Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20260618C00040000 | 40.00 | 61.10 | 63.70 | 0.00 | 0 | 0 | 292.64% | 0.97 | 0.00 | -0.13 | 0.01 | 0.01 |
| CHAT20260618C00045000 | 45.00 | 56.10 | 58.60 | 0.00 | 0 | 0 | 252.81% | 0.97 | 0.00 | -0.11 | 0.01 | 0.01 |
| CHAT20260618C00050000 | 50.00 | 51.10 | 53.70 | 0.00 | 0 | 4 | 230.03% | 0.96 | 0.00 | -0.12 | 0.02 | 0.01 |
| CHAT20260618C00054000 | 54.00 | 48.30 | 49.60 | 0.00 | 0 | 21 | 151.73% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| CHAT20260618C00055000 | 55.00 | 46.10 | 48.70 | 0.00 | 0 | 3 | 191.93% | 0.96 | 0.00 | -0.10 | 0.02 | 0.01 |
| CHAT20260618C00056000 | 56.00 | 45.20 | 47.70 | 0.00 | 0 | 0 | 187.11% | 0.96 | 0.00 | -0.10 | 0.02 | 0.01 |
| CHAT20260618C00057000 | 57.00 | 44.20 | 46.60 | 0.00 | 0 | 2 | 188.06% | 0.96 | 0.00 | -0.11 | 0.02 | 0.01 |
| CHAT20260618C00058000 | 58.00 | 43.20 | 45.70 | 0.00 | 0 | 13 | 177.71% | 0.96 | 0.00 | -0.10 | 0.02 | 0.01 |
| CHAT20260618C00059000 | 59.00 | 42.10 | 44.50 | 0.00 | 0 | 4 | 173.12% | 0.96 | 0.00 | -0.10 | 0.02 | 0.01 |
| CHAT20260618C00060000 | 60.00 | 41.20 | 43.70 | 0.00 | 0 | 34 | 178.97% | 0.95 | 0.00 | -0.12 | 0.02 | 0.02 |
| CHAT20260618C00061000 | 61.00 | 40.20 | 42.80 | 0.00 | 0 | 25 | 178.94% | 0.95 | 0.00 | -0.13 | 0.02 | 0.02 |
| CHAT20260618C00062000 | 62.00 | 39.10 | 41.80 | 0.00 | 0 | 14 | 174.27% | 0.94 | 0.00 | -0.13 | 0.02 | 0.02 |
| CHAT20260618C00063000 | 63.00 | 38.20 | 40.60 | 0.00 | 0 | 23 | 160.53% | 0.95 | 0.00 | -0.10 | 0.02 | 0.02 |
| CHAT20260618C00064000 | 64.00 | 37.20 | 39.70 | 0.00 | 0 | 28 | 160.79% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| CHAT20260618C00065000 | 65.00 | 37.30 | 38.60 | 0.00 | 0 | 38 | 111.15% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| CHAT20260618C00066000 | 66.00 | 36.30 | 37.80 | 0.00 | 0 | 556 | 117.91% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| CHAT20260618C00067000 | 67.00 | 34.10 | 36.70 | 0.00 | 0 | 14 | 147.81% | 0.94 | 0.00 | -0.11 | 0.02 | 0.02 |
| CHAT20260618C00068000 | 68.00 | 33.20 | 35.90 | 0.00 | 0 | 61 | 139.35% | 0.94 | 0.00 | -0.10 | 0.02 | 0.02 |
| CHAT20260618C00069000 | 69.00 | 32.20 | 34.50 | 0.00 | 0 | 7 | 130.83% | 0.95 | 0.00 | -0.09 | 0.02 | 0.02 |
| CHAT20260618C00070000 | 70.00 | 31.30 | 33.80 | 0.00 | 0 | 63 | 131.26% | 0.94 | 0.00 | -0.10 | 0.02 | 0.02 |
| CHAT20260618C00071000 | 71.00 | 31.30 | 32.80 | 0.00 | 0 | 55 | 100.67% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| CHAT20260618C00072000 | 72.00 | 29.30 | 31.80 | 0.00 | 0 | 0 | 130.92% | 0.93 | 0.00 | -0.12 | 0.03 | 0.02 |
| CHAT20260618C00073000 | 73.00 | 28.30 | 30.70 | 0.00 | 0 | 0 | 123.27% | 0.93 | 0.01 | -0.11 | 0.03 | 0.02 |
| CHAT20260618C00074000 | 74.00 | 27.30 | 29.70 | 0.00 | 0 | 0 | 119.34% | 0.93 | 0.01 | -0.11 | 0.03 | 0.02 |
| CHAT20260618C00075000 | 75.00 | 26.30 | 28.70 | 0.00 | 0 | 91 | 115.44% | 0.93 | 0.01 | -0.10 | 0.03 | 0.02 |
| CHAT20260618C00076000 | 76.00 | 25.40 | 27.90 | 0.00 | 0 | 0 | 118.16% | 0.92 | 0.01 | -0.12 | 0.03 | 0.02 |
