Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BVN20260618P00012000 | 12.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 445.95% | -0.05 | 0.00 | -0.11 | 0.01 | -0.00 |
| BVN20260618P00013000 | 13.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 383.90% | -0.05 | 0.00 | -0.09 | 0.01 | -0.00 |
| BVN20260618P00014000 | 14.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 354.49% | -0.05 | 0.00 | -0.09 | 0.01 | -0.00 |
| BVN20260618P00015000 | 15.00 | 0.00 | 1.00 | 0.00 | 0 | 5 | 305.72% | -0.05 | 0.00 | -0.07 | 0.01 | -0.00 |
| BVN20260618P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 265.78% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| BVN20260618P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 247.50% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| BVN20260618P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 230.27% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| BVN20260618P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 213.94% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| BVN20260618P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 198.41% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| BVN20260618P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 183.59% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| BVN20260618P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 169.38% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| BVN20260618P00023000 | 23.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 206.42% | -0.12 | 0.01 | -0.10 | 0.01 | -0.00 |
| BVN20260618P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 142.54% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| BVN20260618P00025000 | 25.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 156.98% | -0.12 | 0.02 | -0.07 | 0.01 | -0.00 |
| BVN20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 117.34% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| BVN20260618P00027000 | 27.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 155.29% | -0.18 | 0.02 | -0.10 | 0.02 | -0.00 |
| BVN20260618P00028000 | 28.00 | 0.05 | 0.75 | 0.00 | 0 | 14 | 93.31% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| BVN20260618P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 81.57% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| BVN20260618P00030000 | 30.00 | 0.05 | 1.00 | 0.00 | 0 | 59 | 73.07% | -0.16 | 0.05 | -0.04 | 0.02 | -0.00 |
| BVN20260618P00031000 | 31.00 | 0.30 | 0.80 | 0.00 | 0 | 105 | 65.19% | -0.20 | 0.06 | -0.04 | 0.02 | -0.00 |
| BVN20260618P00032000 | 32.00 | 0.00 | 2.90 | 0.00 | 0 | 115 | 94.32% | -0.32 | 0.06 | -0.08 | 0.02 | -0.00 |
| BVN20260618P00033000 | 33.00 | 0.05 | 2.55 | 0.00 | 0 | 47 | 71.89% | -0.37 | 0.08 | -0.07 | 0.03 | -0.00 |
| BVN20260618P00034000 | 34.00 | 0.30 | 3.40 | 0.00 | 0 | 30 | 71.47% | -0.45 | 0.08 | -0.07 | 0.03 | -0.01 |
| BVN20260618P00035000 | 35.00 | 1.15 | 2.75 | 2.56 | 2 | 12 | 58.44% | -0.55 | 0.11 | -0.06 | 0.03 | -0.01 |
| BVN20260618P00036000 | 36.00 | 1.60 | 3.60 | 0.00 | 0 | 7 | 58.64% | -0.65 | 0.10 | -0.06 | 0.02 | -0.01 |
| BVN20260618P00037000 | 37.00 | 2.30 | 4.60 | 0.00 | 0 | 15 | 48.18% | -0.80 | 0.10 | -0.04 | 0.02 | -0.01 |
| BVN20260618P00038000 | 38.00 | 3.30 | 6.00 | 0.00 | 0 | 11 | 78.90% | -0.73 | 0.07 | -0.07 | 0.02 | -0.01 |
| BVN20260618P00039000 | 39.00 | 4.00 | 6.40 | 0.00 | 0 | 10 | 60.85% | -0.87 | 0.07 | -0.04 | 0.01 | -0.01 |
| BVN20260618P00040000 | 40.00 | 5.00 | 7.50 | 0.00 | 0 | 19 | 68.50% | -0.88 | 0.05 | -0.04 | 0.01 | -0.01 |
| BVN20260618P00041000 | 41.00 | 5.80 | 8.10 | 0.00 | 0 | 596 | 123.20% | -0.74 | 0.04 | -0.10 | 0.02 | -0.01 |
| BVN20260618P00042000 | 42.00 | 6.30 | 9.50 | 0.00 | 0 | 100 | 149.86% | -0.71 | 0.04 | -0.13 | 0.02 | -0.01 |
| BVN20260618P00043000 | 43.00 | 7.20 | 10.30 | 0.00 | 0 | 693 | 158.37% | -0.72 | 0.03 | -0.13 | 0.02 | -0.01 |
| BVN20260618P00044000 | 44.00 | 8.40 | 11.30 | 0.00 | 0 | 357 | 166.49% | -0.73 | 0.03 | -0.13 | 0.02 | -0.01 |
| BVN20260618P00045000 | 45.00 | 9.30 | 12.30 | 0.00 | 0 | 126 | 174.25% | -0.74 | 0.03 | -0.14 | 0.02 | -0.01 |
| BVN20260618P00050000 | 50.00 | 13.90 | 17.30 | 0.00 | 0 | 0 | 198.80% | -0.78 | 0.02 | -0.14 | 0.02 | -0.01 |
| BVN20260618P00055000 | 55.00 | 19.00 | 22.50 | 0.00 | 0 | 0 | 248.02% | -0.77 | 0.02 | -0.18 | 0.02 | -0.01 |
