Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXR20260618C00080000 | 80.00 | 64.40 | 66.60 | 0.00 | 0 | 0 | 209.79% | 0.96 | 0.00 | -0.19 | 0.02 | 0.02 |
| EXR20260618C00085000 | 85.00 | 59.30 | 61.60 | 0.00 | 0 | 0 | 191.49% | 0.95 | 0.00 | -0.18 | 0.03 | 0.02 |
| EXR20260618C00090000 | 90.00 | 54.30 | 56.50 | 0.00 | 0 | 0 | 174.14% | 0.95 | 0.00 | -0.18 | 0.03 | 0.02 |
| EXR20260618C00095000 | 95.00 | 49.30 | 51.60 | 0.00 | 0 | 0 | 157.59% | 0.95 | 0.00 | -0.18 | 0.03 | 0.03 |
| EXR20260618C00100000 | 100.00 | 43.90 | 46.50 | 0.00 | 0 | 0 | 138.79% | 0.94 | 0.00 | -0.16 | 0.03 | 0.03 |
| EXR20260618C00105000 | 105.00 | 39.20 | 41.70 | 0.00 | 0 | 0 | 123.87% | 0.94 | 0.00 | -0.16 | 0.03 | 0.03 |
| EXR20260618C00110000 | 110.00 | 33.90 | 36.60 | 0.00 | 0 | 4 | 109.52% | 0.93 | 0.00 | -0.15 | 0.04 | 0.03 |
| EXR20260618C00115000 | 115.00 | 29.20 | 31.60 | 0.00 | 0 | 3 | 98.10% | 0.92 | 0.01 | -0.16 | 0.04 | 0.03 |
| EXR20260618C00120000 | 120.00 | 24.30 | 26.60 | 0.00 | 0 | 2 | 86.61% | 0.90 | 0.01 | -0.16 | 0.05 | 0.03 |
| EXR20260618C00125000 | 125.00 | 19.00 | 21.60 | 0.00 | 0 | 3 | 70.90% | 0.89 | 0.01 | -0.14 | 0.05 | 0.03 |
| EXR20260618C00130000 | 130.00 | 14.10 | 16.70 | 0.00 | 0 | 6 | 60.69% | 0.85 | 0.01 | -0.15 | 0.06 | 0.03 |
| EXR20260618C00135000 | 135.00 | 9.90 | 11.80 | 0.00 | 0 | 18 | 21.73% | 0.98 | 0.01 | -0.01 | 0.02 | 0.04 |
| EXR20260618C00140000 | 140.00 | 5.00 | 7.10 | 0.00 | 0 | 71 | 23.83% | 0.82 | 0.04 | -0.07 | 0.07 | 0.03 |
| EXR20260618C00145000 | 145.00 | 1.80 | 4.20 | 2.97 | 2 | 417 | 27.64% | 0.52 | 0.06 | -0.12 | 0.11 | 0.02 |
| EXR20260618C00150000 | 150.00 | 0.25 | 2.80 | 1.11 | 1 | 372 | 31.88% | 0.30 | 0.04 | -0.12 | 0.09 | 0.01 |
| EXR20260618C00155000 | 155.00 | 0.10 | 0.45 | 0.25 | 3 | 60 | 27.90% | 0.10 | 0.02 | -0.05 | 0.05 | 0.00 |
| EXR20260618C00160000 | 160.00 | 0.05 | 0.75 | 0.00 | 0 | 33 | 37.98% | 0.09 | 0.02 | -0.06 | 0.05 | 0.00 |
| EXR20260618C00165000 | 165.00 | 0.00 | 1.40 | 0.00 | 0 | 132 | 52.88% | 0.11 | 0.01 | -0.10 | 0.05 | 0.01 |
| EXR20260618C00170000 | 170.00 | 0.00 | 1.35 | 0.00 | 0 | 13 | 60.63% | 0.09 | 0.01 | -0.10 | 0.05 | 0.00 |
| EXR20260618C00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 63.24% | 0.07 | 0.01 | -0.08 | 0.04 | 0.00 |
| EXR20260618C00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 66.98% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| EXR20260618C00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 73.38% | 0.05 | 0.00 | -0.07 | 0.03 | 0.00 |
| EXR20260618C00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 79.50% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| EXR20260618C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.37% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| EXR20260618C00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 90.99% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| EXR20260618C00210000 | 210.