| CHAT20260618C00077000 | 77.00 | 24.40 | 26.70 | 0.00 | 0 | 0 | 107.77% | 0.92 | 0.01 | -0.10 | 0.03 | 0.02 |
| CHAT20260618C00078000 | 78.00 | 23.40 | 26.00 | 0.00 | 0 | 0 | 100.59% | 0.93 | 0.01 | -0.09 | 0.03 | 0.02 |
| CHAT20260618C00079000 | 79.00 | 22.40 | 24.80 | 0.00 | 0 | 0 | 103.36% | 0.91 | 0.01 | -0.11 | 0.03 | 0.02 |
| CHAT20260618C00080000 | 80.00 | 21.40 | 23.80 | 0.00 | 0 | 162 | 99.55% | 0.91 | 0.01 | -0.11 | 0.03 | 0.02 |
| CHAT20260618C00081000 | 81.00 | 20.40 | 22.80 | 0.00 | 0 | 0 | 95.78% | 0.91 | 0.01 | -0.11 | 0.03 | 0.02 |
| CHAT20260618C00082000 | 82.00 | 19.50 | 21.90 | 0.00 | 0 | 1 | 94.80% | 0.90 | 0.01 | -0.11 | 0.04 | 0.02 |
| CHAT20260618C00083000 | 83.00 | 18.40 | 20.90 | 0.00 | 0 | 16 | 91.00% | 0.89 | 0.01 | -0.11 | 0.04 | 0.02 |
| CHAT20260618C00084000 | 84.00 | 17.50 | 19.90 | 0.00 | 0 | 11 | 87.23% | 0.89 | 0.01 | -0.11 | 0.04 | 0.02 |
| CHAT20260618C00085000 | 85.00 | 16.50 | 19.00 | 0.00 | 0 | 67 | 85.93% | 0.88 | 0.01 | -0.12 | 0.04 | 0.02 |
| CHAT20260618C00086000 | 86.00 | 16.10 | 17.70 | 0.00 | 0 | 42 | 37.32% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| CHAT20260618C00087000 | 87.00 | 14.60 | 17.10 | 0.00 | 0 | 6 | 80.58% | 0.86 | 0.01 | -0.12 | 0.05 | 0.02 |
| CHAT20260618C00088000 | 88.00 | 14.00 | 16.00 | 0.00 | 0 | 8 | 42.95% | 0.97 | 0.01 | -0.02 | 0.02 | 0.03 |
| CHAT20260618C00089000 | 89.00 | 12.90 | 15.10 | 13.50 | 1 | 12 | 30.33% | 0.99 | 0.00 | -0.00 | 0.01 | 0.03 |
| CHAT20260618C00090000 | 90.00 | 11.70 | 14.10 | 13.45 | 9 | 96 | 66.54% | 0.85 | 0.02 | -0.11 | 0.05 | 0.02 |
| CHAT20260618C00095000 | 95.00 | 7.30 | 9.60 | 9.00 | 1 | 129 | 37.31% | 0.86 | 0.03 | -0.06 | 0.05 | 0.03 |
| CHAT20260618C00098000 | 98.00 | 5.10 | 7.10 | 0.00 | 0 | 0 | 37.53% | 0.75 | 0.04 | -0.08 | 0.07 | 0.03 |
| CHAT20260618C00099000 | 99.00 | 4.40 | 6.80 | 0.00 | 0 | 2 | 40.33% | 0.69 | 0.04 | -0.10 | 0.07 | 0.03 |
| CHAT20260618C00100000 | 100.00 | 4.90 | 6.00 | 5.00 | 9 | 83 | 46.67% | 0.64 | 0.04 | -0.12 | 0.08 | 0.02 |
| CHAT20260618C00101000 | 101.00 | 3.40 | 6.00 | 0.00 | 0 | 0 | 44.55% | 0.60 | 0.04 | -0.12 | 0.08 | 0.02 |
| CHAT20260618C00102000 | 102.00 | 2.95 | 5.50 | 0.00 | 0 | 3 | 45.36% | 0.56 | 0.04 | -0.13 | 0.08 | 0.02 |
| CHAT20260618C00103000 | 103.00 | 3.00 | 4.10 | 3.90 | 1 | 4 | 43.23% | 0.51 | 0.04 | -0.12 | 0.08 | 0.02 |
| CHAT20260618C00104000 | 104.00 | 2.60 | 3.90 | 3.00 | 34 | 0 | 45.10% | 0.47 | 0.04 | -0.13 | 0.08 | 0.02 |
| CHAT20260618C00105000 | 105.00 | 2.30 | 3.10 | 2.50 | 47 | 64 | 43.41% | 0.43 | 0.04 | -0.12 | 0.08 | 0.02 |
| CHAT20260618C00106000 | 106.00 | 0.85 | 4.10 | 0.00 | 0 | 0 | 45.25% | 0.39 | 0.04 | -0.12 | 0.08 | 0.02 |
| CHAT20260618C00107000 | 107.00 | 1.00 | 3.90 | 0.00 | 0 | 0 | 49.25% | 0.37 | 0.04 | -0.13 | 0.08 | 0.01 |
| CHAT20260618C00108000 | 108.00 | 0.65 | 3.70 | 0.00 | 0 | 0 | 47.77% | 0.33 | 0.04 | -0.12 | 0.08 | 0.01 |
| CHAT20260618C00110000 | 110.00 | 0.20 | 3.50 | 0.00 | 0 | 0 | 51.70% | 0.28 | 0.03 | -0.12 | 0.07 | 0.01 |
