Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EVRG20260618C00040000 | 40.00 | 40.80 | 42.60 | 42.68 | 2 | 0 | 226.23% | 0.97 | 0.00 | -0.09 | 0.01 | 0.01 |
| EVRG20260618C00042500 | 42.50 | 38.00 | 40.10 | 0.00 | 0 | 0 | 173.25% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| EVRG20260618C00045000 | 45.00 | 35.10 | 37.60 | 0.00 | 0 | 0 | 153.12% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| EVRG20260618C00047500 | 47.50 | 32.60 | 35.80 | 0.00 | 0 | 0 | 151.40% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| EVRG20260618C00050000 | 50.00 | 30.00 | 32.70 | 0.00 | 0 | 0 | 138.62% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| EVRG20260618C00055000 | 55.00 | 25.30 | 27.60 | 0.00 | 0 | 0 | 114.77% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| EVRG20260618C00060000 | 60.00 | 20.40 | 22.60 | 0.00 | 0 | 0 | 96.17% | 0.96 | 0.01 | -0.05 | 0.02 | 0.02 |
| EVRG20260618C00062500 | 62.50 | 17.60 | 20.60 | 0.00 | 0 | 0 | 85.50% | 0.96 | 0.01 | -0.04 | 0.02 | 0.02 |
| EVRG20260618C00065000 | 65.00 | 15.40 | 17.60 | 0.00 | 0 | 1 | 75.14% | 0.95 | 0.01 | -0.04 | 0.02 | 0.02 |
| EVRG20260618C00067500 | 67.50 | 13.00 | 15.90 | 0.00 | 0 | 0 | 69.67% | 0.93 | 0.01 | -0.05 | 0.02 | 0.02 |
| EVRG20260618C00070000 | 70.00 | 10.30 | 12.70 | 0.00 | 0 | 0 | 59.31% | 0.92 | 0.02 | -0.05 | 0.03 | 0.03 |
| EVRG20260618C00072500 | 72.50 | 7.60 | 10.20 | 0.00 | 0 | 0 | 40.93% | 0.94 | 0.02 | -0.03 | 0.02 | 0.03 |
| EVRG20260618C00075000 | 75.00 | 5.60 | 7.90 | 0.00 | 0 | 11 | 40.25% | 0.88 | 0.03 | -0.05 | 0.04 | 0.03 |
| EVRG20260618C00077500 | 77.50 | 3.50 | 5.60 | 0.00 | 0 | 1 | 35.23% | 0.80 | 0.05 | -0.05 | 0.05 | 0.02 |
| EVRG20260618C00080000 | 80.00 | 0.90 | 3.70 | 3.50 | 2 | 112 | 30.44% | 0.67 | 0.07 | -0.06 | 0.06 | 0.02 |
| EVRG20260618C00082500 | 82.50 | 0.65 | 1.05 | 0.00 | 0 | 904 | 18.41% | 0.46 | 0.13 | -0.04 | 0.07 | 0.01 |
| EVRG20260618C00085000 | 85.00 | 0.10 | 0.70 | 0.22 | 3 | 780 | 20.24% | 0.21 | 0.08 | -0.03 | 0.05 | 0.01 |
| EVRG20260618C00087500 | 87.50 | 0.00 | 0.30 | 0.15 | 12 | 134 | 24.62% | 0.11 | 0.04 | -0.02 | 0.03 | 0.00 |
| EVRG20260618C00090000 | 90.00 | 0.00 | 2.20 | 0.00 | 0 | 54 | 55.02% | 0.22 | 0.03 | -0.09 | 0.05 | 0.01 |
| EVRG20260618C00092500 | 92.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 63.66% | 0.20 | 0.03 | -0.10 | 0.05 | 0.01 |
| EVRG20260618C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.14% | 0.18 | 0.02 | -0.10 | 0.04 | 0.01 |
| EVRG20260618C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 87.60% | 0.16 | 0.02 | -0.11 | 0.04 | 0.00 |
| EVRG20260618C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 101.52% | 0.14 | 0.01 | -0.12 | 0.04 | 0.00 |
| EVRG20260618C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.26% | 0.13 | 0.01 | -0.13 | 0.03 | 0.00 |
