Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRS20260618C00125000 | 125.00 | 363.70 | 372.00 | 0.00 | 0 | 16 | 336.90% | 0.99 | 0.00 | -0.21 | 0.02 | 0.03 |
| CRS20260618C00130000 | 130.00 | 358.70 | 367.00 | 0.00 | 0 | 1 | 317.14% | 0.99 | 0.00 | -0.17 | 0.02 | 0.03 |
| CRS20260618C00135000 | 135.00 | 353.70 | 362.00 | 0.00 | 0 | 22 | 344.07% | 0.99 | 0.00 | -0.32 | 0.03 | 0.03 |
| CRS20260618C00140000 | 140.00 | 349.70 | 357.00 | 0.00 | 0 | 1 | 336.37% | 0.99 | 0.00 | -0.33 | 0.03 | 0.03 |
| CRS20260618C00145000 | 145.00 | 343.70 | 352.00 | 0.00 | 0 | 0 | 294.27% | 0.99 | 0.00 | -0.18 | 0.02 | 0.03 |
| CRS20260618C00150000 | 150.00 | 338.80 | 347.00 | 0.00 | 0 | 1 | 272.69% | 0.99 | 0.00 | -0.12 | 0.02 | 0.03 |
| CRS20260618C00155000 | 155.00 | 333.70 | 342.00 | 0.00 | 0 | 1 | 283.28% | 0.99 | 0.00 | -0.20 | 0.02 | 0.03 |
| CRS20260618C00160000 | 160.00 | 329.70 | 337.00 | 0.00 | 0 | 2 | 271.34% | 0.99 | 0.00 | -0.18 | 0.02 | 0.03 |
| CRS20260618C00165000 | 165.00 | 323.80 | 332.00 | 0.00 | 0 | 1 | 278.25% | 0.99 | 0.00 | -0.24 | 0.03 | 0.04 |
| CRS20260618C00170000 | 170.00 | 319.50 | 327.00 | 0.00 | 0 | 2 | 265.50% | 0.99 | 0.00 | -0.21 | 0.03 | 0.04 |
| CRS20260618C00175000 | 175.00 | 313.80 | 322.10 | 0.00 | 0 | 2 | 258.60% | 0.99 | 0.00 | -0.21 | 0.03 | 0.04 |
| CRS20260618C00180000 | 180.00 | 309.50 | 317.10 | 0.00 | 0 | 1 | 241.88% | 0.99 | 0.00 | -0.16 | 0.02 | 0.04 |
| CRS20260618C00185000 | 185.00 | 303.80 | 312.10 | 0.00 | 0 | 1 | 247.18% | 0.99 | 0.00 | -0.22 | 0.03 | 0.04 |
| CRS20260618C00190000 | 190.00 | 299.00 | 307.10 | 0.00 | 0 | 2 | 237.30% | 0.99 | 0.00 | -0.20 | 0.03 | 0.04 |
| CRS20260618C00195000 | 195.00 | 293.80 | 302.10 | 0.00 | 0 | 2 | 236.28% | 0.99 | 0.00 | -0.23 | 0.03 | 0.04 |
| CRS20260618C00200000 | 200.00 | 288.80 | 297.10 | 0.00 | 0 | 3 | 247.95% | 0.98 | 0.00 | -0.33 | 0.04 | 0.05 |
| CRS20260618C00210000 | 210.00 | 278.80 | 287.10 | 0.00 | 0 | 0 | 237.79% | 0.98 | 0.00 | -0.35 | 0.05 | 0.05 |
| CRS20260618C00220000 | 220.00 | 269.60 | 277.10 | 0.00 | 0 | 2 | 208.87% | 0.98 | 0.00 | -0.23 | 0.04 | 0.05 |
| CRS20260618C00230000 | 230.00 | 258.90 | 267.20 | 0.00 | 0 | 1 | 212.43% | 0.98 | 0.00 | -0.33 | 0.05 | 0.05 |
| CRS20260618C00240000 | 240.00 | 248.90 | 257.20 | 0.00 | 0 | 2 | 203.62% | 0.98 | 0.00 | -0.34 | 0.05 | 0.06 |
| CRS20260618C00250000 | 250.00 | 239.90 | 247.20 | 0.00 | 0 | 2 | 193.17% | 0.98 | 0.00 | -0.34 | 0.05 | 0.06 |
| CRS20260618C00260000 | 260.00 | 229.90 | 237.20 | 0.00 | 0 | 1 | 184.03% | 0.97 | 0.00 | -0.34 | 0.06 | 0.06 |
| CRS20260618C00270000 | 270.00 | 220.00 | 227.20 | 0.00 | 0 | 3 | 174.32% | 0.97 | 0.00 | -0.34 | 0.06 | 0.07 |
| CRS20260618C00280000 | 280.00 | 210.00 | 217.30 | 0.00 | 0 | 9 | 165.76% | 0.97 | 0.00 | -0.34 | 0.06 | 0.07 |
