Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CACI20260618P00270000 | 270.00 | 0.00 | 0.40 | 0.00 | 0 | 10 | 134.27% | -0.00 | 0.00 | -0.05 | 0.01 | -0.00 |
| CACI20260618P00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 183.64% | -0.03 | 0.00 | -0.41 | 0.07 | -0.01 |
| CACI20260618P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 174.87% | -0.03 | 0.00 | -0.40 | 0.07 | -0.01 |
| CACI20260618P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 166.38% | -0.03 | 0.00 | -0.40 | 0.08 | -0.01 |
| CACI20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 158.15% | -0.03 | 0.00 | -0.40 | 0.08 | -0.01 |
| CACI20260618P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 150.17% | -0.03 | 0.00 | -0.39 | 0.08 | -0.01 |
| CACI20260618P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 142.40% | -0.04 | 0.00 | -0.39 | 0.09 | -0.01 |
| CACI20260618P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 134.85% | -0.04 | 0.00 | -0.38 | 0.09 | -0.01 |
| CACI20260618P00350000 | 350.00 | 0.00 | 3.80 | 0.00 | 0 | 3 | 121.07% | -0.03 | 0.00 | -0.31 | 0.08 | -0.01 |
| CACI20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 120.29% | -0.04 | 0.00 | -0.38 | 0.10 | -0.01 |
| CACI20260618P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 113.26% | -0.04 | 0.00 | -0.37 | 0.10 | -0.01 |
| CACI20260618P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 106.37% | -0.05 | 0.00 | -0.36 | 0.11 | -0.01 |
| CACI20260618P00390000 | 390.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 94.84% | -0.04 | 0.00 | -0.30 | 0.10 | -0.01 |
| CACI20260618P00400000 | 400.00 | 0.00 | 3.70 | 0.00 | 0 | 8 | 87.96% | -0.05 | 0.00 | -0.29 | 0.10 | -0.01 |
| CACI20260618P00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 86.49% | -0.06 | 0.00 | -0.35 | 0.12 | -0.01 |
| CACI20260618P00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 80.07% | -0.06 | 0.00 | -0.34 | 0.13 | -0.01 |
| CACI20260618P00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 73.74% | -0.07 | 0.00 | -0.33 | 0.14 | -0.01 |
| CACI20260618P00440000 | 440.00 | 0.25 | 4.20 | 0.00 | 0 | 5 | 66.25% | -0.07 | 0.00 | -0.31 | 0.14 | -0.02 |
| CACI20260618P00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 61.26% | -0.08 | 0.00 | -0.31 | 0.16 | -0.02 |
| CACI20260618P00460000 | 460.00 | 0.00 | 4.40 | 0.00 | 0 | 16 | 54.64% | -0.08 | 0.00 | -0.30 | 0.17 | -0.02 |
| CACI20260618P00470000 | 470.00 | 0.75 | 4.80 | 0.00 | 0 | 16 | 50.94% | -0.10 | 0.00 | -0.32 | 0.20 | -0.02 |
| CACI20260618P00480000 | 480.00 | 1.00 | 4.50 | 0.00 | 0 | 39 | 44.49% | -0.12 | 0.00 | -0.31 | 0.21 | -0.02 |