| EVRG20260618C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.01% | 0.12 | 0.01 | -0.14 | 0.03 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EVRG20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 254.55% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| EVRG20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 236.24% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| EVRG20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 218.96% | -0.06 | 0.00 | -0.14 | 0.02 | -0.00 |
| EVRG20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 202.58% | -0.06 | 0.00 | -0.14 | 0.02 | -0.00 |
| EVRG20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 1,342 | 186.99% | -0.07 | 0.00 | -0.13 | 0.02 | -0.00 |
| EVRG20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.77% | -0.08 | 0.01 | -0.13 | 0.02 | -0.00 |
| EVRG20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 130.63% | -0.10 | 0.01 | -0.12 | 0.03 | -0.00 |
| EVRG20260618P00062500 | 62.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.67% | -0.11 | 0.01 | -0.12 | 0.03 | -0.00 |
| EVRG20260618P00065000 | 65.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 105.78% | -0.12 | 0.01 | -0.11 | 0.03 | -0.00 |
| EVRG20260618P00067500 | 67.50 | 0.00 | 2.20 | 0.00 | 0 | 9 | 93.29% | -0.13 | 0.01 | -0.11 | 0.04 | -0.00 |
| EVRG20260618P00070000 | 70.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 81.60% | -0.15 | 0.02 | -0.11 | 0.04 | -0.01 |
| EVRG20260618P00072500 | 72.50 | 0.00 | 2.30 | 0.00 | 0 | 2 | 69.84% | -0.18 | 0.02 | -0.10 | 0.04 | -0.01 |
| EVRG20260618P00075000 | 75.00 | 0.00 | 2.35 | 0.00 | 0 | 9 | 57.83% | -0.21 | 0.03 | -0.09 | 0.05 | -0.01 |
| EVRG20260618P00077500 | 77.50 | 0.00 | 0.80 | 0.00 | 0 | 18 | 28.61% | -0.16 | 0.05 | -0.04 | 0.04 | -0.00 |
| EVRG20260618P00080000 | 80.00 | 0.75 | 1.10 | 0.00 | 0 | 91 | 24.56% | -0.31 | 0.09 | -0.05 | 0.06 | -0.01 |
| EVRG20260618P00082500 | 82.50 | 1.75 | 2.20 | 0.00 | 0 | 61 | 21.97% | -0.57 | 0.12 | -0.05 | 0.06 | -0.01 |
| EVRG20260618P00085000 | 85.00 | 2.75 | 4.80 | 0.00 | 0 | 0 | 38.43% | -0.68 | 0.06 | -0.08 | 0.06 | -0.02 |
| EVRG20260618P00087500 | 87.50 | 5.10 | 7.30 | 0.00 | 0 | 0 | 50.07% | -0.74 | 0.04 | -0.10 | 0.05 | -0.02 |
| EVRG20260618P00090000 | 90.00 | 7.50 | 9.70 | 0.00 | 0 | 0 | 58.35% | -0.78 | 0.03 | -0.10 | 0.05 | -0.02 |
| EVRG20260618P00092500 | 92.50 | 10.00 | 12.60 | 0.00 | 0 | 0 | 65.39% | -0.82 | 0.03 | -0.11 | 0.04 | -0.02 |
| EVRG20260618P00095000 | 95.00 | 12.50 | 15.10 | 0.00 | 0 | 0 | 73.89% | -0.83 | 0.02 | -0.11 | 0.04 | -0.02 |
| EVRG20260618P00100000 | 100.00 | 17.50 | 20.20 | 0.00 | 0 | 0 | 89.39% | -0.85 | 0.02 | -0.12 | 0.04 | -0.02 |
| EVRG20260618P00105000 | 105.00 | 22.50 | 24.80 | 0.00 | 0 | 0 | 103.37% | -0.87 | 0.01 | -0.13 | 0.03 | -0.02 |
| EVRG20260618P00110000 | 110.00 | 27.50 | 30.20 | 0.00 | 0 | 0 | 116.18% | -0.88 | 0.01 | -0.14 | 0.03 | -0.02 |
| EVRG20260618P00115000 | 115.00 | 32.50 | 35.20 | 0.00 | 0 | 0 | 131.18% | -0.88 | 0.01 | -0.15 | 0.03 | -0.02 |
