Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW20260612P00020000 | 20.00 | 0.00 | 0.72 | 0.00 | 0 | 0 | 264.86% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| DOW20260612P00024000 | 24.00 | 0.00 | 0.34 | 0.00 | 0 | 0 | 160.71% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| DOW20260612P00025000 | 25.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 131.08% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| DOW20260612P00026000 | 26.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 146.75% | -0.07 | 0.02 | -0.06 | 0.01 | -0.00 |
| DOW20260612P00027000 | 27.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 131.87% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| DOW20260612P00028000 | 28.00 | 0.00 | 0.29 | 0.00 | 0 | 0 | 100.83% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| DOW20260612P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 114.32% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| DOW20260612P00029500 | 29.50 | 0.00 | 0.54 | 0.00 | 0 | 0 | 96.39% | -0.11 | 0.04 | -0.06 | 0.01 | -0.00 |
| DOW20260612P00030000 | 30.00 | 0.00 | 0.58 | 0.00 | 0 | 52 | 91.27% | -0.12 | 0.04 | -0.06 | 0.01 | -0.00 |
| DOW20260612P00030500 | 30.50 | 0.00 | 0.57 | 0.00 | 0 | 2 | 83.62% | -0.13 | 0.05 | -0.06 | 0.01 | -0.00 |
| DOW20260612P00031000 | 31.00 | 0.01 | 0.17 | 0.07 | 15 | 31 | 57.47% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| DOW20260612P00031500 | 31.50 | 0.04 | 0.20 | 0.08 | 4 | 9 | 53.26% | -0.09 | 0.06 | -0.03 | 0.01 | -0.00 |
| DOW20260612P00032000 | 32.00 | 0.04 | 0.24 | 0.18 | 7 | 163 | 53.06% | -0.13 | 0.08 | -0.04 | 0.01 | -0.00 |
| DOW20260612P00032500 | 32.50 | 0.10 | 0.30 | 0.23 | 3 | 76 | 49.22% | -0.16 | 0.09 | -0.04 | 0.01 | -0.00 |
| DOW20260612P00033000 | 33.00 | 0.28 | 0.35 | 0.30 | 28 | 243 | 47.76% | -0.21 | 0.11 | -0.04 | 0.01 | -0.00 |
| DOW20260612P00033500 | 33.50 | 0.40 | 0.49 | 0.43 | 7 | 5 | 48.06% | -0.27 | 0.13 | -0.05 | 0.02 | -0.00 |
| DOW20260612P00034000 | 34.00 | 0.58 | 0.67 | 0.63 | 11 | 2,979 | 48.24% | -0.35 | 0.15 | -0.06 | 0.02 | -0.00 |
| DOW20260612P00034500 | 34.50 | 0.50 | 1.15 | 0.00 | 0 | 6 | 49.20% | -0.42 | 0.15 | -0.06 | 0.02 | -0.00 |
| DOW20260612P00035000 | 35.00 | 1.04 | 1.25 | 1.05 | 129 | 534 | 51.34% | -0.50 | 0.15 | -0.07 | 0.02 | -0.00 |
| DOW20260612P00035500 | 35.50 | 1.06 | 1.65 | 1.41 | 10 | 39 | 49.18% | -0.58 | 0.15 | -0.06 | 0.02 | -0.00 |
