Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FDS20260618C00100000 | 100.00 | 149.30 | 156.20 | 0.00 | 0 | 0 | 186.74% | 1.00 | 0.00 | -0.02 | 0.01 | 0.03 |
| FDS20260618C00105000 | 105.00 | 144.30 | 151.30 | 0.00 | 0 | 0 | 282.62% | 0.96 | 0.00 | -0.35 | 0.04 | 0.03 |
| FDS20260618C00110000 | 110.00 | 139.40 | 146.20 | 0.00 | 0 | 0 | 276.26% | 0.96 | 0.00 | -0.38 | 0.04 | 0.03 |
| FDS20260618C00115000 | 115.00 | 134.40 | 141.10 | 0.00 | 0 | 0 | 256.27% | 0.96 | 0.00 | -0.34 | 0.04 | 0.03 |
| FDS20260618C00120000 | 120.00 | 129.40 | 136.30 | 0.00 | 0 | 0 | 250.55% | 0.96 | 0.00 | -0.37 | 0.05 | 0.04 |
| FDS20260618C00125000 | 125.00 | 124.40 | 131.30 | 0.00 | 0 | 0 | 246.44% | 0.95 | 0.00 | -0.41 | 0.05 | 0.04 |
| FDS20260618C00130000 | 130.00 | 119.40 | 126.20 | 0.00 | 0 | 0 | 234.56% | 0.95 | 0.00 | -0.40 | 0.05 | 0.04 |
| FDS20260618C00135000 | 135.00 | 114.40 | 121.40 | 0.00 | 0 | 0 | 223.13% | 0.94 | 0.00 | -0.40 | 0.06 | 0.04 |
| FDS20260618C00140000 | 140.00 | 109.40 | 115.00 | 0.00 | 0 | 0 | 212.11% | 0.94 | 0.00 | -0.39 | 0.06 | 0.04 |
| FDS20260618C00145000 | 145.00 | 104.50 | 111.30 | 0.00 | 0 | 0 | 93.67% | 1.00 | 0.00 | 0.00 | 0.00 | 0.06 |
| FDS20260618C00150000 | 150.00 | 99.50 | 106.10 | 0.00 | 0 | 0 | 189.56% | 0.94 | 0.00 | -0.37 | 0.06 | 0.05 |
| FDS20260618C00155000 | 155.00 | 94.50 | 101.30 | 0.00 | 0 | 0 | 179.63% | 0.93 | 0.00 | -0.37 | 0.06 | 0.05 |
| FDS20260618C00160000 | 160.00 | 89.50 | 95.90 | 0.00 | 0 | 0 | 110.22% | 0.98 | 0.00 | -0.06 | 0.02 | 0.06 |
| FDS20260618C00165000 | 165.00 | 84.50 | 91.10 | 0.00 | 0 | 0 | 77.63% | 1.00 | 0.00 | -0.00 | 0.00 | 0.06 |
| FDS20260618C00170000 | 170.00 | 79.70 | 85.00 | 0.00 | 0 | 0 | 100.61% | 0.98 | 0.00 | -0.07 | 0.03 | 0.06 |
| FDS20260618C00175000 | 175.00 | 74.80 | 80.00 | 0.00 | 0 | 0 | 95.64% | 0.98 | 0.00 | -0.08 | 0.03 | 0.07 |
| FDS20260618C00180000 | 180.00 | 69.80 | 75.10 | 0.00 | 0 | 21 | 90.59% | 0.97 | 0.00 | -0.08 | 0.03 | 0.07 |
| FDS20260618C00185000 | 185.00 | 64.70 | 71.80 | 0.00 | 0 | 11 | 79.03% | 0.98 | 0.00 | -0.06 | 0.03 | 0.07 |
| FDS20260618C00190000 | 190.00 | 59.90 | 65.40 | 0.00 | 0 | 52 | 80.28% | 0.96 | 0.00 | -0.09 | 0.04 | 0.07 |
| FDS20260618C00195000 | 195.00 | 55.00 | 60.20 | 0.00 | 0 | 15 | 75.04% | 0.96 | 0.00 | -0.10 | 0.04 | 0.07 |
| FDS20260618C00200000 | 200.00 | 50.10 | 55.40 | 0.00 | 0 | 18 | 71.78% | 0.95 | 0.00 | -0.11 | 0.05 | 0.08 |
| FDS20260618C00210000 | 210.00 | 41.00 | 45.50 | 42.10 | 3 | 337 | 63.01% | 0.93 | 0.00 | -0.13 | 0.07 | 0.08 |