| CRS20260618C00290000 | 290.00 | 199.80 | 206.70 | 0.00 | 0 | 100 | 154.33% | 0.97 | 0.00 | -0.31 | 0.06 | 0.07 |
| CRS20260618C00300000 | 300.00 | 190.00 | 196.30 | 0.00 | 0 | 5 | 146.39% | 0.97 | 0.00 | -0.32 | 0.07 | 0.07 |
| CRS20260618C00310000 | 310.00 | 180.10 | 187.30 | 0.00 | 0 | 13 | 140.74% | 0.96 | 0.00 | -0.34 | 0.07 | 0.08 |
| CRS20260618C00320000 | 320.00 | 170.10 | 176.40 | 0.00 | 0 | 14 | 132.39% | 0.96 | 0.00 | -0.34 | 0.08 | 0.08 |
| CRS20260618C00330000 | 330.00 | 160.10 | 167.40 | 0.00 | 0 | 22 | 123.00% | 0.96 | 0.00 | -0.32 | 0.08 | 0.08 |
| CRS20260618C00340000 | 340.00 | 149.20 | 157.50 | 0.00 | 0 | 10 | 109.94% | 0.97 | 0.00 | -0.26 | 0.07 | 0.09 |
| CRS20260618C00350000 | 350.00 | 139.90 | 147.50 | 0.00 | 0 | 13 | 108.63% | 0.96 | 0.00 | -0.32 | 0.09 | 0.09 |
| CRS20260618C00360000 | 360.00 | 130.30 | 136.60 | 0.00 | 0 | 12 | 102.13% | 0.95 | 0.00 | -0.33 | 0.10 | 0.10 |
| CRS20260618C00370000 | 370.00 | 120.40 | 126.80 | 121.70 | 6 | 7 | 95.66% | 0.95 | 0.00 | -0.33 | 0.10 | 0.10 |
| CRS20260618C00380000 | 380.00 | 110.60 | 116.90 | 0.00 | 0 | 16 | 90.96% | 0.94 | 0.00 | -0.36 | 0.12 | 0.11 |
| CRS20260618C00390000 | 390.00 | 100.80 | 107.20 | 0.00 | 0 | 44 | 84.78% | 0.93 | 0.00 | -0.37 | 0.13 | 0.11 |
| CRS20260618C00400000 | 400.00 | 91.00 | 97.40 | 0.00 | 0 | 140 | 80.30% | 0.92 | 0.00 | -0.40 | 0.15 | 0.12 |
| CRS20260618C00410000 | 410.00 | 81.50 | 87.90 | 0.00 | 0 | 45 | 74.47% | 0.91 | 0.00 | -0.41 | 0.16 | 0.12 |
| CRS20260618C00420000 | 420.00 | 72.40 | 79.00 | 0.00 | 0 | 132 | 71.50% | 0.88 | 0.00 | -0.46 | 0.19 | 0.13 |
| CRS20260618C00430000 | 430.00 | 62.80 | 69.80 | 0.00 | 0 | 165 | 67.19% | 0.86 | 0.00 | -0.49 | 0.21 | 0.13 |
| CRS20260618C00440000 | 440.00 | 54.00 | 61.00 | 0.00 | 0 | 91 | 63.70% | 0.83 | 0.00 | -0.54 | 0.24 | 0.13 |
| CRS20260618C00450000 | 450.00 | 46.00 | 52.70 | 50.00 | 2 | 246 | 61.31% | 0.79 | 0.00 | -0.60 | 0.28 | 0.13 |
| CRS20260618C00460000 | 460.00 | 37.50 | 44.30 | 0.00 | 0 | 440 | 58.77% | 0.74 | 0.01 | -0.65 | 0.31 | 0.12 |
| CRS20260618C00470000 | 470.00 | 29.90 | 37.00 | 0.00 | 0 | 42 | 57.79% | 0.68 | 0.01 | -0.71 | 0.34 | 0.11 |
| CRS20260618C00480000 | 480.00 | 24.90 | 29.50 | 0.00 | 0 | 27 | 54.66% | 0.62 | 0.01 | -0.72 | 0.37 | 0.11 |
| CRS20260618C00490000 | 490.00 | 19.80 | 23.80 | 0.00 | 0 | 69 | 54.20% | 0.54 | 0.01 | -0.75 | 0.38 | 0.09 |
| CRS20260618C00500000 | 500.00 | 13.90 | 19.50 | 13.99 | 1 | 367 | 50.34% | 0.46 | 0.01 | -0.70 | 0.38 | 0.08 |
| CRS20260618C00510000 | 510.00 | 9.40 | 13.10 | 10.64 | 1 | 138 | 47.43% | 0.37 | 0.01 | -0.62 | 0.37 | 0.07 |
| CRS20260618C00520000 | 520.00 | 6.00 | 11.20 | 0.00 | 0 | 16 | 48.24% | 0.30 | 0.01 | -0.58 | 0.34 | 0.05 |