| CACI20260618P00490000 | 490.00 | 3.90 | 9.00 | 4.30 | 5 | 12 | 52.92% | -0.20 | 0.00 | -0.54 | 0.30 | -0.04 |
| CACI20260618P00500000 | 500.00 | 5.00 | 7.80 | 0.00 | 0 | 23 | 43.78% | -0.22 | 0.01 | -0.47 | 0.32 | -0.05 |
| CACI20260618P00510000 | 510.00 | 7.00 | 11.90 | 0.00 | 0 | 8 | 44.53% | -0.30 | 0.01 | -0.56 | 0.37 | -0.06 |
| CACI20260618P00520000 | 520.00 | 9.80 | 15.20 | 12.99 | 2 | 72 | 42.72% | -0.37 | 0.01 | -0.59 | 0.41 | -0.08 |
| CACI20260618P00530000 | 530.00 | 13.80 | 18.90 | 0.00 | 0 | 2 | 40.78% | -0.46 | 0.01 | -0.60 | 0.43 | -0.09 |
| CACI20260618P00540000 | 540.00 | 18.90 | 25.50 | 0.00 | 0 | 5 | 40.88% | -0.55 | 0.01 | -0.60 | 0.43 | -0.10 |
| CACI20260618P00550000 | 550.00 | 25.80 | 31.70 | 0.00 | 0 | 2 | 38.54% | -0.65 | 0.01 | -0.53 | 0.40 | -0.12 |
| CACI20260618P00560000 | 560.00 | 33.60 | 39.90 | 0.00 | 0 | 14 | 39.93% | -0.72 | 0.01 | -0.50 | 0.36 | -0.12 |
| CACI20260618P00570000 | 570.00 | 40.70 | 48.00 | 0.00 | 0 | 8 | 40.99% | -0.79 | 0.01 | -0.45 | 0.31 | -0.12 |
| CACI20260618P00580000 | 580.00 | 50.60 | 56.70 | 0.00 | 0 | 4 | 41.70% | -0.84 | 0.01 | -0.39 | 0.26 | -0.12 |
| CACI20260618P00590000 | 590.00 | 58.60 | 65.20 | 0.00 | 0 | 3 | 40.47% | -0.90 | 0.00 | -0.30 | 0.19 | -0.11 |
| CACI20260618P00600000 | 600.00 | 67.60 | 75.30 | 0.00 | 0 | 4 | 40.88% | -0.93 | 0.00 | -0.24 | 0.14 | -0.09 |
| CACI20260618P00610000 | 610.00 | 78.00 | 84.70 | 0.00 | 0 | 0 | 43.32% | -0.95 | 0.00 | -0.21 | 0.11 | -0.08 |
| CACI20260618P00620000 | 620.00 | 87.00 | 95.40 | 0.00 | 0 | 0 | 45.79% | -0.96 | 0.00 | -0.20 | 0.09 | -0.07 |
| CACI20260618P00630000 | 630.00 | 97.70 | 105.50 | 0.00 | 0 | 0 | 48.19% | -0.97 | 0.00 | -0.18 | 0.07 | -0.06 |
| CACI20260618P00640000 | 640.00 | 107.70 | 115.60 | 0.00 | 0 | 0 | 59.75% | -0.94 | 0.00 | -0.30 | 0.13 | -0.10 |
| CACI20260618P00650000 | 650.00 | 117.70 | 125.30 | 0.00 | 0 | 0 | 57.29% | -0.96 | 0.00 | -0.21 | 0.08 | -0.08 |
| CACI20260618P00660000 | 660.00 | 127.70 | 135.70 | 0.00 | 0 | 0 | 58.26% | -0.98 | 0.00 | -0.18 | 0.06 | -0.06 |
| CACI20260618P00670000 | 670.00 | 137.70 | 144.50 | 0.00 | 0 | 1 | 60.57% | -0.98 | 0.00 | -0.17 | 0.05 | -0.06 |
| CACI20260618P00680000 | 680.00 | 147.70 | 154.40 | 0.00 | 0 | 0 | 64.71% | -0.98 | 0.00 | -0.19 | 0.06 | -0.06 |
| CACI20260618P00690000 | 690.00 | 157.70 | 164.50 | 0.00 | 0 | 0 | 67.82% | -0.98 | 0.00 | -0.19 | 0.05 | -0.06 |
| CACI20260618P00700000 | 700.00 | 167.70 | 174.40 | 0.00 | 0 | 0 | 76.24% | -0.96 | 0.00 | -0.26 | 0.08 | -0.09 |
| CACI20260618P00720000 | 720.00 | 187.00 | 195.60 | 0.00 | 0 | 0 | 75.67% | -0.98 | 0.00 | -0.18 | 0.04 | -0.06 |
