Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CAPR20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 79 | 751.11% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CAPR20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 579.54% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CAPR20260618P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 43 | 485.82% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CAPR20260618P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 184 | 421.65% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CAPR20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 321 | 373.00% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CAPR20260618P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 333.86% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CAPR20260618P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 301.15% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CAPR20260618P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 417 | 273.04% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CAPR20260618P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 248.39% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CAPR20260618P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 107 | 226.43% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CAPR20260618P00011000 | 11.00 | 0.00 | 1.15 | 0.00 | 0 | 16 | 332.18% | -0.04 | 0.00 | -0.05 | 0.00 | -0.00 |
| CAPR20260618P00012000 | 12.00 | 0.00 | 0.15 | 0.10 | 10 | 86 | 221.13% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| CAPR20260618P00013000 | 13.00 | 0.00 | 0.20 | 0.00 | 0 | 32 | 212.14% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| CAPR20260618P00014000 | 14.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 256.15% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| CAPR20260618P00015000 | 15.00 | 0.00 | 0.15 | 0.03 | 4 | 398 | 167.79% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| CAPR20260618P00016000 | 16.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 214.15% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| CAPR20260618P00017000 | 17.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 194.99% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| CAPR20260618P00018000 | 18.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 176.81% | -0.08 | 0.01 | -0.05 | 0.01 | -0.00 |
| CAPR20260618P00019000 | 19.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 159.48% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| CAPR20260618P00020000 | 20.00 | 0.05 | 0.70 | 0.15 | 1 | 67 | 140.04% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| CAPR20260618P00021000 | 21.00 | 0.00 | 3.20 | 0.00 | 0 | 253 | 208.19% | -0.18 | 0.02 | -0.11 | 0.01 | -0.00 |
| CAPR20260618P00022000 | 22.00 | 0.00 | 0.50 | 0.20 | 5 | 53 | 86.27% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| CAPR20260618P00023000 | 23.00 | 0.00 | 1.90 | 0.00 | 0 | 10 | 138.16% | -0.20 | 0.04 | -0.08 | 0.02 | -0.00 |
| CAPR20260618P00024000 | 24.00 | 0.05 | 1.30 | 0.50 | 1 | 8 | 95.62% | -0.18 | 0.05 | -0.05 | 0.01 | -0.00 |
