Verfall
Calls
für June 05, 2026
Puts
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTDR20260612C00003000 | 3.00 | 13.60 | 15.10 | 14.80 | 18 | 5 | 0.00% | 1.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| BTDR20260612C00004000 | 4.00 | 12.50 | 14.00 | 13.65 | 2 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BTDR20260612C00005000 | 5.00 | 11.60 | 13.00 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BTDR20260612C00005500 | 5.50 | 11.00 | 12.40 | 0.00 | 0 | 1 | 759.24% | 0.94 | 0.01 | -0.15 | 0.00 | 0.00 |
| BTDR20260612C00006000 | 6.00 | 10.60 | 11.90 | 11.46 | 2 | 3 | 669.36% | 0.94 | 0.01 | -0.13 | 0.00 | 0.00 |
| BTDR20260612C00006500 | 6.50 | 10.00 | 11.40 | 10.96 | 2 | 1 | 659.77% | 0.93 | 0.01 | -0.15 | 0.00 | 0.00 |
| BTDR20260612C00007000 | 7.00 | 9.50 | 11.00 | 0.00 | 0 | 2 | 647.87% | 0.92 | 0.01 | -0.16 | 0.00 | 0.00 |
| BTDR20260612C00007500 | 7.50 | 9.00 | 10.60 | 0.00 | 0 | 0 | 634.47% | 0.91 | 0.01 | -0.17 | 0.00 | 0.00 |
| BTDR20260612C00008000 | 8.00 | 8.50 | 10.00 | 9.46 | 2 | 1 | 567.48% | 0.91 | 0.01 | -0.16 | 0.00 | 0.00 |
| BTDR20260612C00008500 | 8.50 | 8.00 | 9.60 | 0.00 | 0 | 2 | 556.67% | 0.90 | 0.01 | -0.17 | 0.00 | 0.00 |
| BTDR20260612C00009000 | 9.00 | 7.30 | 9.10 | 0.00 | 0 | 0 | 521.46% | 0.89 | 0.01 | -0.17 | 0.00 | 0.00 |
| BTDR20260612C00009500 | 9.50 | 6.90 | 8.50 | 0.00 | 0 | 1 | 465.53% | 0.89 | 0.02 | -0.15 | 0.00 | 0.00 |
| BTDR20260612C00010000 | 10.00 | 6.60 | 7.90 | 6.88 | 1 | 2 | 363.62% | 0.91 | 0.02 | -0.11 | 0.00 | 0.00 |
| BTDR20260612C00010500 | 10.50 | 5.90 | 7.50 | 0.00 | 0 | 1 | 406.38% | 0.87 | 0.02 | -0.15 | 0.00 | 0.00 |
| BTDR20260612C00011000 | 11.00 | 5.30 | 7.60 | 0.00 | 0 | 4 | 260.36% | 0.93 | 0.03 | -0.07 | 0.00 | 0.00 |
| BTDR20260612C00011500 | 11.50 | 4.80 | 6.70 | 0.00 | 0 | 1 | 352.33% | 0.86 | 0.03 | -0.14 | 0.01 | 0.00 |
| BTDR20260612C00012000 | 12.00 | 4.50 | 6.10 | 0.00 | 0 | 6 | 344.56% | 0.84 | 0.03 | -0.15 | 0.01 | 0.00 |
| BTDR20260612C00012500 | 12.50 | 3.80 | 5.60 | 0.00 | 0 | 6 | 319.05% | 0.83 | 0.03 | -0.15 | 0.01 | 0.00 |
| BTDR20260612C00013000 | 13.00 | 3.50 | 5.10 | 0.00 | 0 | 25 | 294.28% | 0.81 | 0.04 | -0.14 | 0.01 | 0.00 |
| BTDR20260612C00013500 | 13.50 | 3.30 | 4.40 | 0.00 | 0 | 13 | 239.10% | 1.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| BTDR20260612C00014000 | 14.00 | 3.30 | 4.00 | 3.18 | 1 | 273 | 185.18% | 0.83 | 0.06 | -0.09 | 0.01 | 0.00 |
| BTDR20260612C00014500 | 14.50 | 2.55 | 3.70 | 3.34 | 4 | 4 | 153.07% | 0.83 | 0.08 | -0.07 | 0.01 | 0.00 |
