Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIB20260618P00027500 | 27.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 235.00% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| CIB20260618P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 324.99% | -0.04 | 0.00 | -0.15 | 0.01 | -0.00 |
| CIB20260618P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 299.20% | -0.05 | 0.00 | -0.15 | 0.01 | -0.00 |
| CIB20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 275.41% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| CIB20260618P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 253.29% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| CIB20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 232.59% | -0.06 | 0.00 | -0.14 | 0.02 | -0.00 |
| CIB20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 213.09% | -0.07 | 0.00 | -0.14 | 0.02 | -0.00 |
| CIB20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 194.64% | -0.08 | 0.01 | -0.14 | 0.02 | -0.00 |
| CIB20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 177.07% | -0.08 | 0.01 | -0.13 | 0.02 | -0.00 |
| CIB20260618P00050000 | 50.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 161.34% | -0.09 | 0.01 | -0.13 | 0.02 | -0.00 |
| CIB20260618P00052500 | 52.50 | 0.00 | 1.75 | 0.00 | 0 | 4 | 135.67% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| CIB20260618P00055000 | 55.00 | 0.00 | 2.30 | 0.00 | 0 | 3 | 131.25% | -0.11 | 0.01 | -0.13 | 0.03 | -0.00 |
| CIB20260618P00057500 | 57.50 | 0.00 | 2.25 | 0.00 | 0 | 8 | 114.99% | -0.13 | 0.01 | -0.12 | 0.03 | -0.00 |
| CIB20260618P00060000 | 60.00 | 0.05 | 0.50 | 0.15 | 4 | 189 | 66.75% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| CIB20260618P00062500 | 62.50 | 0.15 | 2.30 | 0.00 | 0 | 358 | 87.93% | -0.17 | 0.02 | -0.11 | 0.04 | -0.00 |
| CIB20260618P00065000 | 65.00 | 0.00 | 2.35 | 0.00 | 0 | 459 | 71.56% | -0.20 | 0.03 | -0.10 | 0.04 | -0.01 |
| CIB20260618P00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 14 | 35.75% | -0.14 | 0.04 | -0.04 | 0.03 | -0.00 |
| CIB20260618P00070000 | 70.00 | 0.00 | 1.30 | 0.00 | 0 | 12 | 29.31% | -0.26 | 0.08 | -0.05 | 0.05 | -0.01 |
| CIB20260618P00072500 | 72.50 | 1.40 | 2.30 | 0.00 | 0 | 12 | 25.78% | -0.49 | 0.12 | -0.06 | 0.06 | -0.01 |
| CIB20260618P00075000 | 75.00 | 2.20 | 4.40 | 0.00 | 0 | 15 | 30.24% | -0.73 | 0.09 | -0.06 | 0.05 | -0.01 |
| CIB20260618P00077500 | 77.50 | 4.30 | 6.30 | 0.00 | 0 | 1 | 55.37% | -0.72 | 0.05 | -0.10 | 0.05 | -0.01 |
| CIB20260618P00080000 | 80.00 | 6.70 | 9.40 | 0.00 | 0 | 24 | 39.98% | -0.92 | 0.04 | -0.05 | 0.02 | -0.01 |
| CIB20260618P00082500 | 82.50 | 9.20 | 11.80 | 0.00 | 0 | 0 | 90.22% | -0.74 | 0.03 | -0.15 | 0.05 | -0.02 |
| CIB20260618P00085000 | 85.00 | 11.60 | 14.40 | 0.00 | 0 | 0 | 93.93% | -0.79 | 0.02 | -0.15 | 0.04 | -0.02 |
| CIB20260618P00087500 | 87.50 | 13.90 | 16.70 | 0.00 | 0 | 0 | 59.35% | -0.97 | 0.02 | -0.04 | 0.01 | -0.01 |
| CIB20260618P00090000 | 90.00 | 16.00 | 19.00 | 0.00 | 0 | 0 | 112.87% | -0.81 | 0.02 | -0.16 | 0.04 | -0.02 |
| CIB20260618P00092500 | 92.50 | 18.50 | 21.60 | 0.00 | 0 | 0 | 124.23% | -0.82 | 0.02 | -0.17 | 0.04 | -0.02 |
| CIB20260618P00095000 | 95.00 | 21.00 | 24.10 | 0.00 | 0 | 0 | 132.55% | -0.82 | 0.01 | -0.18 | 0.04 | -0.02 |
| CIB20260618P00100000 | 100.00 | 26.00 | 29.20 | 0.00 | 0 | 0 | 145.13% | -0.84 | 0.01 | -0.18 | 0.03 | -0.02 |
| CIB20260618P00105000 | 105.00 | 31.00 | 34.20 | 0.00 | 0 | 0 | 159.22% | -0.85 | 0.01 | -0.19 | 0.03 | -0.02 |