| BVN20260618P00060000 | 60.00 | 24.10 | 27.40 | 0.00 | 0 | 0 | 268.60% | -0.79 | 0.02 | -0.19 | 0.02 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BVN20260618C00012000 | 12.00 | 20.80 | 23.50 | 0.00 | 0 | 10 | 480.89% | 0.95 | 0.00 | -0.13 | 0.01 | 0.00 |
| BVN20260618C00013000 | 13.00 | 20.00 | 23.10 | 0.00 | 0 | 0 | 308.03% | 0.98 | 0.00 | -0.04 | 0.00 | 0.00 |
| BVN20260618C00014000 | 14.00 | 19.00 | 22.10 | 0.00 | 0 | 1 | 286.43% | 0.98 | 0.00 | -0.04 | 0.00 | 0.01 |
| BVN20260618C00015000 | 15.00 | 18.00 | 21.10 | 0.00 | 0 | 7 | 266.40% | 0.97 | 0.00 | -0.04 | 0.00 | 0.01 |
| BVN20260618C00016000 | 16.00 | 17.00 | 20.10 | 0.00 | 0 | 0 | 257.01% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| BVN20260618C00017000 | 17.00 | 16.10 | 18.40 | 17.69 | 2 | 2 | 331.23% | 0.93 | 0.01 | -0.12 | 0.01 | 0.01 |
| BVN20260618C00018000 | 18.00 | 15.10 | 18.10 | 0.00 | 0 | 7 | 229.64% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| BVN20260618C00019000 | 19.00 | 14.00 | 16.60 | 0.00 | 0 | 1 | 205.89% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| BVN20260618C00020000 | 20.00 | 12.90 | 15.40 | 0.00 | 0 | 2 | 183.21% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| BVN20260618C00021000 | 21.00 | 11.90 | 15.20 | 0.00 | 0 | 0 | 169.06% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| BVN20260618C00022000 | 22.00 | 10.90 | 14.20 | 0.00 | 0 | 8 | 155.51% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| BVN20260618C00023000 | 23.00 | 9.90 | 12.40 | 0.00 | 0 | 5 | 222.13% | 0.88 | 0.01 | -0.11 | 0.01 | 0.01 |
| BVN20260618C00024000 | 24.00 | 8.90 | 11.60 | 0.00 | 0 | 0 | 116.39% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| BVN20260618C00025000 | 25.00 | 8.10 | 10.50 | 0.00 | 0 | 16 | 188.75% | 0.86 | 0.02 | -0.10 | 0.02 | 0.01 |
| BVN20260618C00026000 | 26.00 | 7.10 | 9.50 | 0.00 | 0 | 13 | 120.31% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| BVN20260618C00027000 | 27.00 | 6.20 | 8.50 | 0.00 | 0 | 34 | 94.61% | 0.92 | 0.02 | -0.03 | 0.01 | 0.01 |
| BVN20260618C00028000 | 28.00 | 6.10 | 6.80 | 0.00 | 0 | 113 | 41.07% | 1.00 | 0.01 | -0.00 | 0.00 | 0.01 |
| BVN20260618C00029000 | 29.00 | 4.10 | 6.70 | 0.00 | 0 | 1 | 72.36% | 0.90 | 0.04 | -0.03 | 0.01 | 0.01 |
| BVN20260618C00030000 | 30.00 | 3.20 | 5.90 | 0.00 | 0 | 40 | 68.48% | 0.86 | 0.05 | -0.04 | 0.02 | 0.01 |
| BVN20260618C00031000 | 31.00 | 2.60 | 5.10 | 0.00 | 0 | 15 | 70.66% | 0.80 | 0.06 | -0.05 | 0.02 | 0.01 |
| BVN20260618C00032000 | 32.00 | 1.80 | 4.30 | 0.00 | 0 | 14 | 68.87% | 0.73 | 0.07 | -0.06 | 0.02 | 0.01 |
| BVN20260618C00033000 | 33.00 | 1.00 | 3.50 | 0.00 | 0 | 47 | 56.12% | 0.67 | 0.10 | -0.05 | 0.02 | 0.01 |
| BVN20260618C00034000 | 34.00 | 0.75 | 3.40 | 0.00 | 0 | 21 | 70.92% | 0.56 | 0.08 | -0.07 | 0.03 | 0.01 |
| BVN20260618C00035000 | 35.00 | 0.85 | 1.85 | 0.00 | 0 | 140 | 63.81% | 0.47 | 0.09 | -0.06 | 0.03 | 0.01 |
| BVN20260618C00036000 | 36.00 | 0.75 | 1.50 | 1.00 | 17 | 130 | 62.75% | 0.38 | 0.09 | -0.06 | 0.03 | 0.00 |
| BVN20260618C00037000 | 37.00 | 0.45 | 1.20 | 0.00 | 0 | 41 | 66.59% | 0.31 | 0.08 | -0.06 | 0.02 | 0.00 |
| BVN20260618C00038000 | 38.00 | 0.00 | 1.20 | 0.00 | 0 | 115 | 63.25% | 0.23 | 0.07 | -0.05 | 0.02 | 0.00 |
| BVN20260618C00039000 | 39.00 | 0.20 | 0.85 | 0.38 | 9 | 34 | 72.32% | 0.21 | 0.06 | -0.05 | 0.02 | 0.00 |
| BVN20260618C00040000 | 40.00 | 0.00 | 0.80 | 0.00 | 0 | 693 | 73.61% | 0.17 | 0.05 | -0.04 | 0.02 | 0.00 |
| BVN20260618C00041000 | 41.00 | 0.00 | 0.45 | 0.00 | 0 | 125 | 68.89% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| BVN20260618C00042000 | 42.00 | 0.00 | 0.95 | 0.00 | 0 | 1,012 | 86.78% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| BVN20260618C00043000 | 43.00 | 0.05 | 0.75 | 0.00 | 0 | 10 | 95.34% | 0.14 | 0.03 | -0.05 | 0.01 | 0.00 |
| BVN20260618C00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 100.12% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
| BVN20260618C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 52 | 106.37% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| BVN20260618C00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 134.38% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| BVN20260618C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 158.28% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| BVN20260618C00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 188.68% | 0.10 | 0.01 | -0.07 | 0.01 | 0.00 |