| CRS20260618C00530000 | 530.00 | 5.70 | 9.70 | 0.00 | 0 | 245 | 46.62% | 0.23 | 0.01 | -0.49 | 0.29 | 0.04 |
| CRS20260618C00540000 | 540.00 | 1.85 | 6.00 | 0.00 | 0 | 30 | 43.68% | 0.15 | 0.01 | -0.35 | 0.23 | 0.03 |
| CRS20260618C00550000 | 550.00 | 0.35 | 4.50 | 2.95 | 1 | 33 | 49.73% | 0.14 | 0.00 | -0.38 | 0.22 | 0.03 |
| CRS20260618C00560000 | 560.00 | 0.05 | 4.80 | 0.00 | 0 | 208 | 50.61% | 0.11 | 0.00 | -0.32 | 0.18 | 0.02 |
| CRS20260618C00570000 | 570.00 | 0.70 | 3.10 | 1.30 | 4 | 2,245 | 52.29% | 0.09 | 0.00 | -0.28 | 0.15 | 0.02 |
| CRS20260618C00580000 | 580.00 | 0.05 | 5.80 | 0.00 | 0 | 1 | 63.57% | 0.11 | 0.00 | -0.40 | 0.18 | 0.02 |
| CRS20260618C00590000 | 590.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 60.01% | 0.07 | 0.00 | -0.27 | 0.13 | 0.01 |
| CRS20260618C00600000 | 600.00 | 0.00 | 1.90 | 0.00 | 0 | 9 | 57.04% | 0.05 | 0.00 | -0.18 | 0.09 | 0.01 |
| CRS20260618C00610000 | 610.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 73.47% | 0.08 | 0.00 | -0.37 | 0.14 | 0.01 |
| CRS20260618C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 77.63% | 0.08 | 0.00 | -0.37 | 0.14 | 0.01 |
| CRS20260618C00630000 | 630.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 80.14% | 0.07 | 0.00 | -0.36 | 0.13 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRS20260618P00125000 | 125.00 | 0.00 | 4.30 | 0.00 | 0 | 4 | 377.70% | -0.01 | 0.00 | -0.42 | 0.03 | -0.00 |
| CRS20260618P00130000 | 130.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 367.31% | -0.01 | 0.00 | -0.42 | 0.03 | -0.00 |
| CRS20260618P00135000 | 135.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 357.35% | -0.01 | 0.00 | -0.42 | 0.03 | -0.00 |
| CRS20260618P00140000 | 140.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 347.79% | -0.01 | 0.00 | -0.42 | 0.04 | -0.00 |
| CRS20260618P00145000 | 145.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 338.58% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| CRS20260618P00150000 | 150.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 329.71% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| CRS20260618P00155000 | 155.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 321.16% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| CRS20260618P00160000 | 160.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 312.89% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| CRS20260618P00165000 | 165.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 304.89% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| CRS20260618P00170000 | 170.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 297.15% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| CRS20260618P00175000 | 175.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 289.64% | -0.02 | 0.00 | -0.41 | 0.04 | -0.00 |
