Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST20260618P00018750 | 18.75 | 0.00 | 2.15 | 0.00 | 0 | 4 | 361.89% | -0.05 | 0.00 | -0.12 | 0.01 | -0.00 |
| FAST20260618P00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 339.56% | -0.06 | 0.00 | -0.12 | 0.01 | -0.00 |
| FAST20260618P00021250 | 21.25 | 0.00 | 2.15 | 0.00 | 0 | 2 | 318.68% | -0.06 | 0.00 | -0.12 | 0.01 | -0.00 |
| FAST20260618P00022500 | 22.50 | 0.00 | 2.15 | 0.00 | 0 | 26 | 299.07% | -0.07 | 0.00 | -0.12 | 0.01 | -0.00 |
| FAST20260618P00023750 | 23.75 | 0.00 | 2.15 | 0.00 | 0 | 0 | 280.56% | -0.07 | 0.01 | -0.12 | 0.01 | -0.00 |
| FAST20260618P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 263.01% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| FAST20260618P00027500 | 27.50 | 0.00 | 2.15 | 0.00 | 0 | 31 | 230.36% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| FAST20260618P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 25,408 | 200.38% | -0.10 | 0.01 | -0.11 | 0.02 | -0.00 |
| FAST20260618P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 18 | 172.47% | -0.12 | 0.01 | -0.11 | 0.02 | -0.00 |
| FAST20260618P00033750 | 33.75 | 0.00 | 2.15 | 0.00 | 0 | 13 | 159.14% | -0.13 | 0.01 | -0.10 | 0.02 | -0.00 |
| FAST20260618P00035000 | 35.00 | 0.00 | 0.40 | 0.04 | 9 | 1,901 | 146.16% | -0.14 | 0.02 | -0.10 | 0.02 | -0.00 |
| FAST20260618P00036250 | 36.25 | 0.00 | 2.15 | 0.00 | 0 | 189 | 133.47% | -0.15 | 0.02 | -0.10 | 0.02 | -0.00 |
| FAST20260618P00037500 | 37.50 | 0.00 | 0.45 | 0.00 | 0 | 456 | 59.40% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| FAST20260618P00038750 | 38.75 | 0.00 | 0.45 | 0.00 | 0 | 272 | 61.76% | -0.07 | 0.02 | -0.02 | 0.01 | -0.00 |
| FAST20260618P00040000 | 40.00 | 0.05 | 0.25 | 0.16 | 11 | 6,064 | 51.20% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| FAST20260618P00041250 | 41.25 | 0.05 | 0.30 | 0.15 | 5 | 2,843 | 38.90% | -0.06 | 0.03 | -0.01 | 0.01 | -0.00 |
| FAST20260618P00042500 | 42.50 | 0.20 | 0.35 | 0.25 | 343 | 980 | 38.83% | -0.12 | 0.06 | -0.02 | 0.02 | -0.00 |
| FAST20260618P00043750 | 43.75 | 0.30 | 2.50 | 0.40 | 20 | 742 | 36.66% | -0.20 | 0.08 | -0.03 | 0.03 | -0.00 |
| FAST20260618P00045000 | 45.00 | 0.40 | 1.70 | 0.65 | 30 | 1,426 | 35.79% | -0.32 | 0.11 | -0.04 | 0.03 | -0.01 |
| FAST20260618P00046250 | 46.25 | 0.75 | 3.10 | 1.05 | 11 | 347 | 30.75% | -0.46 | 0.14 | -0.04 | 0.04 | -0.01 |
| FAST20260618P00047500 | 47.50 | 1.15 | 2.65 | 0.00 | 0 | 303 | 32.27% | -0.62 | 0.12 | -0.04 | 0.04 | -0.01 |
| FAST20260618P00050000 | 50.00 | 2.80 | 5.00 | 0.00 | 0 | 73 | 38.43% | -0.82 | 0.07 | -0.03 | 0.02 | -0.01 |
| FAST20260618P00052500 | 52.50 | 4.70 | 7.60 | 0.00 | 0 | 0 | 68.46% | -0.79 | 0.04 | -0.06 | 0.03 | -0.01 |
| FAST20260618P00055000 | 55.00 | 8.00 | 10.10 | 0.00 | 0 | 0 | 91.22% | -0.79 | 0.03 | -0.08 | 0.03 | -0.01 |
| FAST20260618P00057500 | 57.50 | 10.30 | 12.60 | 0.00 | 0 | 0 | 105.27% | -0.81 | 0.03 | -0.09 | 0.03 | -0.02 |
| FAST20260618P00060000 | 60.00 | 12.20 | 15.10 | 0.00 | 0 | 0 | 93.91% | -0.89 | 0.02 | -0.05 | 0.02 | -0.01 |
