Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXTR20260618C00002000 | 2.00 | 25.60 | 28.60 | 0.00 | 0 | 11 | 692.49% | 1.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| EXTR20260618C00003000 | 3.00 | 24.60 | 27.70 | 0.00 | 0 | 0 | 576.28% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| EXTR20260618C00004000 | 4.00 | 23.60 | 26.70 | 0.00 | 0 | 1 | 537.04% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| EXTR20260618C00005000 | 5.00 | 22.50 | 25.60 | 0.00 | 0 | 0 | 829.91% | 0.97 | 0.00 | -0.11 | 0.00 | 0.00 |
| EXTR20260618C00006000 | 6.00 | 21.50 | 24.70 | 0.00 | 0 | 0 | 423.73% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| EXTR20260618C00007000 | 7.00 | 20.60 | 23.70 | 0.00 | 0 | 1 | 404.86% | 0.98 | 0.00 | -0.03 | 0.00 | 0.00 |
| EXTR20260618C00008000 | 8.00 | 19.50 | 22.60 | 0.00 | 0 | 1 | 600.57% | 0.95 | 0.00 | -0.12 | 0.01 | 0.00 |
| EXTR20260618C00009000 | 9.00 | 18.60 | 21.70 | 0.00 | 0 | 1 | 255.74% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| EXTR20260618C00010000 | 10.00 | 17.60 | 20.70 | 0.00 | 0 | 1 | 232.16% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| EXTR20260618C00011000 | 11.00 | 16.60 | 19.70 | 0.00 | 0 | 2 | 210.93% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| EXTR20260618C00012000 | 12.00 | 15.60 | 18.40 | 0.00 | 0 | 5 | 191.63% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| EXTR20260618C00013000 | 13.00 | 14.70 | 17.40 | 0.00 | 0 | 4 | 202.49% | 0.98 | 0.00 | -0.01 | 0.00 | 0.00 |
| EXTR20260618C00014000 | 14.00 | 13.50 | 16.70 | 0.00 | 0 | 8 | 363.08% | 0.91 | 0.01 | -0.11 | 0.01 | 0.00 |
| EXTR20260618C00015000 | 15.00 | 12.50 | 15.50 | 0.00 | 0 | 41 | 142.46% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| EXTR20260618C00016000 | 16.00 | 11.40 | 14.50 | 0.00 | 0 | 15 | 309.16% | 0.89 | 0.01 | -0.11 | 0.01 | 0.00 |
| EXTR20260618C00017000 | 17.00 | 10.70 | 13.50 | 0.00 | 0 | 81 | 152.22% | 0.97 | 0.01 | -0.02 | 0.00 | 0.01 |
| EXTR20260618C00018000 | 18.00 | 9.60 | 12.50 | 0.00 | 0 | 297 | 156.61% | 0.95 | 0.01 | -0.03 | 0.01 | 0.01 |
| EXTR20260618C00019000 | 19.00 | 8.60 | 11.70 | 0.00 | 0 | 114 | 148.63% | 0.94 | 0.01 | -0.03 | 0.01 | 0.01 |
| EXTR20260618C00020000 | 20.00 | 8.30 | 9.30 | 8.85 | 2 | 242 | 126.81% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| EXTR20260618C00021000 | 21.00 | 7.60 | 8.10 | 0.00 | 0 | 176 | 87.26% | 0.97 | 0.01 | -0.01 | 0.00 | 0.01 |
| EXTR20260618C00022000 | 22.00 | 5.70 | 8.10 | 0.00 | 0 | 95 | 159.22% | 0.84 | 0.03 | -0.07 | 0.01 | 0.01 |
| EXTR20260618C00023000 | 23.00 | 5.80 | 6.10 | 5.80 | 3 | 594 | 73.62% | 0.94 | 0.03 | -0.02 | 0.01 | 0.01 |
| EXTR20260618C00024000 | 24.00 | 4.90 | 5.10 | 0.00 | 0 | 154 | 73.48% | 0.90 | 0.04 | -0.02 | 0.01 | 0.01 |
| EXTR20260618C00025000 | 25.00 | 4.00 | 4.20 | 0.00 | 0 | 1,789 | 69.11% | 0.86 | 0.06 | -0.03 | 0.01 | 0.01 |
| EXTR20260618C00026000 | 26.00 | 3.10 | 3.30 | 3.05 | 10 | 30 | 65.22% | 0.80 | 0.07 | -0.04 | 0.02 | 0.01 |
| EXTR20260618C00027000 | 27.00 | 2.05 | 2.75 | 0.00 | 0 | 94 | 59.45% | 0.72 | 0.10 | -0.04 | 0.02 | 0.01 |
| EXTR20260618C00028000 | 28.00 | 1.55 | 2.10 | 1.65 | 4 | 92 | 57.20% | 0.62 | 0.11 | -0.04 | 0.02 | 0.01 |
| EXTR20260618C00029000 | 29.00 | 0.90 | 2.00 | 1.26 | 3 | 310 | 55.57% | 0.50 | 0.12 | -0.04 | 0.02 | 0.01 |
| EXTR20260618C00030000 | 30.00 | 0.55 | 1.00 | 0.00 | 0 | 137 | 54.16% | 0.38 | 0.12 | -0.04 | 0.02 | 0.00 |
| EXTR20260618C00031000 | 31.00 | 0.25 | 0.60 | 0.00 | 0 | 22 | 55.84% | 0.28 | 0.10 | -0.04 | 0.02 | 0.00 |
| EXTR20260618C00032000 | 32.00 | 0.25 | 0.45 | 0.60 | 5 | 18 | 57.34% | 0.20 | 0.08 | -0.03 | 0.02 | 0.00 |
| EXTR20260618C00033000 | 33.00 | 0.15 | 0.30 | 0.18 | 1 | 3 | 58.29% | 0.14 | 0.06 | -0.02 | 0.01 | 0.00 |
| EXTR20260618C00034000 | 34.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 120.43% | 0.29 | 0.05 | -0.08 | 0.02 | 0.00 |