| CACI20260618P00740000 | 740.00 | 207.70 | 215.10 | 0.00 | 0 | 0 | 82.81% | -0.98 | 0.00 | -0.20 | 0.05 | -0.07 |
| CACI20260618P00760000 | 760.00 | 227.70 | 234.40 | 0.00 | 0 | 0 | 88.29% | -0.98 | 0.00 | -0.20 | 0.05 | -0.07 |
| CACI20260618P00780000 | 780.00 | 247.70 | 255.60 | 0.00 | 0 | 0 | 93.58% | -0.98 | 0.00 | -0.20 | 0.04 | -0.07 |
| CACI20260618P00800000 | 800.00 | 267.70 | 275.30 | 0.00 | 0 | 0 | 98.70% | -0.98 | 0.00 | -0.20 | 0.04 | -0.07 |
| CACI20260618P00820000 | 820.00 | 287.70 | 295.60 | 0.00 | 0 | 0 | 103.64% | -0.98 | 0.00 | -0.20 | 0.04 | -0.07 |
| CACI20260618P00840000 | 840.00 | 307.70 | 315.30 | 0.00 | 0 | 0 | 106.60% | -0.99 | 0.00 | -0.19 | 0.04 | -0.06 |
| CACI20260618P00860000 | 860.00 | 327.70 | 334.30 | 0.00 | 0 | 0 | 113.09% | -0.98 | 0.00 | -0.21 | 0.04 | -0.07 |
| CACI20260618P00880000 | 880.00 | 347.70 | 354.30 | 0.00 | 0 | 0 | 117.62% | -0.99 | 0.00 | -0.21 | 0.04 | -0.07 |
| CACI20260618P00900000 | 900.00 | 367.70 | 374.50 | 0.00 | 0 | 0 | 120.02% | -0.99 | 0.00 | -0.19 | 0.03 | -0.06 |
| CACI20260618P00920000 | 920.00 | 387.70 | 394.90 | 0.00 | 0 | 0 | 126.30% | -0.99 | 0.00 | -0.21 | 0.04 | -0.07 |
| CACI20260618P00940000 | 940.00 | 407.70 | 414.80 | 0.00 | 0 | 0 | 130.46% | -0.99 | 0.00 | -0.21 | 0.04 | -0.08 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CACI20260618C00270000 | 270.00 | 255.30 | 263.40 | 0.00 | 0 | 0 | 203.34% | 0.97 | 0.00 | -0.48 | 0.08 | 0.09 |
| CACI20260618C00280000 | 280.00 | 245.10 | 253.50 | 0.00 | 0 | 0 | 194.88% | 0.97 | 0.00 | -0.48 | 0.08 | 0.10 |
| CACI20260618C00290000 | 290.00 | 234.90 | 243.50 | 0.00 | 0 | 0 | 185.46% | 0.97 | 0.00 | -0.48 | 0.08 | 0.10 |
| CACI20260618C00300000 | 300.00 | 225.50 | 233.60 | 0.00 | 0 | 0 | 176.36% | 0.96 | 0.00 | -0.47 | 0.09 | 0.11 |
| CACI20260618C00310000 | 310.00 | 215.20 | 223.50 | 0.00 | 0 | 0 | 173.87% | 0.96 | 0.00 | -0.54 | 0.10 | 0.11 |
| CACI20260618C00320000 | 320.00 | 205.70 | 213.60 | 0.00 | 0 | 1 | 160.06% | 0.96 | 0.00 | -0.47 | 0.10 | 0.11 |
| CACI20260618C00330000 | 330.00 | 195.30 | 203.70 | 0.00 | 0 | 0 | 151.73% | 0.96 | 0.00 | -0.47 | 0.10 | 0.12 |
| CACI20260618C00340000 | 340.00 | 184.90 | 193.60 | 0.00 | 0 | 0 | 143.62% | 0.96 | 0.00 | -0.46 | 0.10 | 0.12 |
| CACI20260618C00350000 | 350.00 | 175.30 | 183.70 | 0.00 | 0 | 0 | 135.73% | 0.95 | 0.00 | -0.45 | 0.11 | 0.13 |
| CACI20260618C00360000 | 360.00 | 165.30 | 173.70 | 0.00 | 0 | 0 | 133.99% | 0.94 | 0.00 | -0.52 | 0.12 | 0.13 |
| CACI20260618C00370000 | 370.00 | 155.60 | 163.00 | 0.00 | 0 | 0 | 121.37% | 0.95 | 0.00 | -0.45 | 0.12 | 0.13 |
