Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DASH20260605P00080000 | 80.00 | 0.00 | 0.25 | 0.00 | 0 | 7 | 386.12% | -0.01 | 0.00 | -0.12 | 0.00 | -0.00 |
| DASH20260605P00085000 | 85.00 | 0.00 | 0.02 | 0.01 | 46 | 3 | 269.61% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DASH20260605P00090000 | 90.00 | 0.00 | 0.05 | 0.01 | 74 | 188 | 267.25% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| DASH20260605P00095000 | 95.00 | 0.00 | 0.03 | 0.01 | 31 | 3 | 230.30% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DASH20260605P00100000 | 100.00 | 0.01 | 0.02 | 0.01 | 271 | 13 | 207.44% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DASH20260605P00105000 | 105.00 | 0.01 | 0.09 | 0.02 | 201 | 150 | 211.17% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| DASH20260605P00110000 | 110.00 | 0.02 | 0.05 | 0.10 | 184 | 304 | 180.07% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| DASH20260605P00115000 | 115.00 | 0.01 | 0.31 | 0.01 | 77 | 10 | 169.03% | -0.01 | 0.00 | -0.06 | 0.00 | -0.00 |
| DASH20260605P00120000 | 120.00 | 0.01 | 0.07 | 0.08 | 11 | 12 | 139.46% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| DASH20260605P00125000 | 125.00 | 0.00 | 0.37 | 0.00 | 0 | 25 | 131.46% | -0.02 | 0.00 | -0.08 | 0.00 | -0.00 |
| DASH20260605P00130000 | 130.00 | 0.01 | 0.07 | 0.07 | 46 | 30 | 98.57% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| DASH20260605P00133000 | 133.00 | 0.02 | 0.09 | 0.03 | 38 | 8 | 90.53% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| DASH20260605P00134000 | 134.00 | 0.01 | 0.33 | 0.09 | 10 | 6 | 85.28% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| DASH20260605P00135000 | 135.00 | 0.01 | 0.10 | 0.04 | 76 | 106 | 83.42% | -0.02 | 0.00 | -0.06 | 0.00 | -0.00 |
| DASH20260605P00136000 | 136.00 | 0.00 | 0.33 | 0.13 | 7 | 14 | 82.07% | -0.02 | 0.01 | -0.07 | 0.01 | -0.00 |
| DASH20260605P00137000 | 137.00 | 0.00 | 0.61 | 0.07 | 3 | 1 | 82.28% | -0.03 | 0.01 | -0.10 | 0.01 | -0.00 |
| DASH20260605P00138000 | 138.00 | 0.00 | 0.59 | 0.17 | 10 | 11 | 84.60% | -0.04 | 0.01 | -0.15 | 0.01 | -0.00 |
| DASH20260605P00139000 | 139.00 | 0.00 | 0.51 | 0.13 | 5 | 5 | 74.70% | -0.03 | 0.01 | -0.10 | 0.01 | -0.00 |
| DASH20260605P00140000 | 140.00 | 0.05 | 0.15 | 0.15 | 9 | 1,803 | 71.34% | -0.04 | 0.01 | -0.11 | 0.01 | -0.00 |
| DASH20260605P00141000 | 141.00 | 0.00 | 0.46 | 0.22 | 1 | 5 | 72.67% | -0.05 | 0.01 | -0.16 | 0.01 | -0.00 |
| DASH20260605P00142000 | 142.00 | 0.00 | 0.64 | 0.37 | 7 | 24 | 64.61% | -0.05 | 0.01 | -0.13 | 0.01 | -0.00 |
| DASH20260605P00143000 | 143.00 | 0.00 | 0.33 | 0.27 | 1 | 39 | 69.89% | -0.08 | 0.02 | -0.24 | 0.02 | -0.00 |