| EXTR20260618C00035000 | 35.00 | 0.10 | 0.75 | 0.00 | 0 | 1 | 90.24% | 0.17 | 0.05 | -0.04 | 0.01 | 0.00 |
| EXTR20260618C00036000 | 36.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 138.98% | 0.26 | 0.04 | -0.09 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXTR20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 13 | 564.80% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EXTR20260618P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 765.76% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 658.71% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 580.65% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 519.47% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 469.26% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 426.73% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 389.83% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 357.25% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 328.06% | -0.04 | 0.00 | -0.05 | 0.00 | -0.00 |
| EXTR20260618P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 301.60% | -0.04 | 0.00 | -0.05 | 0.01 | -0.00 |
| EXTR20260618P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 277.36% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| EXTR20260618P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 163 | 254.98% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| EXTR20260618P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 35 | 234.17% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| EXTR20260618P00016000 | 16.00 | 0.00 | 0.20 | 0.00 | 0 | 66 | 161.53% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| EXTR20260618P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 131 | 196.32% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| EXTR20260618P00018000 | 18.00 | 0.00 | 0.90 | 0.00 | 0 | 390 | 175.69% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| EXTR20260618P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 162.37% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| EXTR20260618P00020000 | 20.00 | 0.00 | 1.50 | 0.00 | 0 | 1,028 | 182.27% | -0.12 | 0.02 | -0.07 | 0.01 | -0.00 |
| EXTR20260618P00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 78 | 83.56% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| EXTR20260618P00022000 | 22.00 | 0.00 | 0.55 | 0.00 | 0 | 144 | 106.47% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| EXTR20260618P00023000 | 23.00 | 0.05 | 0.20 | 0.00 | 0 | 117 | 75.73% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| EXTR20260618P00024000 | 24.00 | 0.00 | 0.85 | 0.00 | 0 | 61 | 79.68% | -0.11 | 0.04 | -0.03 | 0.01 | -0.00 |
| EXTR20260618P00025000 | 25.00 | 0.15 | 0.60 | 0.00 | 0 | 426 | 68.54% | -0.14 | 0.06 | -0.03 | 0.01 | -0.00 |
| EXTR20260618P00026000 | 26.00 | 0.00 | 0.90 | 0.00 | 0 | 10 | 61.75% | -0.19 | 0.08 | -0.03 | 0.02 | -0.00 |
| EXTR20260618P00027000 | 27.00 | 0.55 | 0.70 | 0.00 | 0 | 13 | 59.22% | -0.28 | 0.10 | -0.04 | 0.02 | -0.00 |
| EXTR20260618P00028000 | 28.00 | 0.85 | 1.00 | 1.00 | 2 | 3 | 55.91% | -0.38 | 0.12 | -0.04 | 0.02 | -0.00 |
| EXTR20260618P00029000 | 29.00 | 1.10 | 1.65 | 1.55 | 3 | 4 | 54.35% | -0.50 | 0.13 | -0.04 | 0.02 | -0.01 |
| EXTR20260618P00030000 | 30.00 | 1.65 | 2.30 | 2.00 | 1 | 0 | 53.99% | -0.63 | 0.12 | -0.04 | 0.02 | -0.01 |
| EXTR20260618P00031000 | 31.00 | 2.50 | 3.00 | 0.00 | 0 | 0 | 54.30% | -0.73 | 0.11 | -0.04 | 0.02 | -0.01 |
| EXTR20260618P00032000 | 32.00 | 2.10 | 4.60 | 0.00 | 0 | 0 | 42.33% | -0.89 | 0.08 | -0.02 | 0.01 | -0.01 |
| EXTR20260618P00033000 | 33.00 | 3.40 | 5.50 | 0.00 | 0 | 0 | 59.59% | -0.86 | 0.07 | -0.03 | 0.01 | -0.01 |
| EXTR20260618P00034000 | 34.00 | 4.20 | 6.50 | 0.00 | 0 | 0 | 52.38% | -0.94 | 0.04 | -0.01 | 0.01 | -0.01 |
| EXTR20260618P00035000 | 35.00 | 5.50 | 7.30 | 0.00 | 0 | 0 | 71.63% | -0.90 | 0.04 | -0.02 | 0.01 | -0.01 |
| EXTR20260618P00036000 | 36.00 | 6.20 | 8.40 | 0.00 | 0 | 0 | 65.94% | -0.95 | 0.03 | -0.01 | 0.01 | -0.01 |