| FDS20260618C00220000 | 220.00 | 31.50 | 36.50 | 0.00 | 0 | 194 | 52.46% | 0.91 | 0.01 | -0.14 | 0.09 | 0.08 |
| FDS20260618C00230000 | 230.00 | 25.00 | 28.70 | 26.08 | 5 | 53 | 60.36% | 0.79 | 0.01 | -0.29 | 0.15 | 0.07 |
| FDS20260618C00240000 | 240.00 | 18.10 | 19.50 | 0.00 | 0 | 93 | 53.37% | 0.69 | 0.01 | -0.32 | 0.18 | 0.06 |
| FDS20260618C00250000 | 250.00 | 12.00 | 13.70 | 11.69 | 10 | 132 | 52.68% | 0.55 | 0.01 | -0.36 | 0.20 | 0.05 |
| FDS20260618C00260000 | 260.00 | 7.30 | 8.80 | 0.00 | 0 | 128 | 51.96% | 0.41 | 0.01 | -0.35 | 0.20 | 0.04 |
| FDS20260618C00270000 | 270.00 | 4.20 | 5.20 | 6.40 | 462 | 217 | 51.95% | 0.28 | 0.01 | -0.30 | 0.17 | 0.03 |
| FDS20260618C00280000 | 280.00 | 2.40 | 3.30 | 0.00 | 0 | 58 | 53.17% | 0.18 | 0.01 | -0.24 | 0.13 | 0.02 |
| FDS20260618C00290000 | 290.00 | 1.05 | 1.95 | 2.73 | 2 | 54 | 56.25% | 0.12 | 0.01 | -0.19 | 0.10 | 0.01 |
| FDS20260618C00300000 | 300.00 | 0.55 | 1.35 | 1.15 | 472 | 86 | 55.72% | 0.07 | 0.00 | -0.12 | 0.07 | 0.01 |
| FDS20260618C00310000 | 310.00 | 0.00 | 1.55 | 0.00 | 0 | 1,079 | 62.79% | 0.06 | 0.00 | -0.12 | 0.06 | 0.01 |
| FDS20260618C00320000 | 320.00 | 0.00 | 4.10 | 0.00 | 0 | 4 | 87.25% | 0.11 | 0.00 | -0.26 | 0.09 | 0.01 |
| FDS20260618C00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 99.04% | 0.11 | 0.00 | -0.31 | 0.10 | 0.01 |
| FDS20260618C00340000 | 340.00 | 0.00 | 1.40 | 0.00 | 0 | 14 | 82.25% | 0.04 | 0.00 | -0.12 | 0.05 | 0.00 |
| FDS20260618C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 28 | 95.85% | 0.06 | 0.00 | -0.18 | 0.06 | 0.01 |
| FDS20260618C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 121.11% | 0.09 | 0.00 | -0.33 | 0.09 | 0.01 |
| FDS20260618C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 108.23% | 0.05 | 0.00 | -0.19 | 0.05 | 0.00 |
| FDS20260618C00380000 | 380.00 | 0.00 | 1.90 | 0.00 | 0 | 5 | 111.53% | 0.05 | 0.00 | -0.17 | 0.05 | 0.00 |
| FDS20260618C00390000 | 390.00 | 0.00 | 1.70 | 0.00 | 0 | 6 | 114.83% | 0.04 | 0.00 | -0.16 | 0.04 | 0.00 |
| FDS20260618C00400000 | 400.00 | 0.00 | 1.70 | 0.00 | 0 | 12 | 120.09% | 0.04 | 0.00 | -0.16 | 0.04 | 0.00 |
| FDS20260618C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 152.11% | 0.08 | 0.00 | -0.37 | 0.07 | 0.01 |
| FDS20260618C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 157.65% | 0.08 | 0.00 | -0.37 | 0.07 | 0.01 |
| FDS20260618C00430000 | 430.00 | 0.00 | 4.00 | 0.00 | 0 | 13 | 157.11% | 0.07 | 0.00 | -0.33 | 0.06 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FDS20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 294.54% | -0.03 | 0.00 | -0.36 | 0.04 | -0.00 |