| DASH20260605P00144000 | 144.00 | 0.16 | 0.34 | 0.48 | 5 | 27 | 69.93% | -0.10 | 0.02 | -0.31 | 0.02 | -0.00 |
| DASH20260605P00145000 | 145.00 | 0.21 | 0.92 | 0.00 | 0 | 168 | 67.59% | -0.12 | 0.03 | -0.35 | 0.02 | -0.00 |
| DASH20260605P00146000 | 146.00 | 0.26 | 0.54 | 0.55 | 3 | 16 | 64.49% | -0.14 | 0.03 | -0.38 | 0.03 | -0.00 |
| DASH20260605P00147000 | 147.00 | 0.37 | 0.67 | 0.71 | 34 | 29 | 65.12% | -0.18 | 0.03 | -0.47 | 0.03 | -0.00 |
| DASH20260605P00148000 | 148.00 | 0.50 | 1.06 | 0.93 | 28 | 148 | 64.76% | -0.21 | 0.04 | -0.55 | 0.03 | -0.00 |
| DASH20260605P00149000 | 149.00 | 0.72 | 1.05 | 1.09 | 5 | 23 | 64.15% | -0.25 | 0.04 | -0.62 | 0.04 | -0.00 |
| DASH20260605P00150000 | 150.00 | 0.94 | 1.42 | 1.40 | 41 | 256 | 64.99% | -0.30 | 0.05 | -0.71 | 0.04 | -0.00 |
| DASH20260605P00152500 | 152.50 | 1.59 | 2.27 | 2.31 | 4 | 90 | 65.02% | -0.43 | 0.05 | -0.84 | 0.04 | -0.00 |
| DASH20260605P00155000 | 155.00 | 2.72 | 3.40 | 3.38 | 13 | 1,159 | 64.96% | -0.56 | 0.05 | -0.84 | 0.05 | -0.00 |
| DASH20260605P00157500 | 157.50 | 4.05 | 4.85 | 5.47 | 8 | 134 | 66.09% | -0.68 | 0.05 | -0.74 | 0.04 | -0.01 |
| DASH20260605P00160000 | 160.00 | 5.80 | 7.00 | 8.52 | 4 | 159 | 80.75% | -0.74 | 0.04 | -0.79 | 0.04 | -0.01 |
| DASH20260605P00162500 | 162.50 | 7.75 | 10.30 | 10.70 | 1 | 476 | 91.21% | -0.78 | 0.03 | -0.77 | 0.03 | -0.01 |
| DASH20260605P00165000 | 165.00 | 10.05 | 12.55 | 12.50 | 3 | 218 | 91.88% | -0.84 | 0.02 | -0.59 | 0.03 | -0.01 |
| DASH20260605P00167500 | 167.50 | 12.10 | 14.90 | 14.50 | 2 | 3 | 103.42% | -0.86 | 0.02 | -0.60 | 0.03 | -0.01 |
| DASH20260605P00170000 | 170.00 | 14.35 | 17.20 | 16.85 | 2 | 37 | 111.03% | -0.88 | 0.02 | -0.55 | 0.02 | -0.01 |
| DASH20260605P00172500 | 172.50 | 17.05 | 19.80 | 0.00 | 0 | 0 | 118.62% | -0.90 | 0.01 | -0.51 | 0.02 | -0.01 |
| DASH20260605P00175000 | 175.00 | 19.30 | 22.40 | 0.00 | 0 | 12 | 119.58% | -0.92 | 0.01 | -0.39 | 0.02 | -0.01 |
| DASH20260605P00177500 | 177.50 | 21.85 | 24.60 | 0.00 | 0 | 10 | 127.74% | -0.93 | 0.01 | -0.38 | 0.02 | -0.01 |
| DASH20260605P00180000 | 180.00 | 24.40 | 27.15 | 27.16 | 2 | 60 | 154.63% | -0.90 | 0.01 | -0.60 | 0.02 | -0.01 |
| DASH20260605P00182500 | 182.50 | 26.50 | 29.60 | 0.00 | 0 | 0 | 161.70% | -0.91 | 0.01 | -0.57 | 0.02 | -0.01 |
| DASH20260605P00185000 | 185.00 | 29.55 | 32.20 | 0.00 | 0 | 0 | 168.19% | -0.92 | 0.01 | -0.54 | 0.02 | -0.01 |
| DASH20260605P00187500 | 187.50 | 31.35 | 34.65 | 0.00 | 0 | 0 | 177.28% | -0.92 | 0.01 | -0.55 | 0.02 | -0.01 |
| DASH20260605P00190000 | 190.00 | 34.05 | 37.15 | 0.00 | 0 | 0 | 186.15% | -0.93 | 0.01 | -0.55 | 0.02 | -0.01 |
| DASH20260605P00192500 | 192.50 | 36.95 | 39.75 | 0.00 | 0 | 0 | 208.38% | -0.91 | 0.01 | -0.72 | 0.02 | -0.01 |