| CAPR20260618P00025000 | 25.00 | 0.40 | 1.10 | 0.70 | 6 | 244 | 88.36% | -0.23 | 0.06 | -0.05 | 0.02 | -0.00 |
| CAPR20260618P00026000 | 26.00 | 0.65 | 2.15 | 0.00 | 0 | 190 | 105.94% | -0.32 | 0.06 | -0.08 | 0.02 | -0.00 |
| CAPR20260618P00027000 | 27.00 | 1.05 | 1.75 | 1.49 | 4 | 302 | 78.96% | -0.38 | 0.09 | -0.06 | 0.02 | -0.00 |
| CAPR20260618P00028000 | 28.00 | 1.50 | 2.05 | 0.00 | 0 | 32 | 77.05% | -0.47 | 0.09 | -0.06 | 0.02 | -0.01 |
| CAPR20260618P00029000 | 29.00 | 2.05 | 4.00 | 0.00 | 0 | 5,147 | 103.28% | -0.53 | 0.07 | -0.08 | 0.02 | -0.01 |
| CAPR20260618P00030000 | 30.00 | 2.50 | 5.50 | 0.00 | 0 | 261 | 125.80% | -0.56 | 0.06 | -0.10 | 0.02 | -0.01 |
| CAPR20260618P00031000 | 31.00 | 3.20 | 6.00 | 0.00 | 0 | 0 | 121.77% | -0.62 | 0.06 | -0.09 | 0.02 | -0.01 |
| CAPR20260618P00032000 | 32.00 | 3.90 | 7.00 | 0.00 | 0 | 16 | 127.69% | -0.65 | 0.05 | -0.09 | 0.02 | -0.01 |
| CAPR20260618P00033000 | 33.00 | 4.60 | 8.00 | 0.00 | 0 | 250 | 118.70% | -0.72 | 0.05 | -0.08 | 0.02 | -0.01 |
| CAPR20260618P00034000 | 34.00 | 5.60 | 8.50 | 0.00 | 0 | 0 | 129.50% | -0.73 | 0.04 | -0.08 | 0.02 | -0.01 |
| CAPR20260618P00035000 | 35.00 | 6.50 | 8.10 | 0.00 | 0 | 26 | 56.02% | -0.97 | 0.02 | -0.00 | 0.00 | -0.01 |
| CAPR20260618P00036000 | 36.00 | 7.30 | 10.50 | 0.00 | 0 | 0 | 140.06% | -0.77 | 0.04 | -0.08 | 0.02 | -0.01 |
| CAPR20260618P00037000 | 37.00 | 8.20 | 11.30 | 0.00 | 0 | 0 | 131.94% | -0.82 | 0.03 | -0.06 | 0.01 | -0.01 |
| CAPR20260618P00038000 | 38.00 | 9.20 | 12.50 | 0.00 | 0 | 0 | 150.68% | -0.80 | 0.03 | -0.08 | 0.01 | -0.01 |
| CAPR20260618P00039000 | 39.00 | 10.10 | 13.40 | 0.00 | 0 | 1 | 139.72% | -0.85 | 0.03 | -0.06 | 0.01 | -0.01 |
| CAPR20260618P00040000 | 40.00 | 11.10 | 14.40 | 0.00 | 0 | 20 | 146.91% | -0.85 | 0.03 | -0.06 | 0.01 | -0.01 |
| CAPR20260618P00041000 | 41.00 | 12.10 | 15.40 | 0.00 | 0 | 0 | 153.82% | -0.86 | 0.02 | -0.06 | 0.01 | -0.01 |
| CAPR20260618P00042000 | 42.00 | 13.10 | 16.50 | 0.00 | 0 | 1 | 160.48% | -0.86 | 0.02 | -0.06 | 0.01 | -0.01 |
| CAPR20260618P00043000 | 43.00 | 14.10 | 17.40 | 0.00 | 0 | 1 | 166.90% | -0.86 | 0.02 | -0.06 | 0.01 | -0.02 |
| CAPR20260618P00044000 | 44.00 | 15.10 | 17.50 | 0.00 | 0 | 0 | 146.47% | -0.91 | 0.02 | -0.04 | 0.01 | -0.02 |
| CAPR20260618P00045000 | 45.00 | 16.10 | 18.50 | 0.00 | 0 | 0 | 152.04% | -0.92 | 0.02 | -0.04 | 0.01 | -0.02 |
| CAPR20260618P00046000 | 46.00 | 17.10 | 19.50 | 0.00 | 0 | 0 | 157.44% | -0.92 | 0.02 | -0.04 | 0.01 | -0.02 |
| CAPR20260618P00047000 | 47.00 | 18.10 | 20.50 | 0.00 | 0 | 0 | 162.70% | -0.92 | 0.01 | -0.04 | 0.01 | -0.02 |
| CAPR20260618P00048000 | 48.00 | 19.10 | 21.50 | 0.00 | 0 | 0 | 167.81% | -0.92 | 0.01 | -0.04 | 0.01 | -0.02 |
| CAPR20260618P00049000 | 49.00 | 20.10 | 22.80 | 0.00 | 0 | 0 | 191.13% | -0.89 | 0.02 | -0.06 | 0.01 | -0.02 |
| CAPR20260618P00050000 | 50.00 | 20.80 | 23.80 | 0.00 | 0 | 0 | 177.63% | -0.92 | 0.01 | -0.04 | 0.01 | -0.02 |
| CAPR20260618P00055000 | 55.00 | 25.80 | 28.80 | 0.00 | 0 | 0 | 200.23% | -0.93 | 0.01 | -0.04 | 0.01 | -0.02 |