| CACI20260618C00380000 | 380.00 | 145.90 | 153.00 | 0.00 | 0 | 0 | 98.38% | 0.96 | 0.00 | -0.25 | 0.09 | 0.14 |
| CACI20260618C00390000 | 390.00 | 137.20 | 143.10 | 0.00 | 0 | 2 | 92.93% | 0.96 | 0.00 | -0.26 | 0.09 | 0.15 |
| CACI20260618C00400000 | 400.00 | 126.00 | 133.10 | 0.00 | 0 | 1 | 100.40% | 0.94 | 0.00 | -0.44 | 0.14 | 0.14 |
| CACI20260618C00410000 | 410.00 | 115.70 | 123.20 | 0.00 | 0 | 2 | 94.10% | 0.93 | 0.00 | -0.44 | 0.15 | 0.15 |
| CACI20260618C00420000 | 420.00 | 106.10 | 113.30 | 0.00 | 0 | 2 | 88.23% | 0.92 | 0.00 | -0.44 | 0.16 | 0.15 |
| CACI20260618C00430000 | 430.00 | 97.20 | 103.50 | 0.00 | 0 | 0 | 81.35% | 0.92 | 0.00 | -0.43 | 0.17 | 0.15 |
| CACI20260618C00440000 | 440.00 | 86.80 | 93.70 | 0.00 | 0 | 1 | 66.33% | 0.93 | 0.00 | -0.29 | 0.14 | 0.16 |
| CACI20260618C00450000 | 450.00 | 77.60 | 84.00 | 0.00 | 0 | 7 | 63.85% | 0.92 | 0.00 | -0.34 | 0.17 | 0.16 |
| CACI20260618C00460000 | 460.00 | 68.10 | 74.50 | 0.00 | 0 | 2 | 37.70% | 0.98 | 0.00 | -0.07 | 0.06 | 0.18 |
| CACI20260618C00470000 | 470.00 | 58.00 | 66.00 | 0.00 | 0 | 0 | 36.12% | 0.96 | 0.00 | -0.10 | 0.10 | 0.18 |
| CACI20260618C00480000 | 480.00 | 49.90 | 57.00 | 0.00 | 0 | 1 | 39.91% | 0.91 | 0.00 | -0.22 | 0.18 | 0.17 |
| CACI20260618C00490000 | 490.00 | 42.40 | 47.80 | 0.00 | 0 | 2 | 41.28% | 0.85 | 0.01 | -0.34 | 0.25 | 0.17 |
| CACI20260618C00500000 | 500.00 | 33.40 | 41.00 | 0.00 | 0 | 13 | 41.42% | 0.79 | 0.01 | -0.43 | 0.31 | 0.16 |
| CACI20260618C00510000 | 510.00 | 27.50 | 34.00 | 0.00 | 0 | 2 | 41.16% | 0.72 | 0.01 | -0.50 | 0.37 | 0.14 |
| CACI20260618C00520000 | 520.00 | 21.30 | 27.00 | 0.00 | 0 | 11 | 41.39% | 0.63 | 0.01 | -0.56 | 0.41 | 0.13 |
| CACI20260618C00530000 | 530.00 | 15.90 | 21.90 | 19.60 | 3 | 10 | 40.24% | 0.55 | 0.01 | -0.58 | 0.43 | 0.11 |
| CACI20260618C00540000 | 540.00 | 11.10 | 16.40 | 0.00 | 0 | 26 | 38.77% | 0.45 | 0.01 | -0.56 | 0.43 | 0.09 |
| CACI20260618C00550000 | 550.00 | 7.70 | 12.30 | 7.64 | 2 | 63 | 38.78% | 0.36 | 0.01 | -0.53 | 0.41 | 0.07 |
| CACI20260618C00560000 | 560.00 | 5.20 | 8.90 | 5.51 | 2 | 43 | 38.70% | 0.28 | 0.01 | -0.47 | 0.37 | 0.06 |
| CACI20260618C00570000 | 570.00 | 3.30 | 6.30 | 0.00 | 0 | 15 | 38.84% | 0.21 | 0.01 | -0.40 | 0.31 | 0.04 |
| CACI20260618C00580000 | 580.00 | 0.30 | 6.60 | 0.00 | 0 | 13 | 42.04% | 0.17 | 0.01 | -0.39 | 0.28 | 0.04 |
| CACI20260618C00590000 | 590.00 | 0.35 | 5.50 | 0.00 | 0 | 9 | 42.80% | 0.13 | 0.00 | -0.33 | 0.23 | 0.03 |
| CACI20260618C00600000 | 600.00 | 0.00 | 2.35 | 0.00 | 0 | 11 | 36.83% | 0.06 | 0.00 | -0.16 | 0.14 | 0.01 |
| CACI20260618C00610000 | 610.00 | 0.00 | 1.60 | 0.00 | 0 | 7 | 37.87% | 0.04 | 0.00 | -0.12 | 0.10 | 0.01 |