| DASH20260605P00195000 | 195.00 | 39.30 | 42.15 | 0.00 | 0 | 0 | 188.49% | -0.95 | 0.00 | -0.39 | 0.01 | -0.01 |
| DASH20260605P00200000 | 200.00 | 44.45 | 47.25 | 0.00 | 0 | 1 | 208.29% | -0.95 | 0.00 | -0.44 | 0.01 | -0.01 |
| DASH20260605P00205000 | 205.00 | 49.35 | 52.15 | 0.00 | 0 | 0 | 227.61% | -0.95 | 0.00 | -0.48 | 0.01 | -0.01 |
| DASH20260605P00210000 | 210.00 | 54.45 | 57.25 | 0.00 | 0 | 0 | 235.83% | -0.95 | 0.00 | -0.42 | 0.01 | -0.01 |
| DASH20260605P00215000 | 215.00 | 59.20 | 62.30 | 0.00 | 0 | 0 | 264.92% | -0.94 | 0.00 | -0.57 | 0.01 | -0.01 |
| DASH20260605P00220000 | 220.00 | 64.35 | 67.30 | 0.00 | 0 | 0 | 278.94% | -0.95 | 0.00 | -0.58 | 0.01 | -0.01 |
| DASH20260605P00225000 | 225.00 | 69.10 | 72.15 | 0.00 | 0 | 0 | 290.38% | -0.95 | 0.00 | -0.56 | 0.01 | -0.01 |
| DASH20260605P00230000 | 230.00 | 74.35 | 77.15 | 0.00 | 0 | 0 | 294.13% | -0.96 | 0.00 | -0.48 | 0.01 | -0.01 |
| DASH20260605P00235000 | 235.00 | 79.35 | 82.15 | 0.00 | 0 | 0 | 309.03% | -0.96 | 0.00 | -0.50 | 0.01 | -0.01 |
| DASH20260605P00240000 | 240.00 | 83.95 | 87.15 | 0.00 | 0 | 0 | 330.69% | -0.95 | 0.00 | -0.59 | 0.01 | -0.01 |
| DASH20260605P00245000 | 245.00 | 89.35 | 92.15 | 0.00 | 0 | 0 | 330.30% | -0.96 | 0.00 | -0.48 | 0.01 | -0.01 |
| DASH20260605P00250000 | 250.00 | 94.45 | 97.15 | 0.00 | 0 | 0 | 351.92% | -0.96 | 0.00 | -0.57 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DASH20260605C00080000 | 80.00 | 72.90 | 75.95 | 0.00 | 0 | 1 | 543.20% | 0.96 | 0.00 | -0.86 | 0.01 | 0.00 |
| DASH20260605C00085000 | 85.00 | 67.80 | 71.10 | 0.00 | 0 | 1 | 509.70% | 0.96 | 0.00 | -0.93 | 0.01 | 0.00 |
| DASH20260605C00090000 | 90.00 | 62.80 | 66.20 | 0.00 | 0 | 0 | 481.23% | 0.95 | 0.00 | -1.04 | 0.01 | 0.00 |
| DASH20260605C00095000 | 95.00 | 57.80 | 61.50 | 0.00 | 0 | 0 | 427.54% | 0.95 | 0.00 | -0.92 | 0.01 | 0.00 |
| DASH20260605C00100000 | 100.00 | 52.80 | 56.30 | 53.16 | 3 | 0 | 426.53% | 0.93 | 0.00 | -1.28 | 0.01 | 0.00 |
| DASH20260605C00105000 | 105.00 | 48.00 | 51.50 | 0.00 | 0 | 0 | 363.79% | 0.94 | 0.00 | -1.01 | 0.01 | 0.00 |
| DASH20260605C00110000 | 110.00 | 42.90 | 46.25 | 0.00 | 0 | 5 | 313.93% | 0.94 | 0.00 | -0.86 | 0.01 | 0.00 |
| DASH20260605C00115000 | 115.00 | 38.00 | 41.40 | 0.00 | 0 | 7 | 292.89% | 0.92 | 0.00 | -0.99 | 0.02 | 0.00 |
| DASH20260605C00120000 | 120.00 | 32.95 | 36.15 | 0.00 | 0 | 0 | 259.02% | 0.91 | 0.01 | -0.97 | 0.02 | 0.00 |
| DASH20260605C00125000 | 125.00 | 27.90 | 30.65 | 0.00 | 0 | 0 | 225.91% | 0.90 | 0.01 | -0.95 | 0.02 | 0.00 |
| DASH20260605C00130000 | 130.00 | 23.00 | 25.80 | 0.00 | 0 | 1 | 193.35% | 0.89 | 0.01 | -0.92 | 0.02 | 0.01 |