| CRS20260618P00180000 | 180.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 282.36% | -0.02 | 0.00 | -0.41 | 0.04 | -0.00 |
| CRS20260618P00185000 | 185.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 275.28% | -0.02 | 0.00 | -0.41 | 0.04 | -0.00 |
| CRS20260618P00190000 | 190.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 244.94% | -0.01 | 0.00 | -0.27 | 0.03 | -0.00 |
| CRS20260618P00195000 | 195.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 232.36% | -0.01 | 0.00 | -0.23 | 0.03 | -0.00 |
| CRS20260618P00200000 | 200.00 | 0.00 | 3.80 | 0.00 | 0 | 4 | 249.64% | -0.02 | 0.00 | -0.37 | 0.04 | -0.00 |
| CRS20260618P00210000 | 210.00 | 0.00 | 4.30 | 0.00 | 0 | 7 | 242.64% | -0.02 | 0.00 | -0.41 | 0.05 | -0.00 |
| CRS20260618P00220000 | 220.00 | 0.00 | 2.10 | 0.00 | 0 | 9 | 204.45% | -0.01 | 0.00 | -0.23 | 0.03 | -0.00 |
| CRS20260618P00230000 | 230.00 | 0.00 | 1.90 | 0.00 | 0 | 11 | 191.19% | -0.01 | 0.00 | -0.21 | 0.03 | -0.00 |
| CRS20260618P00240000 | 240.00 | 0.00 | 1.70 | 0.00 | 0 | 10 | 178.43% | -0.01 | 0.00 | -0.19 | 0.03 | -0.00 |
| CRS20260618P00250000 | 250.00 | 0.00 | 1.90 | 0.00 | 0 | 157 | 172.15% | -0.01 | 0.00 | -0.21 | 0.04 | -0.00 |
| CRS20260618P00260000 | 260.00 | 0.00 | 1.90 | 0.00 | 0 | 29 | 163.18% | -0.02 | 0.00 | -0.21 | 0.04 | -0.00 |
| CRS20260618P00270000 | 270.00 | 0.00 | 4.40 | 0.00 | 0 | 3 | 178.83% | -0.03 | 0.00 | -0.40 | 0.06 | -0.01 |
| CRS20260618P00280000 | 280.00 | 0.00 | 1.90 | 0.00 | 0 | 10 | 146.20% | -0.02 | 0.00 | -0.20 | 0.04 | -0.00 |
| CRS20260618P00290000 | 290.00 | 0.00 | 1.90 | 0.00 | 0 | 11 | 138.13% | -0.02 | 0.00 | -0.20 | 0.04 | -0.00 |
| CRS20260618P00300000 | 300.00 | 0.00 | 2.10 | 0.00 | 0 | 11 | 132.47% | -0.02 | 0.00 | -0.22 | 0.05 | -0.00 |
| CRS20260618P00310000 | 310.00 | 0.00 | 1.70 | 0.00 | 0 | 27 | 120.53% | -0.02 | 0.00 | -0.18 | 0.04 | -0.00 |
| CRS20260618P00320000 | 320.00 | 0.00 | 4.50 | 0.00 | 0 | 32 | 135.83% | -0.04 | 0.00 | -0.39 | 0.08 | -0.01 |
| CRS20260618P00330000 | 330.00 | 0.00 | 1.95 | 0.00 | 0 | 29 | 108.65% | -0.02 | 0.00 | -0.20 | 0.05 | -0.00 |
| CRS20260618P00340000 | 340.00 | 0.00 | 1.55 | 0.00 | 0 | 36 | 97.79% | -0.02 | 0.00 | -0.16 | 0.05 | -0.00 |
| CRS20260618P00350000 | 350.00 | 0.25 | 1.35 | 0.00 | 0 | 30 | 92.10% | -0.02 | 0.00 | -0.17 | 0.05 | -0.00 |
| CRS20260618P00360000 | 360.00 | 0.00 | 1.90 | 0.00 | 0 | 19 | 87.67% | -0.03 | 0.00 | -0.19 | 0.06 | -0.01 |
| CRS20260618P00370000 | 370.00 | 0.00 | 1.65 | 0.40 | 1 | 42 | 79.54% | -0.03 | 0.00 | -0.17 | 0.06 | -0.01 |
| CRS20260618P00380000 | 380.00 | 0.15 | 1.80 | 0.00 | 0 | 76 | 75.06% | -0.03 | 0.00 | -0.18 | 0.07 | -0.01 |
| CRS20260618P00390000 | 390.00 | 0.50 | 2.00 | 0.55 | 10 | 100 | 65.90% | -0.03 | 0.00 | -0.15 | 0.07 | -0.01 |