| DOW20260612P00036000 | 36.00 | 1.66 | 2.18 | 1.83 | 3 | 692 | 57.88% | -0.62 | 0.13 | -0.07 | 0.02 | -0.01 |
| DOW20260612P00036500 | 36.50 | 1.62 | 2.38 | 0.00 | 0 | 4 | 47.34% | -0.72 | 0.13 | -0.05 | 0.02 | -0.01 |
| DOW20260612P00037000 | 37.00 | 2.26 | 2.89 | 0.00 | 0 | 311 | 60.07% | -0.73 | 0.11 | -0.06 | 0.02 | -0.01 |
| DOW20260612P00037500 | 37.50 | 2.24 | 3.50 | 0.00 | 0 | 0 | 52.23% | -0.81 | 0.10 | -0.04 | 0.01 | -0.01 |
| DOW20260612P00038000 | 38.00 | 2.55 | 3.95 | 0.00 | 0 | 36 | 48.06% | -0.87 | 0.08 | -0.03 | 0.01 | -0.01 |
| DOW20260612P00038500 | 38.50 | 3.40 | 4.20 | 0.00 | 0 | 2 | 57.89% | -0.86 | 0.07 | -0.04 | 0.01 | -0.01 |
| DOW20260612P00039000 | 39.00 | 3.55 | 4.70 | 0.00 | 0 | 64 | 39.07% | -0.97 | 0.03 | -0.01 | 0.00 | -0.01 |
| DOW20260612P00039500 | 39.50 | 4.00 | 5.35 | 0.00 | 0 | 0 | 53.25% | -0.93 | 0.05 | -0.02 | 0.01 | -0.01 |
| DOW20260612P00040000 | 40.00 | 4.45 | 5.65 | 0.00 | 0 | 21 | 100.97% | -0.80 | 0.05 | -0.09 | 0.01 | -0.01 |
| DOW20260612P00040500 | 40.50 | 4.90 | 6.50 | 0.00 | 0 | 1 | 65.52% | -0.93 | 0.04 | -0.03 | 0.01 | -0.01 |
| DOW20260612P00041000 | 41.00 | 5.25 | 6.95 | 0.00 | 0 | 101 | 131.92% | -0.76 | 0.04 | -0.13 | 0.02 | -0.01 |
| DOW20260612P00041500 | 41.50 | 5.90 | 7.45 | 0.00 | 0 | 0 | 69.54% | -0.95 | 0.03 | -0.02 | 0.01 | -0.01 |
| DOW20260612P00042000 | 42.00 | 6.45 | 7.60 | 0.00 | 0 | 12 | 118.31% | -0.83 | 0.04 | -0.09 | 0.01 | -0.01 |
| DOW20260612P00043000 | 43.00 | 6.95 | 9.55 | 0.00 | 0 | 0 | 93.06% | -0.92 | 0.03 | -0.04 | 0.01 | -0.01 |
| DOW20260612P00044000 | 44.00 | 8.15 | 9.65 | 0.00 | 0 | 1 | 141.19% | -0.84 | 0.03 | -0.11 | 0.01 | -0.01 |
| DOW20260612P00045000 | 45.00 | 9.25 | 10.60 | 0.00 | 0 | 0 | 145.91% | -0.85 | 0.03 | -0.10 | 0.01 | -0.01 |
| DOW20260612P00046000 | 46.00 | 9.95 | 12.55 | 0.00 | 0 | 0 | 115.57% | -0.93 | 0.02 | -0.04 | 0.01 | -0.01 |
| DOW20260612P00047000 | 47.00 | 11.25 | 12.60 | 0.00 | 0 | 0 | 162.49% | -0.86 | 0.03 | -0.11 | 0.01 | -0.01 |
| DOW20260612P00048000 | 48.00 | 12.85 | 14.30 | 0.00 | 0 | 0 | 168.00% | -0.87 | 0.02 | -0.11 | 0.01 | -0.01 |
| DOW20260612P00049000 | 49.00 | 13.35 | 14.80 | 0.00 | 0 | 0 | 195.44% | -0.84 | 0.02 | -0.14 | 0.01 | -0.01 |
| DOW20260612P00050000 | 50.00 | 14.25 | 15.60 | 0.00 | 0 | 0 | 185.25% | -0.88 | 0.02 | -0.12 | 0.01 | -0.01 |