| BTDR20260612C00015000 | 15.00 | 2.20 | 3.20 | 2.64 | 5 | 101 | 145.45% | 0.79 | 0.09 | -0.08 | 0.01 | 0.00 |
| BTDR20260612C00015500 | 15.50 | 1.80 | 2.80 | 2.70 | 2 | 34 | 139.03% | 0.74 | 0.10 | -0.08 | 0.01 | 0.00 |
| BTDR20260612C00016000 | 16.00 | 1.50 | 2.40 | 2.00 | 40 | 32 | 133.10% | 0.69 | 0.11 | -0.09 | 0.01 | 0.00 |
| BTDR20260612C00016500 | 16.50 | 1.55 | 2.10 | 0.00 | 0 | 37 | 160.44% | 0.62 | 0.10 | -0.11 | 0.01 | 0.00 |
| BTDR20260612C00017000 | 17.00 | 1.40 | 1.85 | 1.20 | 54 | 33 | 155.51% | 0.56 | 0.11 | -0.11 | 0.01 | 0.00 |
| BTDR20260612C00017500 | 17.50 | 1.15 | 1.55 | 1.40 | 140 | 120 | 145.28% | 0.51 | 0.12 | -0.10 | 0.01 | 0.00 |
| BTDR20260612C00018000 | 18.00 | 0.95 | 1.35 | 1.14 | 2,048 | 5,050 | 150.65% | 0.45 | 0.11 | -0.11 | 0.01 | 0.00 |
| BTDR20260612C00018500 | 18.50 | 0.75 | 1.15 | 0.88 | 41 | 13 | 150.71% | 0.40 | 0.11 | -0.10 | 0.01 | 0.00 |
| BTDR20260612C00019000 | 19.00 | 0.60 | 1.00 | 0.75 | 2,718 | 23 | 150.93% | 0.36 | 0.10 | -0.10 | 0.01 | 0.00 |
| BTDR20260612C00019500 | 19.50 | 0.50 | 0.95 | 0.53 | 20 | 6 | 157.49% | 0.32 | 0.09 | -0.10 | 0.01 | 0.00 |
| BTDR20260612C00020000 | 20.00 | 0.40 | 0.60 | 0.55 | 4,206 | 313 | 146.73% | 0.26 | 0.09 | -0.08 | 0.01 | 0.00 |
| BTDR20260612C00020500 | 20.50 | 0.30 | 0.65 | 0.51 | 17 | 364 | 155.90% | 0.24 | 0.08 | -0.08 | 0.01 | 0.00 |
| BTDR20260612C00021000 | 21.00 | 0.05 | 0.70 | 0.00 | 0 | 20 | 160.60% | 0.22 | 0.08 | -0.08 | 0.01 | 0.00 |
| BTDR20260612C00021500 | 21.50 | 0.15 | 0.50 | 0.00 | 0 | 48 | 156.21% | 0.18 | 0.07 | -0.07 | 0.01 | 0.00 |
| BTDR20260612C00022000 | 22.00 | 0.15 | 0.45 | 0.20 | 24 | 457 | 157.71% | 0.16 | 0.06 | -0.06 | 0.01 | 0.00 |
| BTDR20260612C00022500 | 22.50 | 0.05 | 0.55 | 0.00 | 0 | 74 | 171.52% | 0.16 | 0.06 | -0.07 | 0.01 | 0.00 |
| BTDR20260612C00023000 | 23.00 | 0.05 | 0.55 | 0.20 | 6 | 8 | 180.61% | 0.15 | 0.05 | -0.07 | 0.01 | 0.00 |
| BTDR20260612C00023500 | 23.50 | 0.05 | 0.55 | 0.00 | 0 | 50 | 189.36% | 0.15 | 0.05 | -0.07 | 0.01 | 0.00 |
| BTDR20260612C00024000 | 24.00 | 0.05 | 0.35 | 0.19 | 3 | 41 | 177.39% | 0.11 | 0.04 | -0.05 | 0.00 | 0.00 |
| BTDR20260612C00024500 | 24.50 | 0.05 | 0.50 | 0.00 | 0 | 13 | 201.07% | 0.13 | 0.04 | -0.07 | 0.00 | 0.00 |
| BTDR20260612C00025000 | 25.00 | 0.05 | 0.20 | 0.20 | 2 | 6 | 172.89% | 0.08 | 0.03 | -0.04 | 0.00 | 0.00 |
| BTDR20260612C00025500 | 25.50 | 0.05 | 0.50 | 0.00 | 0 | 1 | 216.39% | 0.12 | 0.04 | -0.07 | 0.00 | 0.00 |
| BTDR20260612C00026000 | 26.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 218.33% | 0.11 | 0.04 | -0.07 | 0.00 | 0.00 |
