18 | 0.01 | -0.02 |
| BTCI20260618P00060000 | 60.00 | 31.00 | 34.00 | 0.00 | 0 | 0 | 351.03% | -0.82 | 0.02 | -0.18 | 0.01 | -0.02 |
| BTCI20260618P00061000 | 61.00 | 33.10 | 33.90 | 0.00 | 0 | 1 | 164.82% | -1.00 | 0.00 | -0.00 | 0.00 | -0.02 |
| BTCI20260618P00062000 | 62.00 | 34.10 | 34.90 | 0.00 | 0 | 5 | 168.95% | -1.00 | 0.00 | -0.00 | 0.00 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTCI20260618C00024000 | 24.00 | 3.20 | 5.20 | 4.60 | 1 | 0 | 145.55% | 0.80 | 0.04 | -0.09 | 0.01 | 0.00 |
| BTCI20260618C00025000 | 25.00 | 1.75 | 4.30 | 0.00 | 0 | 0 | 131.01% | 0.76 | 0.05 | -0.09 | 0.02 | 0.00 |
| BTCI20260618C00026000 | 26.00 | 1.00 | 3.30 | 0.00 | 0 | 1 | 109.68% | 0.72 | 0.07 | -0.08 | 0.02 | 0.00 |
| BTCI20260618C00027000 | 27.00 | 0.05 | 2.45 | 1.20 | 80 | 1 | 49.48% | 0.74 | 0.15 | -0.04 | 0.02 | 0.01 |
| BTCI20260618C00028000 | 28.00 | 0.00 | 1.00 | 0.70 | 10 | 0 | 13.89% | 0.67 | 0.59 | -0.01 | 0.02 | 0.01 |
| BTCI20260618C00029000 | 29.00 | 0.05 | 0.45 | 0.35 | 22 | 19 | 29.37% | 0.31 | 0.27 | -0.02 | 0.02 | 0.00 |
| BTCI20260618C00030000 | 30.00 | 0.00 | 0.20 | 0.18 | 8 | 36 | 32.68% | 0.14 | 0.15 | -0.02 | 0.01 | 0.00 |
| BTCI20260618C00031000 | 31.00 | 0.00 | 0.25 | 0.10 | 2 | 134 | 37.29% | 0.07 | 0.08 | -0.01 | 0.01 | 0.00 |
| BTCI20260618C00032000 | 32.00 | 0.00 | 0.20 | 0.06 | 2 | 57 | 54.00% | 0.09 | 0.07 | -0.02 | 0.01 | 0.00 |
| BTCI20260618C00033000 | 33.00 | 0.00 | 0.10 | 0.00 | 0 | 62 | 54.71% | 0.05 | 0.04 | -0.01 | 0.01 | 0.00 |
| BTCI20260618C00034000 | 34.00 | 0.00 | 0.25 | 0.00 | 0 | 57 | 71.36% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| BTCI20260618C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 213 | 62.31% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00036000 | 36.00 | 0.00 | 0.20 | 0.05 | 2 | 107 | 86.57% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| BTCI20260618C00037000 | 37.00 | 0.00 | 0.35 | 0.11 | 79 | 311 | 101.54% | 0.08 | 0.03 | -0.03 | 0.01 | 0.00 |
| BTCI20260618C00038000 | 38.00 | 0.00 | 0.20 | 0.00 | 0 | 221 | 95.07% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| BTCI20260618C00039000 | 39.00 | 0.00 | 0.15 | 0.00 | 0 | 48 | 101.18% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| BTCI20260618C00040000 | 40.00 | 0.00 | 0.15 | 0.05 | 1 | 284 | 107.10% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| BTCI20260618C00041000 | 41.00 | 0.00 | 0.15 | 0.00 | 0 | 44 | 112.73% | 0.04 | 0.01 | -0.02 | 0.00 | 0.00 |
| BTCI20260618C00042000 | 42.00 | 0.00 | 0.15 | 0.00 | 0 | 23 | 118.13% | 0.04 | 0.01 | -0.02 | 0.00 | 0.00 |
| BTCI20260618C00043000 | 43.00 | 0.00 | 0.10 | 0.00 | 0 | 220 | 115.93% | 0.03 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00044000 | 44.00 | 0.00 | 0.10 | 0.00 | 0 | 32 | 120.77% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 361 | 125.46% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00046000 | 46.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 192.45% | 0.11 | 0.02 | -0.07 | 0.01 | 0.00 |
| BTCI20260618C00047000 | 47.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 134.47% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00048000 | 48.00 | 0.00 | 0.25 | 0.00 | 0 | 130 | 159.74% | 0.04 | 0.01 | -0.03 | 0.00 | 0.00 |
| BTCI20260618C00049000 | 49.00 | 0.00 | 0.05 | 0.00 | 0 | 118 | 130.65% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 19 | 146.96% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00051000 | 51.00 | 0.00 | 0.25 | 0.00 | 0 | 19 | 173.12% | 0.04 | 0.01 | -0.03 | 0.00 | 0.00 |
| BTCI20260618C00052000 | 52.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 154.78% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00053000 | 53.00 | 0.00 | 0.10 | 0.00 | 0 | 83 | 158.55% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00054000 | 54.00 | 0.00 | 0.25 | 0.00 | 0 | 125 | 185.49% | 0.04 | 0.01 | -0.03 | 0.00 | 0.00 |
| BTCI20260618C00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 41 | 165.79% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00056000 | 56.00 | 0.00 | 0.10 | 0.00 | 0 | 51 | 169.29% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00057000 | 57.00 | 0.00 | 1.35 | 0.00 | 0 | 103 | 273.36% | 0.13 | 0.02 | -0.11 | 0.01 | 0.00 |
| BTCI20260618C00058000 | 58.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 277.76% | 0.12 | 0.01 | -0.11 | 0.01 | 0.00 |
| BTCI20260618C00059000 | 59.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 282.06% | 0.12 | 0.01 | -0.11 | 0.01 | 0.00 |
| BTCI20260618C00060000 | 60.00 | 0.00 | 0.55 | 0.00 | 0 | 105 | 237.40% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| BTCI20260618C00061000 | 61.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 185.71% | 0.02 | 0.00 | -0.01 | 0.00 | 0.00 |
| BTCI20260618C00062000 | 62.00 | 0.00 | 0.25 | 0.00 | 0 | 94 | 214.50% | 0.04 | 0.01 | -0.03 | 0.00 | 0.00 |