| DOW20260612P00055000 | 55.00 | 19.20 | 20.80 | 0.00 | 0 | 0 | 238.09% | -0.86 | 0.02 | -0.16 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW20260612C00020000 | 20.00 | 13.95 | 16.30 | 0.00 | 0 | 3 | 237.83% | 0.96 | 0.01 | -0.06 | 0.00 | 0.00 |
| DOW20260612C00024000 | 24.00 | 10.40 | 11.95 | 0.00 | 0 | 1 | 179.28% | 0.94 | 0.01 | -0.07 | 0.01 | 0.00 |
| DOW20260612C00025000 | 25.00 | 9.35 | 10.80 | 10.20 | 2 | 1 | 146.46% | 0.95 | 0.01 | -0.05 | 0.01 | 0.00 |
| DOW20260612C00026000 | 26.00 | 8.40 | 9.20 | 8.90 | 18 | 1 | 151.51% | 0.92 | 0.02 | -0.07 | 0.01 | 0.00 |
| DOW20260612C00027000 | 27.00 | 7.30 | 9.00 | 0.00 | 0 | 1 | 129.70% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| DOW20260612C00028000 | 28.00 | 6.40 | 7.75 | 0.00 | 0 | 0 | 104.92% | 0.93 | 0.02 | -0.04 | 0.01 | 0.00 |
| DOW20260612C00029000 | 29.00 | 5.45 | 6.95 | 0.00 | 0 | 0 | 106.70% | 0.89 | 0.03 | -0.06 | 0.01 | 0.00 |
| DOW20260612C00029500 | 29.50 | 4.95 | 6.40 | 0.00 | 0 | 0 | 96.82% | 0.89 | 0.04 | -0.06 | 0.01 | 0.00 |
| DOW20260612C00030000 | 30.00 | 4.35 | 6.10 | 0.00 | 0 | 1 | 94.60% | 0.87 | 0.04 | -0.06 | 0.01 | 0.00 |
| DOW20260612C00030500 | 30.50 | 3.95 | 5.40 | 0.00 | 0 | 0 | 82.60% | 0.88 | 0.05 | -0.05 | 0.01 | 0.00 |
| DOW20260612C00031000 | 31.00 | 3.45 | 4.45 | 0.00 | 0 | 1 | 45.84% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| DOW20260612C00031500 | 31.50 | 3.05 | 4.25 | 0.00 | 0 | 0 | 66.14% | 0.86 | 0.07 | -0.05 | 0.01 | 0.00 |
| DOW20260612C00032000 | 32.00 | 2.66 | 3.95 | 0.00 | 0 | 15 | 70.99% | 0.81 | 0.07 | -0.06 | 0.01 | 0.00 |
| DOW20260612C00032500 | 32.50 | 2.16 | 3.40 | 0.00 | 0 | 1 | 61.39% | 0.80 | 0.09 | -0.06 | 0.01 | 0.00 |
| DOW20260612C00033000 | 33.00 | 2.00 | 2.91 | 0.00 | 0 | 16 | 67.75% | 0.73 | 0.09 | -0.07 | 0.02 | 0.00 |
| DOW20260612C00033500 | 33.50 | 1.65 | 2.18 | 2.05 | 2 | 4 | 53.07% | 0.71 | 0.12 | -0.06 | 0.02 | 0.00 |
| DOW20260612C00034000 | 34.00 | 1.18 | 1.92 | 0.00 | 0 | 75 | 51.02% | 0.65 | 0.14 | -0.06 | 0.02 | 0.00 |
| DOW20260612C00034500 | 34.50 | 1.12 | 1.23 | 1.15 | 8 | 103 | 50.86% | 0.58 | 0.15 | -0.07 | 0.02 | 0.00 |
| DOW20260612C00035000 | 35.00 | 0.87 | 0.97 | 0.95 | 30 | 168 | 50.57% | 0.50 | 0.15 | -0.07 | 0.02 | 0.00 |
| DOW20260612C00035500 | 35.50 | 0.67 | 0.76 | 0.68 | 12 | 403 | 50.63% | 0.43 | 0.15 | -0.07 | 0.02 | 0.00 |
| DOW20260612C00036000 | 36.00 | 0.50 | 0.63 | 0.60 | 36 | 592 | 49.86% | 0.35 | 0.14 | -0.06 | 0.02 | 0.00 |