| BTDR20260612C00026500 | 26.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 236.03% | 0.12 | 0.04 | -0.08 | 0.00 | 0.00 |
| BTDR20260612C00027000 | 27.00 | 0.00 | 0.60 | 0.00 | 0 | 5 | 243.00% | 0.12 | 0.03 | -0.08 | 0.00 | 0.00 |
| BTDR20260612C00027500 | 27.50 | 0.00 | 0.65 | 0.00 | 0 | 5 | 254.96% | 0.13 | 0.03 | -0.09 | 0.00 | 0.00 |
| BTDR20260612C00028000 | 28.00 | 0.00 | 0.65 | 0.00 | 0 | 2 | 261.63% | 0.12 | 0.03 | -0.09 | 0.00 | 0.00 |
| BTDR20260612C00028500 | 28.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 268.12% | 0.12 | 0.03 | -0.09 | 0.00 | 0.00 |
| BTDR20260612C00029000 | 29.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 274.44% | 0.12 | 0.03 | -0.09 | 0.00 | 0.00 |
| BTDR20260612C00029500 | 29.50 | 0.00 | 0.65 | 0.00 | 0 | 6 | 280.61% | 0.12 | 0.03 | -0.09 | 0.00 | 0.00 |
| BTDR20260612C00030000 | 30.00 | 0.00 | 0.65 | 0.00 | 0 | 80 | 286.63% | 0.12 | 0.03 | -0.09 | 0.00 | 0.00 |
| BTDR20260612C00030500 | 30.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 297.88% | 0.12 | 0.03 | -0.10 | 0.00 | 0.00 |
| BTDR20260612C00031000 | 31.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 303.67% | 0.12 | 0.03 | -0.10 | 0.00 | 0.00 |
| BTDR20260612C00031500 | 31.50 | 0.00 | 0.65 | 0.00 | 0 | 1 | 303.87% | 0.11 | 0.03 | -0.09 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTDR20260612P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 569.82% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| BTDR20260612P00004000 | 4.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 775.24% | -0.03 | 0.00 | -0.09 | 0.00 | -0.00 |
| BTDR20260612P00005000 | 5.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 661.04% | -0.04 | 0.00 | -0.09 | 0.00 | -0.00 |
| BTDR20260612P00005500 | 5.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 613.50% | -0.04 | 0.01 | -0.09 | 0.00 | -0.00 |
| BTDR20260612P00006000 | 6.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 570.64% | -0.04 | 0.01 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00006500 | 6.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 531.59% | -0.05 | 0.01 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00007000 | 7.00 | 0.00 | 0.65 | 0.00 | 0 | 25 | 495.72% | -0.05 | 0.01 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00007500 | 7.50 | 0.00 | 0.10 | 0.00 | 0 | 7,000 | 311.22% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| BTDR20260612P00008000 | 8.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 392.28% | -0.05 | 0.01 | -0.06 | 0.00 | -0.00 |
| BTDR20260612P00008500 | 8.50 | 0.00 | 0.70 | 0.00 | 0 | 25 | 411.05% | -0.06 | 0.01 | -0.09 | 0.00 | -0.00 |