| CACI20260618C00620000 | 620.00 | 0.10 | 2.90 | 0.00 | 0 | 17 | 47.58% | 0.07 | 0.00 | -0.21 | 0.14 | 0.01 |
| CACI20260618C00630000 | 630.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 58.04% | 0.09 | 0.00 | -0.33 | 0.17 | 0.02 |
| CACI20260618C00640000 | 640.00 | 0.00 | 3.80 | 0.00 | 0 | 24 | 58.16% | 0.07 | 0.00 | -0.27 | 0.15 | 0.01 |
| CACI20260618C00650000 | 650.00 | 0.00 | 1.60 | 0.00 | 0 | 29 | 52.96% | 0.04 | 0.00 | -0.15 | 0.09 | 0.01 |
| CACI20260618C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 38 | 69.74% | 0.08 | 0.00 | -0.35 | 0.16 | 0.02 |
| CACI20260618C00670000 | 670.00 | 0.05 | 4.10 | 0.00 | 0 | 16 | 71.15% | 0.07 | 0.00 | -0.32 | 0.14 | 0.01 |
| CACI20260618C00680000 | 680.00 | 0.00 | 1.60 | 0.00 | 0 | 15 | 62.57% | 0.03 | 0.00 | -0.15 | 0.08 | 0.01 |
| CACI20260618C00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 80.49% | 0.07 | 0.00 | -0.37 | 0.14 | 0.01 |
| CACI20260618C00700000 | 700.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 83.89% | 0.07 | 0.00 | -0.37 | 0.14 | 0.01 |
| CACI20260618C00720000 | 720.00 | 0.00 | 1.00 | 0.00 | 0 | 15 | 69.31% | 0.02 | 0.00 | -0.11 | 0.05 | 0.00 |
| CACI20260618C00740000 | 740.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 96.75% | 0.06 | 0.00 | -0.39 | 0.13 | 0.01 |
| CACI20260618C00760000 | 760.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 102.77% | 0.06 | 0.00 | -0.40 | 0.12 | 0.01 |
| CACI20260618C00780000 | 780.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 108.57% | 0.05 | 0.00 | -0.41 | 0.12 | 0.01 |
| CACI20260618C00800000 | 800.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 114.14% | 0.05 | 0.00 | -0.41 | 0.11 | 0.01 |
| CACI20260618C00820000 | 820.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 119.51% | 0.05 | 0.00 | -0.42 | 0.11 | 0.01 |
| CACI20260618C00840000 | 840.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 124.70% | 0.05 | 0.00 | -0.43 | 0.11 | 0.01 |
| CACI20260618C00860000 | 860.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 129.72% | 0.05 | 0.00 | -0.43 | 0.11 | 0.01 |
| CACI20260618C00880000 | 880.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 134.58% | 0.05 | 0.00 | -0.44 | 0.10 | 0.01 |
| CACI20260618C00900000 | 900.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 139.28% | 0.04 | 0.00 | -0.44 | 0.10 | 0.01 |
| CACI20260618C00920000 | 920.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 143.85% | 0.04 | 0.00 | -0.45 | 0.10 | 0.01 |
| CACI20260618C00940000 | 940.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 148.28% | 0.04 | 0.00 | -0.45 | 0.10 | 0.01 |