| DASH20260605C00133000 | 133.00 | 20.00 | 23.10 | 0.00 | 0 | 0 | 176.12% | 0.88 | 0.01 | -0.93 | 0.02 | 0.01 |
| DASH20260605C00134000 | 134.00 | 19.00 | 21.75 | 18.87 | 1 | 0 | 158.65% | 0.89 | 0.01 | -0.77 | 0.02 | 0.01 |
| DASH20260605C00135000 | 135.00 | 18.00 | 20.85 | 17.97 | 2 | 1 | 145.49% | 0.89 | 0.01 | -0.67 | 0.02 | 0.01 |
| DASH20260605C00136000 | 136.00 | 17.00 | 19.80 | 17.05 | 1 | 1 | 152.51% | 0.87 | 0.01 | -0.85 | 0.02 | 0.01 |
| DASH20260605C00137000 | 137.00 | 15.95 | 18.70 | 0.00 | 0 | 0 | 146.08% | 0.86 | 0.01 | -0.84 | 0.02 | 0.01 |
| DASH20260605C00138000 | 138.00 | 15.05 | 17.85 | 15.24 | 1 | 1 | 115.52% | 0.90 | 0.01 | -0.49 | 0.02 | 0.01 |
| DASH20260605C00139000 | 139.00 | 14.00 | 16.85 | 14.24 | 1 | 1 | 121.10% | 0.87 | 0.01 | -0.64 | 0.02 | 0.01 |
| DASH20260605C00140000 | 140.00 | 13.05 | 16.00 | 0.00 | 0 | 5 | 96.49% | 0.91 | 0.02 | -0.38 | 0.02 | 0.01 |
| DASH20260605C00141000 | 141.00 | 12.10 | 15.00 | 0.00 | 0 | 2 | 90.95% | 0.90 | 0.02 | -0.38 | 0.02 | 0.01 |
| DASH20260605C00142000 | 142.00 | 11.15 | 14.35 | 0.00 | 0 | 0 | 104.50% | 0.85 | 0.02 | -0.65 | 0.03 | 0.01 |
| DASH20260605C00143000 | 143.00 | 10.05 | 13.35 | 0.00 | 0 | 0 | 86.44% | 0.87 | 0.02 | -0.46 | 0.02 | 0.01 |
| DASH20260605C00144000 | 144.00 | 9.15 | 12.10 | 0.00 | 0 | 1 | 86.35% | 0.85 | 0.02 | -0.54 | 0.03 | 0.01 |
| DASH20260605C00145000 | 145.00 | 8.20 | 11.10 | 0.00 | 0 | 11 | 85.38% | 0.83 | 0.03 | -0.61 | 0.03 | 0.01 |
| DASH20260605C00146000 | 146.00 | 7.35 | 10.30 | 0.00 | 0 | 0 | 28.68% | 0.99 | 0.01 | -0.01 | 0.00 | 0.01 |
| DASH20260605C00147000 | 147.00 | 6.55 | 9.60 | 0.00 | 0 | 0 | 52.74% | 0.87 | 0.03 | -0.28 | 0.02 | 0.01 |
| DASH20260605C00148000 | 148.00 | 5.65 | 8.75 | 0.00 | 0 | 0 | 62.42% | 0.80 | 0.04 | -0.51 | 0.03 | 0.01 |
| DASH20260605C00149000 | 149.00 | 5.50 | 7.95 | 0.00 | 0 | 1 | 54.16% | 0.78 | 0.05 | -0.47 | 0.03 | 0.01 |
| DASH20260605C00150000 | 150.00 | 5.50 | 6.65 | 0.00 | 0 | 7 | 64.94% | 0.70 | 0.05 | -0.71 | 0.04 | 0.01 |
| DASH20260605C00152500 | 152.50 | 3.95 | 4.70 | 3.20 | 45 | 1 | 63.18% | 0.57 | 0.05 | -0.81 | 0.04 | 0.00 |
| DASH20260605C00155000 | 155.00 | 2.64 | 3.30 | 2.26 | 35 | 74 | 65.56% | 0.44 | 0.05 | -0.85 | 0.05 | 0.00 |
| DASH20260605C00157500 | 157.50 | 1.53 | 2.24 | 1.75 | 10 | 121 | 65.28% | 0.32 | 0.05 | -0.73 | 0.04 | 0.00 |
| DASH20260605C00160000 | 160.00 | 0.93 | 1.40 | 1.10 | 70 | 132 | 65.70% | 0.21 | 0.04 | -0.55 | 0.03 | 0.00 |
| DASH20260605C00162500 | 162.50 | 0.56 | 1.07 | 0.75 | 224 | 202 | 68.49% | 0.14 | 0.03 | -0.41 | 0.03 | 0.00 |
| DASH20260605C00165000 | 165.00 | 0.35 | 0.77 | 0.39 | 146 | 239 | 73.59% | 0.10 | 0.02 | -0.32 | 0.02 | 0.00 |
