CIBR - First Trust Exchange-Traded Fund II - First Trust NASDAQ Cybersecurity ETF - Options-Kette

First Trust Exchange-Traded Fund II - First Trust NASDAQ Cybersecurity ETF
US ˙ NasdaqGM ˙ US33734X8469

Verfall
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
CIBR20260618P00050000 50.00 0.00 0.75 0.00 0 0 171.79% -0.03 0.00 -0.06 0.01 -0.00
CIBR20260618P00052000 52.00 0.00 0.95 0.00 0 0 169.76% -0.03 0.00 -0.08 0.01 -0.00
CIBR20260618P00053000 53.00 0.00 0.75 0.00 0 0 157.41% -0.03 0.00 -0.06 0.01 -0.00
CIBR20260618P00054000 54.00 0.00 0.75 0.00 0 0 152.79% -0.03 0.00 -0.06 0.01 -0.00
CIBR20260618P00055000 55.00 0.00 0.75 0.00 0 0 148.24% -0.03 0.00 -0.06 0.01 -0.00
CIBR20260618P00056000 56.00 0.00 0.75 0.00 0 0 143.77% -0.03 0.00 -0.06 0.01 -0.00
CIBR20260618P00057000 57.00 0.00 0.75 0.00 0 10 139.37% -0.03 0.00 -0.06 0.01 -0.00
CIBR20260618P00058000 58.00 0.00 0.75 0.00 0 0 135.04% -0.03 0.00 -0.06 0.01 -0.00
CIBR20260618P00059000 59.00 0.00 0.30 0.05 1 1 111.20% -0.02 0.00 -0.03 0.01 -0.00
CIBR20260618P00060000 60.00 0.00 0.75 0.00 0 5 126.57% -0.04 0.00 -0.06 0.02 -0.00
CIBR20260618P00061000 61.00 0.00 0.75 0.00 0 1 122.42% -0.04 0.00 -0.06 0.02 -0.00
CIBR20260618P00062000 62.00 0.00 0.75 0.00 0 30 118.33% -0.04 0.00 -0.06 0.02 -0.00
CIBR20260618P00063000 63.00 0.00 0.75 0.00 0 33 114.29% -0.04 0.00 -0.06 0.02 -0.00
CIBR20260618P00064000 64.00 0.00 0.75 0.00 0 22 110.31% -0.04 0.00 -0.06 0.02 -0.00
CIBR20260618P00065000 65.00 0.00 0.45 0.00 0 11 96.30% -0.03 0.00 -0.04 0.01 -0.00
CIBR20260618P00066000 66.00 0.00 0.45 0.10 5 6 83.81% -0.02 0.00 -0.02 0.01 -0.00
CIBR20260618P00067000 67.00 0.00 0.75 0.00 0 10 98.63% -0.05 0.01 -0.06 0.02 -0.00
CIBR20260618P00068000 68.00 0.00 0.40 0.00 0 2 83.76% -0.03 0.00 -0.04 0.01 -0.00
CIBR20260618P00069000 69.00 0.00 0.40 0.05 1 73 74.04% -0.02 0.00 -0.02 0.01 -0.00
CIBR20260618P00070000 70.00 0.00 0.70 0.00 0 51 86.04% -0.05 0.01 -0.05 0.02 -0.00
CIBR20260618P00071000 71.00 0.00 0.75 0.00 0 4 83.64% -0.05 0.01 -0.06 0.02 -0.00
CIBR20260618P00072000 72.00 0.00 0.70 0.00 0 6 78.76% -0.05 0.01 -0.05 0.02 -0.00
CIBR20260618P00073000 73.00 0.00 0.75 0.00 0 11 76.34% -0.06 0.01 -0.05 0.02 -0.00
CIBR20260618P00074000 74.00 0.00 0.35 0.13 8 14 62.04% -0.04 0.01 -0.03 0.02 -0.00
CIBR20260618P00075000 75.00 0.05 0.25 0.55 1 44 57.16% -0.04 0.01 -0.03 0.01 -0.00
CIBR20260618P00076000 76.00 0.00 0.75 0.00 0 1 65.59% -0.07 0.01 -0.05 0.02 -0.00