| CRS20260618P00400000 | 400.00 | 0.85 | 1.70 | 0.00 | 0 | 270 | 63.69% | -0.04 | 0.00 | -0.19 | 0.09 | -0.01 |
| CRS20260618P00410000 | 410.00 | 0.90 | 1.90 | 0.47 | 6 | 258 | 59.76% | -0.05 | 0.00 | -0.21 | 0.10 | -0.01 |
| CRS20260618P00420000 | 420.00 | 0.35 | 3.90 | 2.54 | 1 | 48 | 63.02% | -0.09 | 0.00 | -0.34 | 0.16 | -0.02 |
| CRS20260618P00430000 | 430.00 | 1.45 | 5.50 | 0.00 | 0 | 118 | 61.03% | -0.12 | 0.00 | -0.41 | 0.19 | -0.02 |
| CRS20260618P00440000 | 440.00 | 2.55 | 5.80 | 4.05 | 1 | 17 | 56.88% | -0.14 | 0.00 | -0.44 | 0.22 | -0.03 |
| CRS20260618P00450000 | 450.00 | 4.00 | 9.00 | 8.00 | 1 | 175 | 58.28% | -0.20 | 0.00 | -0.56 | 0.27 | -0.04 |
| CRS20260618P00460000 | 460.00 | 5.90 | 11.30 | 0.00 | 0 | 21 | 57.61% | -0.25 | 0.01 | -0.64 | 0.31 | -0.05 |
| CRS20260618P00470000 | 470.00 | 8.40 | 13.00 | 11.22 | 1 | 8 | 54.30% | -0.31 | 0.01 | -0.67 | 0.34 | -0.06 |
| CRS20260618P00480000 | 480.00 | 11.30 | 17.40 | 0.00 | 0 | 2 | 52.95% | -0.38 | 0.01 | -0.70 | 0.37 | -0.07 |
| CRS20260618P00490000 | 490.00 | 15.70 | 20.00 | 0.00 | 0 | 3 | 48.93% | -0.46 | 0.01 | -0.68 | 0.38 | -0.08 |
| CRS20260618P00500000 | 500.00 | 19.60 | 26.10 | 0.00 | 0 | 8 | 49.15% | -0.54 | 0.01 | -0.68 | 0.38 | -0.10 |
| CRS20260618P00510000 | 510.00 | 25.60 | 31.50 | 0.00 | 0 | 0 | 46.90% | -0.63 | 0.01 | -0.62 | 0.37 | -0.11 |
| CRS20260618P00520000 | 520.00 | 32.00 | 37.80 | 0.00 | 0 | 19 | 45.26% | -0.71 | 0.01 | -0.53 | 0.33 | -0.12 |
| CRS20260618P00530000 | 530.00 | 39.30 | 46.80 | 0.00 | 0 | 13 | 42.96% | -0.79 | 0.01 | -0.42 | 0.28 | -0.13 |
| CRS20260618P00540000 | 540.00 | 48.00 | 54.80 | 0.00 | 0 | 4 | 40.64% | -0.86 | 0.01 | -0.30 | 0.21 | -0.13 |
| CRS20260618P00550000 | 550.00 | 56.50 | 63.40 | 0.00 | 0 | 0 | 38.35% | -0.92 | 0.00 | -0.18 | 0.14 | -0.12 |
| CRS20260618P00560000 | 560.00 | 65.80 | 72.30 | 0.00 | 0 | 0 | 41.44% | -0.94 | 0.00 | -0.17 | 0.12 | -0.11 |
| CRS20260618P00570000 | 570.00 | 76.00 | 81.40 | 0.00 | 0 | 1 | 57.63% | -0.89 | 0.00 | -0.36 | 0.18 | -0.13 |
| CRS20260618P00580000 | 580.00 | 84.70 | 91.00 | 0.00 | 0 | 1 | 60.11% | -0.91 | 0.00 | -0.33 | 0.16 | -0.13 |
| CRS20260618P00590000 | 590.00 | 94.30 | 100.70 | 0.00 | 0 | 0 | 63.39% | -0.92 | 0.00 | -0.32 | 0.15 | -0.13 |
| CRS20260618P00600000 | 600.00 | 104.00 | 110.60 | 0.00 | 0 | 0 | 67.82% | -0.92 | 0.00 | -0.33 | 0.14 | -0.13 |
| CRS20260618P00610000 | 610.00 | 114.40 | 120.60 | 0.00 | 0 | 0 | 72.11% | -0.92 | 0.00 | -0.34 | 0.14 | -0.13 |
| CRS20260618P00620000 | 620.00 | 124.30 | 130.60 | 0.00 | 0 | 0 | 76.27% | -0.93 | 0.00 | -0.34 | 0.13 | -0.14 |
| CRS20260618P00630000 | 630.00 | 134.30 | 140.60 | 150.00 | 2 | 0 | 80.33% | -0.93 | 0.00 | -0.35 | 0.13 | -0.14 |