| CIB20260618P00110000 | 110.00 | 36.00 | 39.20 | 0.00 | 0 | 0 | 172.28% | -0.86 | 0.01 | -0.20 | 0.03 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIB20260618C00027500 | 27.50 | 43.30 | 46.60 | 0.00 | 0 | 0 | 188.65% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| CIB20260618C00030000 | 30.00 | 40.70 | 44.10 | 0.00 | 0 | 0 | 374.72% | 0.95 | 0.00 | -0.21 | 0.02 | 0.01 |
| CIB20260618C00032500 | 32.50 | 38.20 | 41.60 | 0.00 | 0 | 0 | 345.33% | 0.94 | 0.00 | -0.21 | 0.02 | 0.01 |
| CIB20260618C00035000 | 35.00 | 35.60 | 39.20 | 0.00 | 0 | 0 | 318.28% | 0.93 | 0.00 | -0.21 | 0.02 | 0.01 |
| CIB20260618C00037500 | 37.50 | 33.20 | 36.70 | 0.00 | 0 | 0 | 293.19% | 0.93 | 0.00 | -0.21 | 0.02 | 0.01 |
| CIB20260618C00040000 | 40.00 | 30.90 | 34.20 | 0.00 | 0 | 0 | 132.81% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| CIB20260618C00042500 | 42.50 | 28.50 | 31.70 | 0.00 | 0 | 0 | 238.81% | 0.92 | 0.00 | -0.18 | 0.02 | 0.01 |
| CIB20260618C00045000 | 45.00 | 26.00 | 29.20 | 0.00 | 0 | 0 | 106.42% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| CIB20260618C00047500 | 47.50 | 23.50 | 26.70 | 0.00 | 0 | 0 | 105.82% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| CIB20260618C00050000 | 50.00 | 20.90 | 24.30 | 0.00 | 0 | 0 | 184.57% | 0.89 | 0.01 | -0.18 | 0.03 | 0.02 |
| CIB20260618C00052500 | 52.50 | 18.40 | 21.80 | 0.00 | 0 | 5 | 166.64% | 0.88 | 0.01 | -0.17 | 0.03 | 0.02 |
| CIB20260618C00055000 | 55.00 | 15.40 | 19.40 | 0.00 | 0 | 0 | 152.51% | 0.86 | 0.01 | -0.17 | 0.03 | 0.02 |
| CIB20260618C00057500 | 57.50 | 14.10 | 16.30 | 0.00 | 0 | 4 | 66.72% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| CIB20260618C00060000 | 60.00 | 12.00 | 12.90 | 0.00 | 0 | 13 | 71.73% | 0.93 | 0.01 | -0.05 | 0.02 | 0.02 |
| CIB20260618C00062500 | 62.50 | 9.10 | 12.00 | 0.00 | 0 | 6 | 61.68% | 0.91 | 0.02 | -0.05 | 0.02 | 0.02 |
| CIB20260618C00065000 | 65.00 | 6.70 | 9.60 | 0.00 | 0 | 409 | 52.80% | 0.87 | 0.03 | -0.06 | 0.03 | 0.02 |
| CIB20260618C00067500 | 67.50 | 5.00 | 5.70 | 6.04 | 75 | 514 | 31.89% | 0.89 | 0.04 | -0.03 | 0.03 | 0.02 |
| CIB20260618C00070000 | 70.00 | 2.80 | 3.80 | 3.89 | 75 | 408 | 29.62% | 0.75 | 0.08 | -0.05 | 0.05 | 0.02 |
| CIB20260618C00072500 | 72.50 | 1.25 | 2.15 | 0.00 | 0 | 18 | 28.63% | 0.53 | 0.10 | -0.06 | 0.06 | 0.01 |
| CIB20260618C00075000 | 75.00 | 0.70 | 1.15 | 0.99 | 170 | 169 | 31.91% | 0.32 | 0.08 | -0.06 | 0.05 | 0.01 |
| CIB20260618C00077500 | 77.50 | 0.00 | 1.00 | 0.00 | 0 | 5 | 35.59% | 0.19 | 0.05 | -0.05 | 0.04 | 0.00 |
| CIB20260618C00080000 | 80.00 | 0.00 | 0.45 | 0.00 | 0 | 738 | 36.56% | 0.10 | 0.03 | -0.03 | 0.02 | 0.00 |
| CIB20260618C00082500 | 82.50 | 0.00 | 1.75 | 0.00 | 0 | 2 | 66.41% | 0.18 | 0.03 | -0.09 | 0.04 | 0.00 |
| CIB20260618C00085000 | 85.00 | 0.00 | 1.75 | 0.00 | 0 | 159 | 75.97% | 0.17 | 0.02 | -0.09 | 0.04 | 0.00 |
| CIB20260618C00087500 | 87.50 | 0.00 | 2.25 | 0.00 | 0 | 150 | 92.73% | 0.18 | 0.02 | -0.12 | 0.04 | 0.00 |
| CIB20260618C00090000 | 90.00 | 0.00 | 1.75 | 0.00 | 0 | 9 | 93.28% | 0.14 | 0.02 | -0.10 | 0.03 | 0.00 |
| CIB20260618C00092500 | 92.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 109.02% | 0.16 | 0.02 | -0.13 | 0.03 | 0.00 |
| CIB20260618C00095000 | 95.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 116.09% | 0.15 | 0.01 | -0.13 | 0.03 | 0.00 |
| CIB20260618C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 129.82% | 0.13 | 0.01 | -0.14 | 0.03 | 0.00 |
| CIB20260618C00105000 | 105.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 135.82% | 0.11 | 0.01 | -0.12 | 0.03 | 0.00 |
| CIB20260618C00110000 | 110.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 151.76% | 0.11 | 0.01 | -0.14 | 0.03 | 0.00 |