CIBR20260618P00077000 77.00 0.00 0.75 0.00 0 12 62.05% -0.07 0.01 -0.05 0.03 -0.00
CIBR20260618P00078000 78.00 0.00 0.55 0.55 1 9 55.48% -0.06 0.01 -0.04 0.02 -0.00
CIBR20260618P00079000 79.00 0.00 0.75 0.00 0 1 55.00% -0.08 0.01 -0.05 0.03 -0.00
CIBR20260618P00080000 80.00 0.00 0.70 0.00 0 88 50.59% -0.08 0.02 -0.05 0.03 -0.00
CIBR20260618P00081000 81.00 0.00 0.75 0.00 0 4 47.98% -0.09 0.02 -0.05 0.03 -0.00
CIBR20260618P00082000 82.00 0.15 0.65 0.45 10 31 41.94% -0.08 0.02 -0.04 0.03 -0.00
CIBR20260618P00083000 83.00 0.10 0.85 0.71 1 9 43.84% -0.12 0.02 -0.05 0.04 -0.00
CIBR20260618P00084000 84.00 0.05 1.00 0.00 0 30 41.43% -0.13 0.03 -0.05 0.04 -0.00
CIBR20260618P00085000 85.00 0.35 1.05 0.84 13 19 41.61% -0.17 0.03 -0.06 0.05 -0.01
CIBR20260618P00086000 86.00 0.60 1.45 1.05 1 0 43.86% -0.21 0.04 -0.08 0.05 -0.01
CIBR20260618P00087000 87.00 0.75 1.55 1.15 6 11 41.57% -0.24 0.04 -0.08 0.06 -0.01
CIBR20260618P00088000 88.00 1.00 1.85 1.36 3 7 41.31% -0.29 0.04 -0.09 0.06 -0.01
CIBR20260618P00089000 89.00 1.30 2.10 1.70 1 3 40.38% -0.33 0.05 -0.09 0.07 -0.01
CIBR20260618P00090000 90.00 1.85 2.30 2.10 186 790 39.53% -0.38 0.05 -0.09 0.07 -0.01
CIBR20260618P00091000 91.00 2.15 2.95 2.50 4 15 39.38% -0.43 0.05 -0.10 0.07 -0.02
CIBR20260618P00092000 92.00 2.60 3.30 2.82 10 50 39.51% -0.49 0.05 -0.10 0.07 -0.02
CIBR20260618P00093000 93.00 2.90 4.00 3.45 1 2 38.90% -0.54 0.06 -0.10 0.07 -0.02
CIBR20260618P00094000 94.00 3.50 5.00 4.00 1 1 41.68% -0.59 0.05 -0.10 0.07 -0.02
CIBR20260618P00095000 95.00 4.40 5.20 0.00 0 0 40.35% -0.64 0.05 -0.10 0.07 -0.02
CIBR20260618P00096000 96.00 4.60 6.60 0.00 0 0 41.97% -0.68 0.05 -0.10 0.07 -0.02
CIBR20260618P00097000 97.00 5.40 7.50 0.00 0 0 43.88% -0.71 0.04 -0.09 0.06 -0.02
CIBR20260618P00098000 98.00 6.30 8.20 0.00 0 0 44.55% -0.75 0.04 -0.09 0.06 -0.02
CIBR20260618P00100000 100.00 7.90 9.90 7.60 1 1 45.25% -0.81 0.03 -0.08 0.05 -0.02
CIBR20260618P00105000 105.00 12.20 14.20 0.00 0 0 35.74% -0.98 0.01 -0.02 0.01 -0.01
CIBR20260618P00110000 110.00 17.20 19.30 0.00 0 0 50.53% -0.96 0.01 -0.03 0.01 -0.01
CIBR20260618P00115000 115.00 22.00 24.20 0.00 0 0 94.41% -0.86 0.01 -0.13 0.04 -0.03
CIBR20260618P00120000 120.00 26.90 29.10 0.00 0 0 103.71% -0.88 0.01 -0.13 0.04 -0.03
CIBR20260618P00125000 125.00 32.00 34.20 0.00 0 0 117.43% -0.88 0.01 -0.14 0.04 -0.03
CIBR20260618P00130000 130.00 37.10 39.20 0.00 0 0 127.79% -0.89 0.01 -0.15 0.04 -0.03
CIBR20260618P00135000 135.00 42.00 44.10 0.00 0 0 134.52% -0.90 0.01 -0.14 0.03 -0.03