| CAPR20260618P00060000 | 60.00 | 30.80 | 33.80 | 0.00 | 0 | 0 | 220.50% | -0.93 | 0.01 | -0.05 | 0.01 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CAPR20260618C00001000 | 1.00 | 25.30 | 28.20 | 0.00 | 0 | 8 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CAPR20260618C00002000 | 2.00 | 24.30 | 27.20 | 0.00 | 0 | 10 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CAPR20260618C00003000 | 3.00 | 23.30 | 26.20 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CAPR20260618C00004000 | 4.00 | 22.30 | 25.20 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CAPR20260618C00005000 | 5.00 | 21.30 | 24.20 | 0.00 | 0 | 1 | 842.57% | 0.97 | 0.00 | -0.12 | 0.00 | 0.00 |
| CAPR20260618C00006000 | 6.00 | 20.30 | 23.20 | 0.00 | 0 | 0 | 748.01% | 0.96 | 0.00 | -0.12 | 0.00 | 0.00 |
| CAPR20260618C00007000 | 7.00 | 19.60 | 22.00 | 0.00 | 0 | 0 | 631.39% | 0.96 | 0.00 | -0.11 | 0.00 | 0.00 |
| CAPR20260618C00008000 | 8.00 | 18.60 | 21.00 | 0.00 | 0 | 0 | 573.09% | 0.95 | 0.00 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00009000 | 9.00 | 17.50 | 20.00 | 0.00 | 0 | 5 | 523.11% | 0.94 | 0.00 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00010000 | 10.00 | 16.60 | 19.00 | 0.00 | 0 | 51 | 479.36% | 0.94 | 0.00 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00011000 | 11.00 | 15.70 | 18.00 | 0.00 | 0 | 0 | 440.44% | 0.93 | 0.01 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00012000 | 12.00 | 14.70 | 17.00 | 0.00 | 0 | 307 | 405.35% | 0.93 | 0.01 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00013000 | 13.00 | 13.70 | 16.00 | 0.00 | 0 | 138 | 373.37% | 0.92 | 0.01 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00014000 | 14.00 | 12.60 | 15.00 | 0.00 | 0 | 1 | 343.94% | 0.91 | 0.01 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00015000 | 15.00 | 11.60 | 14.00 | 0.00 | 0 | 1,991 | 316.64% | 0.90 | 0.01 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00016000 | 16.00 | 10.80 | 13.00 | 0.00 | 0 | 0 | 291.13% | 0.89 | 0.01 | -0.11 | 0.01 | 0.00 |
| CAPR20260618C00017000 | 17.00 | 10.10 | 12.00 | 0.00 | 0 | 0 | 267.14% | 0.89 | 0.01 | -0.10 | 0.01 | 0.00 |
| CAPR20260618C00018000 | 18.00 | 9.10 | 12.40 | 0.00 | 0 | 0 | 204.28% | 0.90 | 0.02 | -0.07 | 0.01 | 0.00 |
| CAPR20260618C00019000 | 19.00 | 8.10 | 11.40 | 0.00 | 0 | 0 | 179.90% | 0.90 | 0.02 | -0.07 | 0.01 | 0.00 |
| CAPR20260618C00020000 | 20.00 | 7.30 | 9.00 | 8.45 | 1 | 239 | 185.36% | 0.87 | 0.02 | -0.08 | 0.01 | 0.00 |
| CAPR20260618C00021000 | 21.00 | 6.10 | 9.50 | 0.00 | 0 | 5 | 166.50% | 0.85 | 0.03 | -0.08 | 0.01 | 0.00 |
| CAPR20260618C00022000 | 22.00 | 5.20 | 8.50 | 0.00 | 0 | 0 | 151.94% | 0.83 | 0.03 | -0.08 | 0.01 | 0.00 |
| CAPR20260618C00023000 | 23.00 | 4.40 | 7.90 | 5.70 | 1 | 3 | 140.59% | 0.80 | 0.04 | -0.08 | 0.02 | 0.00 |
| CAPR20260618C00024000 | 24.00 | 4.00 | 5.70 | 0.00 | 0 | 16 | 102.64% | 0.81 | 0.05 | -0.06 | 0.01 | 0.00 |
| CAPR20260618C00025000 | 25.00 | 3.10 | 6.00 | 0.00 | 0 | 1,170 | 95.07% | 0.76 | 0.06 | -0.06 | 0.02 | 0.00 |
| CAPR20260618C00026000 | 26.00 | 2.65 | 3.90 | 3.21 | 3 | 21 | 97.12% | 0.68 | 0.07 | -0.07 | 0.02 | 0.00 |