| FAST20260618P00065000 | 65.00 | 17.60 | 20.70 | 0.00 | 0 | 0 | 134.07% | -0.86 | 0.02 | -0.09 | 0.02 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST20260618C00018750 | 18.75 | 25.60 | 29.80 | 0.00 | 0 | 0 | 301.80% | 0.96 | 0.00 | -0.07 | 0.01 | 0.00 |
| FAST20260618C00020000 | 20.00 | 24.40 | 28.60 | 0.00 | 0 | 0 | 397.50% | 0.93 | 0.00 | -0.17 | 0.01 | 0.00 |
| FAST20260618C00021250 | 21.25 | 23.10 | 27.30 | 0.00 | 0 | 0 | 362.52% | 0.92 | 0.00 | -0.16 | 0.01 | 0.01 |
| FAST20260618C00022500 | 22.50 | 22.40 | 25.60 | 0.00 | 0 | 0 | 350.95% | 0.91 | 0.00 | -0.17 | 0.01 | 0.01 |
| FAST20260618C00023750 | 23.75 | 20.60 | 24.80 | 0.00 | 0 | 0 | 137.82% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| FAST20260618C00025000 | 25.00 | 19.40 | 23.60 | 0.00 | 0 | 0 | 161.23% | 0.98 | 0.00 | -0.02 | 0.00 | 0.01 |
| FAST20260618C00027500 | 27.50 | 17.40 | 20.60 | 0.00 | 0 | 1 | 106.13% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| FAST20260618C00030000 | 30.00 | 14.40 | 18.60 | 0.00 | 0 | 1 | 248.48% | 0.87 | 0.01 | -0.16 | 0.02 | 0.01 |
| FAST20260618C00032500 | 32.50 | 12.50 | 15.60 | 0.00 | 0 | 0 | 88.47% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| FAST20260618C00033750 | 33.75 | 11.20 | 14.10 | 0.00 | 0 | 0 | 155.64% | 0.88 | 0.01 | -0.10 | 0.02 | 0.01 |
| FAST20260618C00035000 | 35.00 | 10.00 | 12.70 | 0.00 | 0 | 4 | 135.03% | 0.88 | 0.02 | -0.08 | 0.02 | 0.01 |
| FAST20260618C00036250 | 36.25 | 8.70 | 11.40 | 0.00 | 0 | 0 | 120.33% | 0.87 | 0.02 | -0.08 | 0.02 | 0.01 |
| FAST20260618C00037500 | 37.50 | 7.70 | 10.40 | 0.00 | 0 | 1 | 68.29% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| FAST20260618C00038750 | 38.75 | 6.30 | 8.90 | 7.35 | 2 | 12 | 97.61% | 0.84 | 0.03 | -0.07 | 0.02 | 0.01 |
| FAST20260618C00040000 | 40.00 | 5.30 | 7.00 | 6.00 | 1 | 63 | 75.10% | 0.85 | 0.03 | -0.05 | 0.02 | 0.01 |
| FAST20260618C00041250 | 41.25 | 4.40 | 6.30 | 5.30 | 8 | 45 | 43.81% | 0.91 | 0.04 | -0.02 | 0.01 | 0.02 |
| FAST20260618C00042500 | 42.50 | 3.60 | 4.90 | 4.10 | 8 | 1,913 | 37.07% | 0.89 | 0.05 | -0.02 | 0.02 | 0.02 |
| FAST20260618C00043750 | 43.75 | 2.50 | 3.70 | 3.20 | 4 | 402 | 35.11% | 0.81 | 0.08 | -0.03 | 0.03 | 0.01 |
| FAST20260618C00045000 | 45.00 | 1.75 | 2.50 | 2.10 | 109 | 1,926 | 34.53% | 0.68 | 0.11 | -0.04 | 0.03 | 0.01 |
| FAST20260618C00046250 | 46.25 | 1.05 | 1.75 | 1.20 | 153 | 907 | 30.55% | 0.53 | 0.14 | -0.04 | 0.04 | 0.01 |
| FAST20260618C00047500 | 47.50 | 0.30 | 1.00 | 0.75 | 41 | 1,292 | 26.04% | 0.35 | 0.15 | -0.03 | 0.03 | 0.01 |
| FAST20260618C00050000 | 50.00 | 0.05 | 0.25 | 0.17 | 123 | 4,102 | 29.45% | 0.12 | 0.07 | -0.02 | 0.02 | 0.00 |
| FAST20260618C00052500 | 52.50 | 0.00 | 0.10 | 0.00 | 0 | 532 | 33.77% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| FAST20260618C00055000 | 55.00 | 0.00 | 0.10 | 0.08 | 1 | 137 | 43.90% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| FAST20260618C00057500 | 57.50 | 0.00 | 0.20 | 0.10 | 2 | 336 | 59.94% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| FAST20260618C00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 194 | 69.31% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| FAST20260618C00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.70% | 0.17 | 0.02 | -0.11 | 0.02 | 0.00 |