| BTDR20260612P00009000 | 9.00 | 0.00 | 0.70 | 0.00 | 0 | 4 | 383.28% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00009500 | 9.50 | 0.00 | 0.70 | 0.00 | 0 | 4 | 357.02% | -0.07 | 0.02 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00010000 | 10.00 | 0.00 | 0.70 | 0.00 | 0 | 12 | 332.06% | -0.08 | 0.02 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00010500 | 10.50 | 0.00 | 0.70 | 0.00 | 0 | 27 | 308.26% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 291.69% | -0.10 | 0.02 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00011500 | 11.50 | 0.00 | 0.75 | 0.00 | 0 | 3 | 269.44% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 242.40% | -0.11 | 0.03 | -0.08 | 0.00 | -0.00 |
| BTDR20260612P00012500 | 12.50 | 0.00 | 0.70 | 0.00 | 0 | 17 | 221.91% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| BTDR20260612P00013000 | 13.00 | 0.00 | 0.65 | 0.00 | 0 | 34 | 196.92% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| BTDR20260612P00013500 | 13.50 | 0.05 | 0.55 | 0.21 | 2 | 6 | 172.90% | -0.13 | 0.05 | -0.06 | 0.01 | -0.00 |
| BTDR20260612P00014000 | 14.00 | 0.10 | 0.50 | 0.32 | 10 | 128 | 154.43% | -0.14 | 0.06 | -0.06 | 0.01 | -0.00 |
| BTDR20260612P00014500 | 14.50 | 0.15 | 0.65 | 0.37 | 3 | 1 | 156.59% | -0.19 | 0.07 | -0.07 | 0.01 | -0.00 |
| BTDR20260612P00015000 | 15.00 | 0.30 | 0.45 | 0.40 | 142 | 1,392 | 133.37% | -0.20 | 0.09 | -0.07 | 0.01 | -0.00 |
| BTDR20260612P00015500 | 15.50 | 0.40 | 0.85 | 0.71 | 35 | 134 | 146.74% | -0.27 | 0.09 | -0.08 | 0.01 | -0.00 |
| BTDR20260612P00016000 | 16.00 | 0.65 | 0.90 | 0.65 | 87 | 953 | 145.42% | -0.32 | 0.10 | -0.09 | 0.01 | -0.00 |
| BTDR20260612P00016500 | 16.50 | 0.70 | 1.30 | 1.04 | 44 | 239 | 143.75% | -0.38 | 0.11 | -0.10 | 0.01 | -0.00 |
| BTDR20260612P00017000 | 17.00 | 0.90 | 1.45 | 1.25 | 64 | 70 | 141.68% | -0.43 | 0.11 | -0.10 | 0.01 | -0.00 |
| BTDR20260612P00017500 | 17.50 | 1.15 | 2.00 | 1.70 | 10 | 15 | 152.36% | -0.49 | 0.11 | -0.11 | 0.01 | -0.00 |
| BTDR20260612P00018000 | 18.00 | 1.40 | 2.35 | 1.90 | 10 | 11 | 154.91% | -0.54 | 0.10 | -0.11 | 0.01 | -0.00 |
| BTDR20260612P00018500 | 18.50 | 1.75 | 2.45 | 2.55 | 28 | 37 | 149.47% | -0.59 | 0.11 | -0.10 | 0.01 | -0.00 |
| BTDR20260612P00019000 | 19.00 | 2.05 | 3.00 | 2.00 | 41 | 64 | 149.51% | -0.64 | 0.10 | -0.10 | 0.01 | -0.00 |
| BTDR20260612P00019500 | 19.50 | 2.45 | 3.50 | 2.60 | 5 | 5 | 152.97% | -0.68 | 0.09 | -0.09 | 0.01 | -0.00 |
| BTDR20260612P00020000 | 20.00 | 2.75 | 3.90 | 0.00 | 0 | 16 | 151.32% | -0.72 | 0.09 | -0.09 | 0.01 | -0.00 |
