Verfall
Calls
für June 05, 2026
Puts
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESPO20260618C00060000 | 60.00 | 25.80 | 30.70 | 0.00 | 0 | 0 | 139.60% | 0.95 | 0.00 | -0.09 | 0.02 | 0.02 |
| ESPO20260618C00065000 | 65.00 | 20.70 | 25.70 | 0.00 | 0 | 0 | 115.44% | 0.94 | 0.01 | -0.09 | 0.02 | 0.02 |
| ESPO20260618C00070000 | 70.00 | 15.70 | 20.70 | 0.00 | 0 | 0 | 144.38% | 0.84 | 0.01 | -0.23 | 0.04 | 0.02 |
| ESPO20260618C00075000 | 75.00 | 10.80 | 15.80 | 0.00 | 0 | 0 | 115.55% | 0.80 | 0.01 | -0.20 | 0.05 | 0.02 |
| ESPO20260618C00080000 | 80.00 | 6.00 | 10.80 | 0.00 | 0 | 0 | 44.65% | 0.89 | 0.03 | -0.05 | 0.03 | 0.02 |
| ESPO20260618C00085000 | 85.00 | 1.75 | 6.40 | 0.00 | 0 | 0 | 40.47% | 0.70 | 0.05 | -0.09 | 0.06 | 0.02 |
| ESPO20260618C00090000 | 90.00 | 0.00 | 3.50 | 0.00 | 0 | 2 | 18.59% | 0.30 | 0.11 | -0.04 | 0.06 | 0.01 |
| ESPO20260618C00095000 | 95.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 26.70% | 0.08 | 0.03 | -0.02 | 0.02 | 0.00 |
| ESPO20260618C00100000 | 100.00 | 0.00 | 2.10 | 0.00 | 0 | 3 | 67.72% | 0.18 | 0.02 | -0.11 | 0.04 | 0.01 |
| ESPO20260618C00105000 | 105.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 83.75% | 0.16 | 0.02 | -0.13 | 0.04 | 0.00 |
| ESPO20260618C00110000 | 110.00 | 0.00 | 2.10 | 0.00 | 0 | 4 | 98.16% | 0.14 | 0.01 | -0.14 | 0.04 | 0.00 |
| ESPO20260618C00112000 | 112.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 103.57% | 0.13 | 0.01 | -0.14 | 0.04 | 0.00 |
| ESPO20260618C00113000 | 113.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 106.20% | 0.13 | 0.01 | -0.14 | 0.04 | 0.00 |
| ESPO20260618C00114000 | 114.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 108.79% | 0.13 | 0.01 | -0.14 | 0.04 | 0.00 |
| ESPO20260618C00115000 | 115.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 111.34% | 0.13 | 0.01 | -0.14 | 0.03 | 0.00 |
| ESPO20260618C00116000 | 116.00 | 0.00 | 2.10 | 0.00 | 0 | 4 | 113.85% | 0.12 | 0.01 | -0.15 | 0.03 | 0.00 |
| ESPO20260618C00117000 | 117.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 92.60% | 0.07 | 0.01 | -0.07 | 0.02 | 0.00 |
| ESPO20260618C00118000 | 118.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 118.76% | 0.12 | 0.01 | -0.15 | 0.03 | 0.00 |
| ESPO20260618C00119000 | 119.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 121.16% | 0.12 | 0.01 | -0.15 | 0.03 | 0.00 |
| ESPO20260618C00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 16 | 70.81% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| ESPO20260618C00125000 | 125.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 134.87% | 0.11 | 0.01 | -0.16 | 0.03 | 0.00 |
| ESPO20260618C00130000 | 130.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 145.51% | 0.10 | 0.01 | -0.16 | 0.03 | 0.00 |
| ESPO20260618C00135000 | 135.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 155.53% | 0.10 | 0.01 | -0.17 | 0.03 | 0.00 |
| ESPO20260618C00140000 | 140.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 165.00% | 0.09 | 0.01 | -0.17 | 0.03 | 0.00 |
| ESPO20260618C00145000 | 145.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 173.98% | 0.09 | 0.01 | -0.17 | 0.03 | 0.00 |
| ESPO20260618C00150000 | 150.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 182.52% | 0.09 | 0.01 | -0.18 | 0.03 | 0.00 |
| ESPO20260618C00155000 | 155.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 190.68% | 0.09 | 0.00 | -0.18 | 0.03 | 0.00 |
| ESPO20260618C00160000 | 160.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 198.47% | 0.08 | 0.00 | -0.18 | 0.03 | 0.00 |
| ESPO20260618C00165000 | 165.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 205.93% | 0.08 | 0.00 | -0.19 | 0.02 | 0.00 |
