Verfall
Calls
für October 01, 2024
Puts
für October 01, 2024
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHK20270115C00040000 | 40.00 | 39.50 | 44.50 | 0.00 | 0 | 0 | 45.81% | 0.94 | 0.00 | -0.00 | 0.10 | 0.23 |
| CHK20270115C00042500 | 42.50 | 37.00 | 42.00 | 0.00 | 0 | 0 | 41.90% | 0.94 | 0.00 | -0.00 | 0.11 | 0.24 |
| CHK20270115C00045000 | 45.00 | 35.10 | 40.00 | 0.00 | 0 | 0 | 43.58% | 0.91 | 0.00 | -0.00 | 0.17 | 0.36 |
| CHK20270115C00047500 | 47.50 | 32.90 | 37.50 | 0.00 | 0 | 0 | 42.13% | 0.89 | 0.00 | -0.00 | 0.20 | 0.44 |
| CHK20270115C00050000 | 50.00 | 31.10 | 35.50 | 0.00 | 0 | 0 | 40.25% | 0.88 | 0.01 | -0.00 | 0.21 | 0.45 |
| CHK20270115C00055000 | 55.00 | 26.80 | 31.50 | 0.00 | 0 | 0 | 37.59% | 0.84 | 0.01 | -0.00 | 0.26 | 0.53 |
| CHK20270115C00060000 | 60.00 | 23.20 | 28.00 | 0.00 | 0 | 0 | 35.70% | 0.80 | 0.01 | -0.00 | 0.31 | 0.60 |
| CHK20270115C00065000 | 65.00 | 20.00 | 24.50 | 0.00 | 0 | 0 | 35.48% | 0.75 | 0.01 | -0.00 | 0.35 | 0.63 |
| CHK20270115C00067500 | 67.50 | 19.10 | 22.90 | 0.00 | 0 | 0 | 33.72% | 0.73 | 0.01 | -0.00 | 0.37 | 0.66 |
| CHK20270115C00070000 | 70.00 | 17.00 | 22.00 | 0.00 | 0 | 1 | 34.11% | 0.70 | 0.01 | -0.01 | 0.39 | 0.65 |
| CHK20270115C00072500 | 72.50 | 15.70 | 20.50 | 0.00 | 0 | 2 | 32.68% | 0.68 | 0.01 | -0.01 | 0.40 | 0.67 |
| CHK20270115C00075000 | 75.00 | 15.50 | 18.80 | 0.00 | 0 | 0 | 32.38% | 0.65 | 0.01 | -0.01 | 0.41 | 0.66 |
| CHK20270115C00077500 | 77.50 | 13.80 | 17.70 | 0.00 | 0 | 0 | 31.94% | 0.62 | 0.01 | -0.01 | 0.42 | 0.66 |
| CHK20270115C00080000 | 80.00 | 12.70 | 16.80 | 0.00 | 0 | 0 | 31.83% | 0.60 | 0.01 | -0.01 | 0.43 | 0.65 |
| CHK20270115C00082500 | 82.50 | 11.60 | 15.30 | 0.00 | 0 | 0 | 30.90% | 0.57 | 0.01 | -0.01 | 0.44 | 0.64 |
| CHK20270115C00085000 | 85.00 | 10.70 | 14.30 | 0.00 | 0 | 0 | 30.87% | 0.54 | 0.01 | -0.01 | 0.45 | 0.63 |
| CHK20270115C00087500 | 87.50 | 9.80 | 13.40 | 0.00 | 0 | 0 | 30.98% | 0.52 | 0.01 | -0.01 | 0.45 | 0.61 |
| CHK20270115C00090000 | 90.00 | 9.00 | 12.40 | 0.00 | 0 | 0 | 31.56% | 0.50 | 0.01 | -0.01 | 0.45 | 0.59 |
| CHK20270115C00095000 | 95.00 | 7.80 | 11.40 | 0.00 | 0 | 10 | 30.12% | 0.44 | 0.01 | -0.01 | 0.45 | 0.55 |
| CHK20270115C00100000 | 100.00 | 7.00 | 9.90 | 0.00 | 0 | 0 | 30.50% | 0.40 | 0.01 | -0.01 | 0.44 | 0.51 |
| CHK20270115C00105000 | 105.00 | 5.20 | 8.20 | 0.00 | 0 | 0 | 29.57% | 0.36 | 0.01 | -0.01 | 0.42 | 0.47 |
| CHK20270115C00110000 | 110.00 | 4.40 | 7.90 | 0.00 | 0 | 0 | 29.83% | 0.32 | 0.01 | -0.01 | 0.41 | 0.43 |
| CHK20270115C00115000 | 115.00 | 3.00 | 6.30 | 0.00 | 0 | 0 | 29.66% | 0.28 | 0.01 | -0.01 | 0.39 | 0.39 |