| FDS20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 280.63% | -0.03 | 0.00 | -0.35 | 0.04 | -0.00 |
| FDS20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 267.39% | -0.04 | 0.00 | -0.35 | 0.04 | -0.00 |
| FDS20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 254.76% | -0.04 | 0.00 | -0.35 | 0.04 | -0.00 |
| FDS20260618P00120000 | 120.00 | 0.00 | 4.10 | 0.00 | 0 | 173 | 234.37% | -0.04 | 0.00 | -0.31 | 0.04 | -0.00 |
| FDS20260618P00125000 | 125.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 155.66% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| FDS20260618P00130000 | 130.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 147.69% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| FDS20260618P00135000 | 135.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 177.67% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| FDS20260618P00140000 | 140.00 | 0.00 | 2.00 | 0.00 | 0 | 42 | 165.60% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| FDS20260618P00145000 | 145.00 | 0.00 | 1.70 | 0.00 | 0 | 7 | 152.33% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| FDS20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 179.23% | -0.05 | 0.00 | -0.33 | 0.06 | -0.01 |
| FDS20260618P00155000 | 155.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 139.14% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| FDS20260618P00160000 | 160.00 | 0.00 | 1.00 | 0.00 | 0 | 171 | 148.21% | -0.05 | 0.00 | -0.25 | 0.05 | -0.01 |
| FDS20260618P00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 13 | 121.09% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| FDS20260618P00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 47 | 113.81% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| FDS20260618P00175000 | 175.00 | 0.00 | 0.45 | 0.20 | 1 | 17 | 78.71% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| FDS20260618P00180000 | 180.00 | 0.10 | 0.40 | 0.00 | 0 | 174 | 80.73% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| FDS20260618P00185000 | 185.00 | 0.00 | 0.90 | 0.00 | 0 | 121 | 82.48% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| FDS20260618P00190000 | 190.00 | 0.00 | 1.50 | 0.00 | 0 | 367 | 82.94% | -0.04 | 0.00 | -0.12 | 0.04 | -0.00 |
| FDS20260618P00195000 | 195.00 | 0.00 | 3.20 | 0.00 | 0 | 57 | 92.13% | -0.07 | 0.00 | -0.21 | 0.07 | -0.01 |
| FDS20260618P00200000 | 200.00 | 0.25 | 0.55 | 0.45 | 25 | 154 | 63.15% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| FDS20260618P00210000 | 210.00 | 0.50 | 1.05 | 1.25 | 1 | 217 | 60.15% | -0.06 | 0.00 | -0.12 | 0.06 | -0.01 |