| DASH20260605C00167500 | 167.50 | 0.18 | 0.55 | 0.20 | 11 | 146 | 78.68% | 0.08 | 0.02 | -0.25 | 0.02 | 0.00 |
| DASH20260605C00170000 | 170.00 | 0.10 | 0.43 | 0.15 | 80 | 627 | 74.89% | 0.04 | 0.01 | -0.11 | 0.01 | 0.00 |
| DASH20260605C00172500 | 172.50 | 0.03 | 0.19 | 0.15 | 52 | 131 | 88.81% | 0.04 | 0.01 | -0.16 | 0.01 | 0.00 |
| DASH20260605C00175000 | 175.00 | 0.01 | 0.16 | 0.06 | 45 | 932 | 81.11% | 0.02 | 0.00 | -0.05 | 0.00 | 0.00 |
| DASH20260605C00177500 | 177.50 | 0.03 | 0.45 | 0.04 | 121 | 186 | 88.58% | 0.02 | 0.00 | -0.05 | 0.00 | 0.00 |
| DASH20260605C00180000 | 180.00 | 0.01 | 0.28 | 0.05 | 25 | 282 | 95.86% | 0.02 | 0.00 | -0.05 | 0.00 | 0.00 |
| DASH20260605C00182500 | 182.50 | 0.00 | 0.05 | 0.01 | 3 | 14 | 93.40% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| DASH20260605C00185000 | 185.00 | 0.01 | 0.42 | 0.11 | 2 | 104 | 109.90% | 0.01 | 0.00 | -0.05 | 0.00 | 0.00 |
| DASH20260605C00187500 | 187.50 | 0.01 | 0.51 | 0.00 | 0 | 1 | 118.02% | 0.01 | 0.00 | -0.06 | 0.00 | 0.00 |
| DASH20260605C00190000 | 190.00 | 0.01 | 0.54 | 0.01 | 2 | 148 | 128.45% | 0.02 | 0.00 | -0.07 | 0.00 | 0.00 |
| DASH20260605C00192500 | 192.50 | 0.01 | 0.41 | 0.06 | 14 | 19 | 128.31% | 0.01 | 0.00 | -0.05 | 0.00 | 0.00 |
| DASH20260605C00195000 | 195.00 | 0.01 | 0.51 | 0.14 | 42 | 30 | 141.72% | 0.01 | 0.00 | -0.07 | 0.00 | 0.00 |
| DASH20260605C00200000 | 200.00 | 0.00 | 0.03 | 0.00 | 0 | 237 | 128.98% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DASH20260605C00205000 | 205.00 | 0.00 | 0.08 | 0.01 | 1 | 376 | 154.72% | 0.01 | 0.00 | -0.04 | 0.00 | 0.00 |
| DASH20260605C00210000 | 210.00 | 0.00 | 0.04 | 0.00 | 0 | 55 | 154.28% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| DASH20260605C00215000 | 215.00 | 0.00 | 2.13 | 0.00 | 0 | 40 | 292.99% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| DASH20260605C00220000 | 220.00 | 0.00 | 2.13 | 0.00 | 0 | 13 | 308.16% | 0.08 | 0.00 | -0.92 | 0.02 | 0.00 |
| DASH20260605C00225000 | 225.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 322.20% | 0.07 | 0.00 | -0.92 | 0.02 | 0.00 |
| DASH20260605C00230000 | 230.00 | 0.00 | 2.12 | 0.00 | 0 | 4 | 336.07% | 0.07 | 0.00 | -0.92 | 0.02 | 0.00 |
| DASH20260605C00235000 | 235.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 349.49% | 0.07 | 0.00 | -0.93 | 0.01 | 0.00 |
| DASH20260605C00240000 | 240.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 362.50% | 0.07 | 0.00 | -0.93 | 0.01 | 0.00 |
| DASH20260605C00245000 | 245.00 | 0.00 | 2.13 | 0.00 | 0 | 17 | 375.13% | 0.06 | 0.00 | -0.94 | 0.01 | 0.00 |
| DASH20260605C00250000 | 250.00 | 0.00 | 2.13 | 0.00 | 0 | 38 | 387.38% | 0.06 | 0.00 | -0.94 | 0.01 | 0.00 |