| DOW20260612C00036500 | 36.50 | 0.37 | 0.44 | 0.38 | 11 | 139 | 49.04% | 0.28 | 0.13 | -0.05 | 0.02 | 0.00 |
| DOW20260612C00037000 | 37.00 | 0.27 | 0.32 | 0.32 | 17 | 299 | 49.94% | 0.23 | 0.12 | -0.05 | 0.02 | 0.00 |
| DOW20260612C00037500 | 37.50 | 0.16 | 0.24 | 0.23 | 2 | 67 | 51.41% | 0.18 | 0.10 | -0.04 | 0.01 | 0.00 |
| DOW20260612C00038000 | 38.00 | 0.13 | 0.18 | 0.16 | 7 | 299 | 48.86% | 0.13 | 0.08 | -0.03 | 0.01 | 0.00 |
| DOW20260612C00038500 | 38.50 | 0.00 | 0.25 | 0.10 | 11 | 217 | 55.43% | 0.13 | 0.07 | -0.04 | 0.01 | 0.00 |
| DOW20260612C00039000 | 39.00 | 0.06 | 0.12 | 0.10 | 2 | 302 | 51.41% | 0.08 | 0.05 | -0.02 | 0.01 | 0.00 |
| DOW20260612C00039500 | 39.50 | 0.00 | 0.09 | 0.06 | 1 | 20 | 50.28% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| DOW20260612C00040000 | 40.00 | 0.00 | 0.21 | 0.15 | 1 | 153 | 62.19% | 0.08 | 0.04 | -0.03 | 0.01 | 0.00 |
| DOW20260612C00040500 | 40.50 | 0.00 | 0.79 | 0.00 | 0 | 0 | 95.08% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| DOW20260612C00041000 | 41.00 | 0.00 | 0.10 | 0.00 | 0 | 134 | 60.88% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| DOW20260612C00041500 | 41.50 | 0.00 | 1.01 | 0.00 | 0 | 0 | 113.71% | 0.17 | 0.04 | -0.09 | 0.01 | 0.00 |
| DOW20260612C00042000 | 42.00 | 0.01 | 0.19 | 0.05 | 2 | 117 | 64.15% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| DOW20260612C00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 282 | 117.23% | 0.13 | 0.04 | -0.08 | 0.01 | 0.00 |
| DOW20260612C00044000 | 44.00 | 0.00 | 0.55 | 0.00 | 0 | 11 | 115.96% | 0.10 | 0.03 | -0.07 | 0.01 | 0.00 |
| DOW20260612C00045000 | 45.00 | 0.00 | 0.54 | 0.00 | 0 | 71 | 123.38% | 0.10 | 0.03 | -0.07 | 0.01 | 0.00 |
| DOW20260612C00046000 | 46.00 | 0.00 | 0.54 | 0.00 | 0 | 37 | 131.04% | 0.09 | 0.02 | -0.07 | 0.01 | 0.00 |
| DOW20260612C00047000 | 47.00 | 0.00 | 0.78 | 0.00 | 0 | 3 | 151.57% | 0.11 | 0.02 | -0.09 | 0.01 | 0.00 |
| DOW20260612C00048000 | 48.00 | 0.00 | 0.73 | 0.00 | 0 | 1 | 156.42% | 0.11 | 0.02 | -0.09 | 0.01 | 0.00 |
| DOW20260612C00049000 | 49.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 151.76% | 0.08 | 0.02 | -0.07 | 0.01 | 0.00 |
| DOW20260612C00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 25 | 136.25% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| DOW20260612C00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 129.92% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