| CHK20270115C00120000 | 120.00 | 2.25 | 5.40 | 0.00 | 0 | 0 | 28.89% | 0.24 | 0.01 | -0.01 | 0.36 | 0.34 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHK20270115P00040000 | 40.00 | 0.95 | 2.00 | 0.00 | 0 | 0 | 38.15% | -0.07 | 0.00 | -0.00 | 0.15 | -0.15 |
| CHK20270115P00042500 | 42.50 | 0.00 | 5.00 | 0.00 | 0 | 0 | 32.86% | -0.06 | 0.00 | -0.00 | 0.14 | -0.13 |
| CHK20270115P00045000 | 45.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 32.24% | -0.07 | 0.00 | -0.00 | 0.16 | -0.16 |
| CHK20270115P00047500 | 47.50 | 0.00 | 5.00 | 0.00 | 0 | 0 | 36.60% | -0.11 | 0.00 | -0.00 | 0.21 | -0.24 |
| CHK20270115P00050000 | 50.00 | 0.60 | 5.40 | 0.00 | 0 | 0 | 38.12% | -0.13 | 0.00 | -0.00 | 0.24 | -0.30 |
| CHK20270115P00055000 | 55.00 | 2.65 | 6.90 | 0.00 | 0 | 0 | 35.73% | -0.16 | 0.01 | -0.01 | 0.28 | -0.38 |
| CHK20270115P00060000 | 60.00 | 3.60 | 6.70 | 0.00 | 0 | 1 | 34.41% | -0.20 | 0.01 | -0.01 | 0.32 | -0.47 |
| CHK20270115P00065000 | 65.00 | 6.40 | 9.50 | 0.00 | 0 | 0 | 34.28% | -0.25 | 0.01 | -0.01 | 0.36 | -0.59 |
| CHK20270115P00067500 | 67.50 | 7.10 | 10.30 | 0.00 | 0 | 0 | 34.04% | -0.27 | 0.01 | -0.01 | 0.38 | -0.65 |
| CHK20270115P00070000 | 70.00 | 7.70 | 11.40 | 0.00 | 0 | 0 | 33.22% | -0.29 | 0.01 | -0.01 | 0.39 | -0.70 |
| CHK20270115P00072500 | 72.50 | 8.50 | 12.40 | 0.00 | 0 | 0 | 33.22% | -0.31 | 0.01 | -0.01 | 0.40 | -0.77 |
| CHK20270115P00075000 | 75.00 | 9.70 | 13.40 | 0.00 | 0 | 0 | 30.84% | -0.34 | 0.01 | -0.01 | 0.42 | -0.82 |
| CHK20270115P00077500 | 77.50 | 10.30 | 14.80 | 0.00 | 0 | 0 | 31.08% | -0.37 | 0.01 | -0.01 | 0.43 | -0.89 |
| CHK20270115P00080000 | 80.00 | 11.10 | 15.70 | 0.00 | 0 | 0 | 30.90% | -0.39 | 0.01 | -0.01 | 0.44 | -0.95 |
| CHK20270115P00082500 | 82.50 | 12.70 | 17.00 | 0.00 | 0 | 0 | 31.69% | -0.41 | 0.01 | -0.01 | 0.44 | -1.00 |
| CHK20270115P00085000 | 85.00 | 13.50 | 18.30 | 0.00 | 0 | 0 | 30.13% | -0.45 | 0.01 | -0.01 | 0.45 | -1.04 |
| CHK20270115P00087500 | 87.50 | 15.00 | 20.00 | 0.00 | 0 | 0 | 30.78% | -0.47 | 0.01 | -0.01 | 0.45 | -1.08 |
| CHK20270115P00090000 | 90.00 | 16.50 | 21.50 | 0.00 | 0 | 0 | 29.56% | -0.50 | 0.01 | -0.01 | 0.45 | -1.12 |
| CHK20270115P00095000 | 95.00 | 19.50 | 24.50 | 0.00 | 0 | 0 | 29.82% | -0.55 | 0.01 | -0.00 | 0.45 | -1.19 |
| CHK20270115P00100000 | 100.00 | 23.10 | 28.00 | 0.00 | 0 | 0 | 28.47% | -0.60 | 0.01 | -0.00 | 0.43 | -1.24 |
| CHK20270115P00105000 | 105.00 | 26.60 | 31.40 | 0.00 | 0 | 0 | 29.10% | -0.64 | 0.01 | -0.00 | 0.42 | -1.28 |
| CHK20270115P00110000 | 110.00 | 30.30 | 35.00 | 0.00 | 0 | 0 | 28.58% | -0.69 | 0.01 | -0.00 | 0.39 | -1.28 |
| CHK20270115P00115000 | 115.00 | 34.00 | 39.00 | 0.00 | 0 | 0 | 28.37% | -0.74 | 0.01 | -0.00 | 0.36 | -1.24 |
| CHK20270115P00120000 | 120.00 | 38.00 | 43.00 | 0.00 | 0 | 0 | 28.75% | -0.77 | 0.01 | -0.00 | 0.33 | -1.20 |