CIBR20260618P00140000 140.00 47.20 49.10 0.00 0 0 143.63% -0.90 0.01 -0.15 0.03 -0.03
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
CIBR20260618C00050000 50.00 40.90 43.10 0.00 0 1 133.22% 0.99 0.00 -0.01 0.00 0.02
CIBR20260618C00052000 52.00 38.90 40.90 0.00 0 0 198.75% 0.95 0.00 -0.13 0.02 0.02
CIBR20260618C00053000 53.00 38.00 40.10 0.00 0 0 129.95% 0.99 0.00 -0.02 0.01 0.02
CIBR20260618C00054000 54.00 36.90 38.80 38.48 2 0 182.73% 0.95 0.00 -0.11 0.02 0.02
CIBR20260618C00055000 55.00 35.90 37.90 0.00 0 2 182.19% 0.94 0.00 -0.12 0.02 0.02
CIBR20260618C00056000 56.00 34.90 37.00 0.00 0 2 90.87% 1.00 0.00 0.00 0.00 0.02
CIBR20260618C00057000 57.00 33.90 36.00 0.00 0 15 86.71% 1.00 0.00 0.00 0.00 0.02
CIBR20260618C00058000 58.00 32.90 34.80 34.48 4 1 161.97% 0.94 0.00 -0.11 0.02 0.02
CIBR20260618C00059000 59.00 31.90 34.20 0.00 0 2 105.76% 0.99 0.00 -0.02 0.01 0.02
CIBR20260618C00060000 60.00 30.90 32.80 0.00 0 1 152.07% 0.94 0.00 -0.11 0.02 0.02
CIBR20260618C00061000 61.00 29.90 32.00 0.00 0 2 69.48% 1.00 0.00 0.00 0.00 0.02
CIBR20260618C00062000 62.00 29.00 30.90 0.00 0 0 64.60% 1.00 0.00 0.00 0.00 0.02
CIBR20260618C00063000 63.00 27.90 30.10 0.00 0 2 82.69% 0.99 0.00 -0.01 0.00 0.02
CIBR20260618C00064000 64.00 26.90 29.10 0.00 0 2 79.26% 0.99 0.00 -0.01 0.00 0.02
CIBR20260618C00065000 65.00 25.90 27.90 0.00 0 24 132.34% 0.92 0.01 -0.11 0.03 0.02
CIBR20260618C00066000 66.00 24.90 26.80 0.00 0 2 123.99% 0.93 0.01 -0.10 0.03 0.02
CIBR20260618C00067000 67.00 23.90 25.90 0.00 0 6 123.15% 0.92 0.01 -0.11 0.03 0.02
CIBR20260618C00068000 68.00 22.90 25.00 0.00 0 24 122.01% 0.91 0.01 -0.12 0.03 0.02
CIBR20260618C00069000 69.00 21.90 24.10 0.00 0 10 62.87% 0.99 0.00 -0.01 0.01 0.03
CIBR20260618C00070000 70.00 20.90 22.90 0.00 0 72 109.72% 0.91 0.01 -0.11 0.03 0.02
CIBR20260618C00071000 71.00 20.00 22.10 0.00 0 7 63.91% 0.98 0.00 -0.02 0.01 0.03
CIBR20260618C00072000 72.00 19.00 20.90 0.00 0 23 100.98% 0.90 0.01 -0.10 0.03 0.02
CIBR20260618C00073000 73.00 18.10 19.80 18.80 6 16 93.55% 0.90 0.01 -0.09 0.03 0.03
CIBR20260618C00074000 74.00 17.00 18.80 0.00 0 14 89.35% 0.90 0.01 -0.09 0.03 0.03
CIBR20260618C00075000 75.00 16.30 17.80 16.10 23 304 64.83% 0.95 0.01 -0.04 0.02 0.03
CIBR20260618C00076000 76.00 15.00 17.00 0.00 0 27 41.84% 0.99 0.00 -0.01 0.01 0.03
CIBR20260618C00077000 77.00 14.20 15.90 0.00 0 1 45.39% 0.98 0.01 -0.01 0.01 0.03
CIBR20260618C00078000 78.00 13.20 14.90 0.00 0 34 42.42% 0.97 0.01 -0.01 0.01 0.03