| CAPR20260618C00027000 | 27.00 | 2.10 | 3.20 | 0.00 | 0 | 58 | 94.93% | 0.61 | 0.07 | -0.07 | 0.02 | 0.00 |
| CAPR20260618C00028000 | 28.00 | 1.50 | 2.20 | 2.70 | 5 | 147 | 88.11% | 0.53 | 0.08 | -0.07 | 0.02 | 0.00 |
| CAPR20260618C00029000 | 29.00 | 1.25 | 1.85 | 1.90 | 1 | 284 | 96.13% | 0.46 | 0.08 | -0.08 | 0.02 | 0.00 |
| CAPR20260618C00030000 | 30.00 | 0.90 | 1.80 | 1.35 | 7 | 605 | 98.67% | 0.39 | 0.07 | -0.08 | 0.02 | 0.00 |
| CAPR20260618C00031000 | 31.00 | 0.40 | 1.90 | 0.00 | 0 | 262 | 98.29% | 0.33 | 0.07 | -0.07 | 0.02 | 0.00 |
| CAPR20260618C00032000 | 32.00 | 0.20 | 4.60 | 0.00 | 0 | 70 | 167.44% | 0.40 | 0.04 | -0.13 | 0.02 | 0.00 |
| CAPR20260618C00033000 | 33.00 | 0.00 | 0.90 | 0.00 | 0 | 668 | 99.94% | 0.23 | 0.05 | -0.06 | 0.02 | 0.00 |
| CAPR20260618C00034000 | 34.00 | 0.00 | 1.60 | 0.00 | 0 | 134 | 113.15% | 0.22 | 0.05 | -0.07 | 0.02 | 0.00 |
| CAPR20260618C00035000 | 35.00 | 0.20 | 0.30 | 0.30 | 6 | 873 | 89.01% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| CAPR20260618C00036000 | 36.00 | 0.00 | 1.45 | 0.00 | 0 | 14 | 133.39% | 0.20 | 0.04 | -0.07 | 0.02 | 0.00 |
| CAPR20260618C00037000 | 37.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 151.72% | 0.21 | 0.03 | -0.09 | 0.02 | 0.00 |
| CAPR20260618C00038000 | 38.00 | 0.00 | 1.75 | 0.00 | 0 | 15 | 139.48% | 0.16 | 0.03 | -0.07 | 0.01 | 0.00 |
| CAPR20260618C00039000 | 39.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 147.04% | 0.16 | 0.03 | -0.07 | 0.01 | 0.00 |
| CAPR20260618C00040000 | 40.00 | 0.00 | 0.35 | 0.16 | 14 | 5,826 | 111.36% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| CAPR20260618C00041000 | 41.00 | 0.00 | 1.55 | 0.00 | 0 | 3 | 161.22% | 0.15 | 0.03 | -0.07 | 0.01 | 0.00 |
| CAPR20260618C00042000 | 42.00 | 0.00 | 2.65 | 0.00 | 0 | 30 | 198.71% | 0.20 | 0.03 | -0.11 | 0.02 | 0.00 |
| CAPR20260618C00043000 | 43.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 182.36% | 0.15 | 0.02 | -0.08 | 0.01 | 0.00 |
| CAPR20260618C00044000 | 44.00 | 0.00 | 1.55 | 0.00 | 0 | 7 | 180.53% | 0.14 | 0.02 | -0.08 | 0.01 | 0.00 |
| CAPR20260618C00045000 | 45.00 | 0.00 | 0.95 | 0.05 | 3 | 138 | 164.99% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| CAPR20260618C00046000 | 46.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 183.20% | 0.11 | 0.02 | -0.07 | 0.01 | 0.00 |
| CAPR20260618C00047000 | 47.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 197.92% | 0.13 | 0.02 | -0.08 | 0.01 | 0.00 |
| CAPR20260618C00048000 | 48.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 212.01% | 0.14 | 0.02 | -0.09 | 0.01 | 0.00 |
| CAPR20260618C00049000 | 49.00 | 0.00 | 3.20 | 0.00 | 0 | 1 | 199.14% | 0.11 | 0.02 | -0.07 | 0.01 | 0.00 |
| CAPR20260618C00050000 | 50.00 | 0.00 | 1.95 | 0.00 | 0 | 356 | 193.47% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| CAPR20260618C00055000 | 55.00 | 0.00 | 2.65 | 0.00 | 0 | 66 | 237.38% | 0.11 | 0.01 | -0.09 | 0.01 | 0.00 |
| CAPR20260618C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 1,269 | 156.81% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