| FDS20260618P00220000 | 220.00 | 1.25 | 1.65 | 1.55 | 26 | 1,524 | 55.96% | -0.11 | 0.01 | -0.17 | 0.09 | -0.01 |
| FDS20260618P00230000 | 230.00 | 2.45 | 3.70 | 3.05 | 5 | 1,092 | 56.02% | -0.20 | 0.01 | -0.26 | 0.14 | -0.02 |
| FDS20260618P00240000 | 240.00 | 4.70 | 6.20 | 6.50 | 2 | 48 | 54.14% | -0.31 | 0.01 | -0.33 | 0.18 | -0.03 |
| FDS20260618P00250000 | 250.00 | 8.40 | 9.90 | 0.00 | 0 | 63 | 52.67% | -0.45 | 0.01 | -0.36 | 0.20 | -0.04 |
| FDS20260618P00260000 | 260.00 | 13.40 | 15.40 | 18.70 | 2 | 28 | 51.98% | -0.60 | 0.01 | -0.35 | 0.20 | -0.06 |
| FDS20260618P00270000 | 270.00 | 20.40 | 22.30 | 0.00 | 0 | 24 | 52.25% | -0.72 | 0.01 | -0.30 | 0.17 | -0.07 |
| FDS20260618P00280000 | 280.00 | 27.10 | 32.70 | 30.50 | 1 | 20 | 57.15% | -0.80 | 0.01 | -0.27 | 0.14 | -0.07 |
| FDS20260618P00290000 | 290.00 | 36.40 | 42.00 | 39.83 | 1 | 21 | 60.56% | -0.86 | 0.01 | -0.23 | 0.11 | -0.07 |
| FDS20260618P00300000 | 300.00 | 45.80 | 51.30 | 53.15 | 1 | 6 | 50.97% | -0.95 | 0.00 | -0.09 | 0.05 | -0.05 |
| FDS20260618P00310000 | 310.00 | 55.60 | 60.30 | 0.00 | 0 | 32 | 81.90% | -0.88 | 0.00 | -0.28 | 0.10 | -0.08 |
| FDS20260618P00320000 | 320.00 | 64.00 | 69.80 | 0.00 | 0 | 0 | 67.91% | -0.96 | 0.00 | -0.11 | 0.05 | -0.06 |
| FDS20260618P00330000 | 330.00 | 74.00 | 80.80 | 0.00 | 0 | 0 | 67.94% | -0.97 | 0.00 | -0.07 | 0.03 | -0.05 |
| FDS20260618P00340000 | 340.00 | 85.20 | 90.80 | 0.00 | 0 | 0 | 89.54% | -0.94 | 0.00 | -0.17 | 0.06 | -0.07 |
| FDS20260618P00350000 | 350.00 | 95.30 | 100.80 | 0.00 | 0 | 0 | 96.26% | -0.95 | 0.00 | -0.17 | 0.06 | -0.07 |
| FDS20260618P00360000 | 360.00 | 104.00 | 110.80 | 0.00 | 0 | 0 | 89.53% | -0.97 | 0.00 | -0.09 | 0.03 | -0.05 |
| FDS20260618P00370000 | 370.00 | 115.80 | 120.80 | 0.00 | 0 | 0 | 86.31% | -0.99 | 0.00 | -0.05 | 0.02 | -0.04 |
| FDS20260618P00380000 | 380.00 | 125.00 | 130.80 | 0.00 | 0 | 0 | 111.67% | -0.96 | 0.00 | -0.16 | 0.05 | -0.07 |
| FDS20260618P00390000 | 390.00 | 135.00 | 140.80 | 0.00 | 0 | 0 | 120.60% | -0.95 | 0.00 | -0.19 | 0.05 | -0.08 |
| FDS20260618P00400000 | 400.00 | 145.50 | 150.80 | 0.00 | 0 | 0 | 111.16% | -0.98 | 0.00 | -0.10 | 0.03 | -0.06 |
| FDS20260618P00410000 | 410.00 | 155.60 | 160.80 | 0.00 | 0 | 0 | 128.07% | -0.96 | 0.00 | -0.17 | 0.04 | -0.07 |
| FDS20260618P00420000 | 420.00 | 165.00 | 170.80 | 0.00 | 0 | 0 | 126.24% | -0.97 | 0.00 | -0.13 | 0.03 | -0.07 |
| FDS20260618P00430000 | 430.00 | 175.20 | 180.80 | 0.00 | 0 | 0 | 143.97% | -0.96 | 0.00 | -0.21 | 0.05 | -0.08 |