| CHAT20260618C00115000 | 115.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 61.76% | 0.21 | 0.02 | -0.12 | 0.06 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20260618P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 249.22% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 220.77% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 195.34% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 176.76% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 104 | 172.32% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 167.96% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 163.67% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00058000 | 58.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 159.45% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 155.30% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CHAT20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 155 | 151.22% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHAT20260618P00061000 | 61.00 | 0.00 | 0.70 | 0.00 | 0 | 63 | 145.33% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHAT20260618P00062000 | 62.00 | 0.00 | 0.70 | 0.00 | 0 | 2 | 141.40% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHAT20260618P00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 139.32% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHAT20260618P00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 135.47% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHAT20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 41 | 131.68% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 127.93% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 124.23% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00068000 | 68.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 120.58% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00069000 | 69.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 116.97% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 48 | 113.41% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 109.89% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 106.41% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00073000 | 73.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.96% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00074000 | 74.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 99.55% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 84 | 96.18% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00076000 | 76.00 | 0.10 | 0.75 | 0.00 | 0 | 3 | 95.32% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00077000 | 77.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 89.52% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00078000 | 78.00 | 0.10 | 0.75 | 0.00 | 0 | 43 | 88.59% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00079000 | 79.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 76.43% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| CHAT20260618P00080000 | 80.00 | 0.20 | 0.65 | 0.00 | 0 | 53 | 81.98% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00081000 | 81.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 76.55% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00082000 | 82.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 73.37% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CHAT20260618P00083000 | 83.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 70.21% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| CHAT20260618P00084000 | 84.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 67.07% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| CHAT20260618P00085000 | 85.00 | 0.00 | 0.60 | 0.00 | 0 | 15 | 61.91% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| CHAT20260618P00086000 | 86.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 60.82% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| CHAT20260618P00087000 | 87.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 57.73% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| CHAT20260618P00088000 | 88.00 | 0.05 | 0.80 | 0.00 | 0 | 17 | 56.35% | -0.08 | 0.01 | -0.06 | 0.03 | -0.00 |
| CHAT20260618P00089000 | 89.00 | 0.15 | 2.00 | 0.00 | 0 | 10 | 69.86% | -0.14 | 0.02 | -0.11 | 0.05 | -0.01 |
| CHAT20260618P00090000 | 90.00 | 0.10 | 0.75 | 0.55 | 2 | 32 | 51.23% | -0.09 | 0.02 | -0.06 | 0.03 | -0.00 |
| CHAT20260618P00095000 | 95.00 | 0.55 | 1.30 | 1.30 | 24 | 34 | 47.32% | -0.19 | 0.03 | -0.09 | 0.06 | -0.01 |
| CHAT20260618P00098000 | 98.00 | 0.70 | 2.75 | 0.00 | 0 | 0 | 45.15% | -0.28 | 0.04 | -0.11 | 0.07 | -0.01 |
| CHAT20260618P00099000 | 99.00 | 0.80 | 3.10 | 0.00 | 0 | 0 | 43.70% | -0.32 | 0.04 | -0.11 | 0.07 | -0.01 |
| CHAT20260618P00100000 | 100.00 | 1.25 | 3.70 | 0.00 | 0 | 0 | 45.71% | -0.36 | 0.04 | -0.12 | 0.08 | -0.01 |
| CHAT20260618P00101000 | 101.00 | 1.85 | 3.10 | 2.70 | 2 | 0 | 40.53% | -0.39 | 0.05 | -0.11 | 0.08 | -0.02 |
| CHAT20260618P00102000 | 102.00 | 2.25 | 4.60 | 0.00 | 0 | 0 | 46.60% | -0.44 | 0.04 | -0.13 | 0.08 | -0.02 |
| CHAT20260618P00103000 | 103.00 | 2.70 | 5.20 | 0.00 | 0 | 0 | 46.88% | -0.48 | 0.04 | -0.13 | 0.08 | -0.02 |
| CHAT20260618P00104000 | 104.00 | 4.00 | 4.80 | 4.27 | 1 | 0 | 50.57% | -0.52 | 0.04 | -0.14 | 0.08 | -0.02 |
| CHAT20260618P00105000 | 105.00 | 4.40 | 6.40 | 0.00 | 0 | 0 | 50.83% | -0.56 | 0.04 | -0.14 | 0.08 | -0.02 |
| CHAT20260618P00106000 | 106.00 | 5.10 | 7.40 | 0.00 | 0 | 0 | 53.73% | -0.58 | 0.03 | -0.15 | 0.08 | -0.02 |
| CHAT20260618P00107000 | 107.00 | 5.80 | 8.00 | 0.00 | 0 | 0 | 53.82% | -0.62 | 0.03 | -0.14 | 0.08 | -0.03 |
| CHAT20260618P00108000 | 108.00 | 6.50 | 8.90 | 0.00 | 0 | 0 | 55.44% | -0.64 | 0.03 | -0.14 | 0.08 | -0.03 |
| CHAT20260618P00110000 | 110.00 | 7.80 | 9.80 | 0.00 | 0 | 0 | 52.95% | -0.71 | 0.03 | -0.13 | 0.07 | -0.03 |
| CHAT20260618P00115000 | 115.00 | 12.30 | 14.80 | 0.00 | 0 | 0 | 62.89% | -0.79 | 0.02 | -0.13 | 0.06 | -0.03 |