| BTDR20260612P00020500 | 20.50 | 3.10 | 4.10 | 0.00 | 0 | 0 | 157.32% | -0.75 | 0.08 | -0.08 | 0.01 | -0.00 |
| BTDR20260612P00021000 | 21.00 | 3.60 | 4.80 | 0.00 | 0 | 0 | 162.10% | -0.77 | 0.07 | -0.08 | 0.01 | -0.00 |
| BTDR20260612P00021500 | 21.50 | 4.00 | 5.10 | 4.60 | 6 | 0 | 140.87% | -0.84 | 0.07 | -0.05 | 0.01 | -0.00 |
| BTDR20260612P00022000 | 22.00 | 4.50 | 5.50 | 5.15 | 12 | 0 | 150.45% | -0.85 | 0.06 | -0.06 | 0.01 | -0.00 |
| BTDR20260612P00022500 | 22.50 | 4.90 | 6.00 | 5.60 | 4 | 0 | 149.46% | -0.87 | 0.05 | -0.05 | 0.00 | -0.00 |
| BTDR20260612P00023000 | 23.00 | 5.40 | 6.60 | 6.10 | 6 | 0 | 168.50% | -0.86 | 0.05 | -0.06 | 0.00 | -0.00 |
| BTDR20260612P00023500 | 23.50 | 5.90 | 7.00 | 0.00 | 0 | 0 | 154.03% | -0.90 | 0.04 | -0.04 | 0.00 | -0.00 |
| BTDR20260612P00024000 | 24.00 | 6.40 | 7.60 | 0.00 | 0 | 0 | 174.23% | -0.89 | 0.04 | -0.05 | 0.00 | -0.00 |
| BTDR20260612P00024500 | 24.50 | 6.90 | 8.00 | 0.00 | 0 | 0 | 169.10% | -0.91 | 0.04 | -0.04 | 0.00 | -0.00 |
| BTDR20260612P00025000 | 25.00 | 7.30 | 8.50 | 0.00 | 0 | 0 | 160.31% | -0.93 | 0.03 | -0.03 | 0.00 | -0.00 |
| BTDR20260612P00025500 | 25.50 | 7.70 | 9.00 | 0.00 | 0 | 0 | 143.60% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| BTDR20260612P00026000 | 26.00 | 8.00 | 9.70 | 0.00 | 0 | 0 | 190.05% | -0.91 | 0.03 | -0.04 | 0.00 | -0.01 |
| BTDR20260612P00026500 | 26.50 | 8.70 | 10.20 | 0.00 | 0 | 0 | 196.65% | -0.92 | 0.03 | -0.04 | 0.00 | -0.01 |
| BTDR20260612P00027000 | 27.00 | 9.20 | 10.70 | 0.00 | 0 | 0 | 203.07% | -0.92 | 0.03 | -0.04 | 0.00 | -0.01 |
| BTDR20260612P00027500 | 27.50 | 9.70 | 11.20 | 0.00 | 0 | 0 | 209.34% | -0.92 | 0.03 | -0.04 | 0.00 | -0.01 |
| BTDR20260612P00028000 | 28.00 | 10.10 | 11.70 | 0.00 | 0 | 0 | 215.45% | -0.92 | 0.03 | -0.04 | 0.00 | -0.01 |
| BTDR20260612P00028500 | 28.50 | 10.60 | 12.20 | 0.00 | 0 | 0 | 221.41% | -0.92 | 0.02 | -0.04 | 0.00 | -0.01 |
| BTDR20260612P00029000 | 29.00 | 11.20 | 12.70 | 0.00 | 0 | 0 | 227.23% | -0.92 | 0.02 | -0.04 | 0.00 | -0.01 |
| BTDR20260612P00029500 | 29.50 | 11.60 | 13.20 | 0.00 | 0 | 0 | 214.35% | -0.94 | 0.02 | -0.03 | 0.00 | -0.01 |
| BTDR20260612P00030000 | 30.00 | 12.10 | 13.70 | 0.00 | 0 | 1 | 219.68% | -0.94 | 0.02 | -0.03 | 0.00 | -0.01 |
| BTDR20260612P00030500 | 30.50 | 12.50 | 14.20 | 0.00 | 0 | 0 | 224.91% | -0.94 | 0.02 | -0.03 | 0.00 | -0.01 |
| BTDR20260612P00031000 | 31.00 | 13.10 | 14.70 | 0.00 | 0 | 0 | 230.03% | -0.94 | 0.02 | -0.03 | 0.00 | -0.01 |
| BTDR20260612P00031500 | 31.50 | 13.60 | 15.20 | 0.00 | 0 | 0 | 235.05% | -0.94 | 0.02 | -0.03 | 0.00 | -0.01 |