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 90.38% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXR20260618P00080000 | 80.00 | 0.00 | 0.55 | 0.00 | 0 | 12 | 150.75% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| EXR20260618P00085000 | 85.00 | 0.00 | 0.40 | 0.00 | 0 | 5 | 127.67% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| EXR20260618P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 130.32% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| EXR20260618P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 117.22% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| EXR20260618P00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 6 | 117.61% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| EXR20260618P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 92.64% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| EXR20260618P00110000 | 110.00 | 0.00 | 0.70 | 0.00 | 0 | 154 | 79.94% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| EXR20260618P00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 236 | 73.28% | -0.05 | 0.01 | -0.08 | 0.03 | -0.00 |
| EXR20260618P00120000 | 120.00 | 0.00 | 1.45 | 0.00 | 0 | 69 | 68.48% | -0.08 | 0.01 | -0.10 | 0.04 | -0.00 |
| EXR20260618P00125000 | 125.00 | 0.00 | 1.00 | 0.00 | 0 | 512 | 51.22% | -0.08 | 0.01 | -0.07 | 0.04 | -0.00 |
| EXR20260618P00130000 | 130.00 | 0.00 | 0.80 | 0.29 | 1 | 56 | 38.79% | -0.09 | 0.01 | -0.06 | 0.05 | -0.00 |
| EXR20260618P00135000 | 135.00 | 0.25 | 2.60 | 0.50 | 4 | 162 | 41.43% | -0.21 | 0.02 | -0.12 | 0.08 | -0.01 |
| EXR20260618P00140000 | 140.00 | 0.50 | 3.40 | 1.70 | 4 | 60 | 31.62% | -0.33 | 0.04 | -0.12 | 0.10 | -0.02 |
| EXR20260618P00145000 | 145.00 | 2.45 | 4.80 | 0.00 | 0 | 26 | 26.57% | -0.56 | 0.05 | -0.11 | 0.11 | -0.03 |
| EXR20260618P00150000 | 150.00 | 6.10 | 8.10 | 7.00 | 1 | 5 | 33.88% | -0.73 | 0.03 | -0.11 | 0.09 | -0.04 |
| EXR20260618P00155000 | 155.00 | 10.30 | 12.30 | 0.00 | 0 | 4 | 32.16% | -0.88 | 0.02 | -0.06 | 0.06 | -0.04 |
| EXR20260618P00160000 | 160.00 | 15.10 | 17.40 | 0.00 | 0 | 4 | 38.10% | -0.92 | 0.01 | -0.05 | 0.04 | -0.05 |
| EXR20260618P00165000 | 165.00 | 19.80 | 22.30 | 0.00 | 0 | 0 | 44.87% | -0.94 | 0.01 | -0.05 | 0.04 | -0.05 |
| EXR20260618P00170000 | 170.00 | 24.70 | 27.30 | 0.00 | 0 | 1 | 53.94% | -0.94 | 0.01 | -0.06 | 0.03 | -0.05 |
| EXR20260618P00175000 | 175.00 | 29.60 | 32.60 | 0.00 | 0 | 0 | 64.17% | -0.93 | 0.01 | -0.08 | 0.04 | -0.05 |
| EXR20260618P00180000 | 180.00 | 34.70 | 37.20 | 0.00 | 0 | 0 | 68.14% | -0.95 | 0.01 | -0.07 | 0.03 | -0.05 |
| EXR20260618P00185000 | 185.00 | 39.70 | 42.30 | 0.00 | 0 | 0 | 70.95% | -0.96 | 0.00 | -0.05 | 0.02 | -0.05 |
| EXR20260618P00190000 | 190.00 | 44.80 | 47.20 | 0.00 | 0 | 0 | 77.15% | -0.96 | 0.00 | -0.06 | 0.02 | -0.05 |
| EXR20260618P00195000 | 195.00 | 49.80 | 52.60 | 0.00 | 0 | 0 | 85.30% | -0.96 | 0.00 | -0.07 | 0.02 | -0.06 |
| EXR20260618P00200000 | 200.00 | 54.80 | 57.30 | 0.00 | 0 | 0 | 91.15% | -0.96 | 0.00 | -0.07 | 0.02 | -0.06 |
| EXR20260618P00210000 | 210.00 | 64.90 | 67.20 | 0.00 | 0 | 0 | 104.48% | -0.96 | 0.00 | -0.08 | 0.02 | -0.06 |