| ESPO20260618C00170000 | 170.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 213.10% | 0.08 | 0.00 | -0.19 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESPO20260618P00060000 | 60.00 | 0.00 | 2.10 | 0.00 | 0 | 6 | 160.49% | -0.08 | 0.01 | -0.15 | 0.02 | -0.00 |
| ESPO20260618P00065000 | 65.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 134.12% | -0.09 | 0.01 | -0.14 | 0.03 | -0.00 |
| ESPO20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.88% | -0.11 | 0.01 | -0.13 | 0.03 | -0.00 |
| ESPO20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.58% | -0.14 | 0.02 | -0.12 | 0.04 | -0.00 |
| ESPO20260618P00080000 | 80.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 62.02% | -0.19 | 0.03 | -0.11 | 0.04 | -0.01 |
| ESPO20260618P00085000 | 85.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 38.76% | -0.29 | 0.05 | -0.09 | 0.06 | -0.01 |
| ESPO20260618P00090000 | 90.00 | 1.70 | 3.30 | 0.00 | 0 | 91 | 22.25% | -0.69 | 0.10 | -0.06 | 0.06 | -0.01 |
| ESPO20260618P00095000 | 95.00 | 3.80 | 7.80 | 0.00 | 0 | 9 | 28.75% | -0.94 | 0.04 | -0.03 | 0.02 | -0.01 |
| ESPO20260618P00100000 | 100.00 | 9.50 | 14.30 | 0.00 | 0 | 0 | 69.66% | -0.82 | 0.02 | -0.12 | 0.04 | -0.02 |
| ESPO20260618P00105000 | 105.00 | 14.50 | 19.30 | 0.00 | 0 | 0 | 54.78% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
| ESPO20260618P00110000 | 110.00 | 19.50 | 24.30 | 0.00 | 0 | 0 | 66.00% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
| ESPO20260618P00112000 | 112.00 | 21.50 | 26.30 | 0.00 | 0 | 0 | 105.93% | -0.87 | 0.01 | -0.15 | 0.04 | -0.02 |
| ESPO20260618P00113000 | 113.00 | 22.50 | 27.30 | 0.00 | 0 | 0 | 72.32% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
| ESPO20260618P00114000 | 114.00 | 23.50 | 28.30 | 0.00 | 0 | 0 | 111.22% | -0.87 | 0.01 | -0.15 | 0.03 | -0.02 |
| ESPO20260618P00115000 | 115.00 | 24.50 | 29.30 | 0.00 | 0 | 0 | 113.81% | -0.87 | 0.01 | -0.15 | 0.03 | -0.02 |
| ESPO20260618P00116000 | 116.00 | 25.50 | 30.30 | 0.00 | 0 | 0 | 82.99% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| ESPO20260618P00117000 | 117.00 | 26.50 | 31.30 | 0.00 | 0 | 0 | 85.04% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| ESPO20260618P00118000 | 118.00 | 27.50 | 32.30 | 0.00 | 0 | 0 | 121.33% | -0.88 | 0.01 | -0.16 | 0.03 | -0.02 |
| ESPO20260618P00119000 | 119.00 | 28.50 | 33.30 | 0.00 | 0 | 0 | 123.77% | -0.88 | 0.01 | -0.16 | 0.03 | -0.02 |
| ESPO20260618P00120000 | 120.00 | 29.50 | 34.30 | 0.00 | 0 | 0 | 126.17% | -0.88 | 0.01 | -0.16 | 0.03 | -0.02 |
| ESPO20260618P00125000 | 125.00 | 34.50 | 39.30 | 0.00 | 0 | 0 | 137.69% | -0.89 | 0.01 | -0.17 | 0.03 | -0.02 |
| ESPO20260618P00130000 | 130.00 | 39.50 | 44.30 | 0.00 | 0 | 0 | 109.50% | -0.97 | 0.00 | -0.05 | 0.01 | -0.01 |
| ESPO20260618P00135000 | 135.00 | 44.50 | 49.30 | 0.00 | 0 | 0 | 158.71% | -0.90 | 0.01 | -0.18 | 0.03 | -0.03 |
| ESPO20260618P00140000 | 140.00 | 49.50 | 54.30 | 0.00 | 0 | 0 | 119.95% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| ESPO20260618P00145000 | 145.00 | 54.50 | 59.30 | 0.00 | 0 | 0 | 133.83% | -0.98 | 0.00 | -0.06 | 0.01 | -0.01 |
| ESPO20260618P00150000 | 150.00 | 59.50 | 64.30 | 0.00 | 0 | 0 | 141.23% | -0.98 | 0.00 | -0.06 | 0.01 | -0.01 |
| ESPO20260618P00155000 | 155.00 | 64.50 | 69.30 | 0.00 | 0 | 0 | 148.31% | -0.98 | 0.00 | -0.06 | 0.01 | -0.01 |
| ESPO20260618P00160000 | 160.00 | 69.50 | 74.30 | 0.00 | 0 | 0 | 155.12% | -0.98 | 0.00 | -0.06 | 0.01 | -0.02 |
| ESPO20260618P00165000 | 165.00 | 74.50 | 79.30 | 0.00 | 0 | 0 | 161.66% | -0.98 | 0.00 | -0.06 | 0.01 | -0.02 |
| ESPO20260618P00170000 | 170.00 | 79.50 | 84.30 | 0.00 | 0 | 0 | 167.98% | -0.98 | 0.00 | -0.06 | 0.01 | -0.02 |