CIBR20260618C00079000 79.00 12.00 14.10 0.00 0 83 39.48% 0.97 0.01 -0.01 0.01 0.03
CIBR20260618C00080000 80.00 11.50 12.90 12.40 3 228 53.14% 0.91 0.02 -0.05 0.03 0.03
CIBR20260618C00081000 81.00 10.20 12.20 0.00 0 14 42.16% 0.94 0.02 -0.03 0.02 0.03
CIBR20260618C00082000 82.00 9.50 11.20 0.00 0 11 44.30% 0.91 0.02 -0.04 0.03 0.03
CIBR20260618C00083000 83.00 8.40 10.20 9.65 1 46 39.15% 0.91 0.02 -0.04 0.03 0.03
CIBR20260618C00084000 84.00 7.40 9.50 0.00 0 41 39.93% 0.88 0.03 -0.05 0.04 0.03
CIBR20260618C00085000 85.00 7.00 8.20 7.50 7 176 46.09% 0.81 0.03 -0.08 0.05 0.03
CIBR20260618C00086000 86.00 6.00 7.90 0.00 0 84 42.73% 0.79 0.04 -0.08 0.05 0.03
CIBR20260618C00087000 87.00 5.20 6.90 0.00 0 34 40.07% 0.77 0.04 -0.08 0.06 0.03
CIBR20260618C00088000 88.00 4.90 6.00 5.45 4 45 41.91% 0.71 0.04 -0.09 0.06 0.02
CIBR20260618C00089000 89.00 3.30 5.30 4.60 3 27 44.25% 0.66 0.04 -0.10 0.07 0.02
CIBR20260618C00090000 90.00 3.70 4.50 4.20 84 139 42.17% 0.62 0.05 -0.10 0.07 0.02
CIBR20260618C00091000 91.00 3.00 4.00 3.88 1 42 41.60% 0.57 0.05 -0.10 0.07 0.02
CIBR20260618C00092000 92.00 2.40 3.70 0.00 0 1 41.03% 0.52 0.05 -0.10 0.07 0.02
CIBR20260618C00093000 93.00 2.05 3.60 0.00 0 0 44.16% 0.47 0.05 -0.11 0.07 0.02
CIBR20260618C00094000 94.00 1.75 3.40 2.70 1 17 46.35% 0.43 0.05 -0.11 0.07 0.02
CIBR20260618C00095000 95.00 1.40 2.15 1.89 102 10 41.68% 0.37 0.05 -0.10 0.07 0.01
CIBR20260618C00096000 96.00 0.90 2.05 1.62 13 9 40.39% 0.32 0.05 -0.09 0.07 0.01
CIBR20260618C00097000 97.00 0.60 2.05 0.00 0 0 42.25% 0.28 0.04 -0.09 0.06 0.01
CIBR20260618C00098000 98.00 0.75 1.80 0.00 0 0 45.37% 0.26 0.04 -0.09 0.06 0.01
CIBR20260618C00100000 100.00 0.30 1.05 0.75 24 12 41.85% 0.18 0.03 -0.07 0.05 0.01
CIBR20260618C00105000 105.00 0.00 0.75 0.00 0 14 47.74% 0.10 0.02 -0.05 0.03 0.00
CIBR20260618C00110000 110.00 0.00 0.75 0.00 0 0 59.70% 0.08 0.01 -0.05 0.03 0.00
CIBR20260618C00115000 115.00 0.00 0.75 0.00 0 0 70.62% 0.07 0.01 -0.06 0.03 0.00
CIBR20260618C00120000 120.00 0.00 0.75 0.00 0 0 80.70% 0.06 0.01 -0.06 0.02 0.00
CIBR20260618C00125000 125.00 0.00 0.75 0.00 0 0 90.11% 0.06 0.01 -0.06 0.02 0.00
CIBR20260618C00130000 130.00 0.00 0.75 0.00 0 0 98.93% 0.05 0.01 -0.06 0.02 0.00
CIBR20260618C00135000 135.00 0.00 0.75 0.00 0 0 107.26% 0.05 0.01 -0.07 0.02 0.00
CIBR20260618C00140000 140.00 0.00 0.75 0.00 0 0 115.14% 0.05 0.00 -0.07 0.02 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center