Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FDS20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 309.08% | -0.03 | 0.00 | -0.38 | 0.04 | -0.00 |
| FDS20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 294.72% | -0.03 | 0.00 | -0.38 | 0.04 | -0.00 |
| FDS20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 281.06% | -0.04 | 0.00 | -0.38 | 0.04 | -0.00 |
| FDS20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 268.02% | -0.04 | 0.00 | -0.38 | 0.04 | -0.00 |
| FDS20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 173 | 255.56% | -0.04 | 0.00 | -0.37 | 0.04 | -0.00 |
| FDS20260618P00125000 | 125.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 164.60% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| FDS20260618P00130000 | 130.00 | 0.00 | 1.50 | 0.00 | 0 | 11 | 184.66% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| FDS20260618P00135000 | 135.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 175.52% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| FDS20260618P00140000 | 140.00 | 0.00 | 1.50 | 0.00 | 0 | 42 | 166.70% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| FDS20260618P00145000 | 145.00 | 0.00 | 1.70 | 0.00 | 0 | 7 | 158.18% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| FDS20260618P00150000 | 150.00 | 0.00 | 1.50 | 0.00 | 0 | 7 | 149.92% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| FDS20260618P00155000 | 155.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 145.17% | -0.03 | 0.00 | -0.16 | 0.03 | -0.00 |
| FDS20260618P00160000 | 160.00 | 0.00 | 1.70 | 0.00 | 0 | 171 | 134.15% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| FDS20260618P00165000 | 165.00 | 0.00 | 1.50 | 0.00 | 0 | 13 | 126.59% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| FDS20260618P00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 47 | 119.22% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| FDS20260618P00175000 | 175.00 | 0.00 | 1.60 | 0.00 | 0 | 16 | 112.03% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| FDS20260618P00180000 | 180.00 | 0.10 | 1.50 | 0.00 | 0 | 174 | 106.32% | -0.04 | 0.00 | -0.14 | 0.04 | -0.00 |
| FDS20260618P00185000 | 185.00 | 0.15 | 1.50 | 0.00 | 0 | 121 | 99.99% | -0.04 | 0.00 | -0.14 | 0.04 | -0.00 |
| FDS20260618P00190000 | 190.00 | 0.00 | 1.05 | 0.56 | 2 | 367 | 78.77% | -0.02 | 0.00 | -0.07 | 0.03 | -0.00 |
| FDS20260618P00195000 | 195.00 | 0.00 | 1.50 | 0.76 | 2 | 57 | 83.05% | -0.04 | 0.00 | -0.12 | 0.04 | -0.00 |
| FDS20260618P00200000 | 200.00 | 0.25 | 0.55 | 0.40 | 2 | 158 | 69.53% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| FDS20260618P00210000 | 210.00 | 0.30 | 1.05 | 0.00 | 0 | 216 | 64.20% | -0.05 | 0.00 | -0.11 | 0.05 | -0.00 |
| FDS20260618P00220000 | 220.00 | 0.80 | 1.20 | 1.01 | 10 | 1,533 | 56.97% | -0.08 | 0.00 | -0.14 | 0.07 | -0.01 |
| FDS20260618P00230000 | 230.00 | 1.65 | 3.10 | 0.00 | 0 | 1,089 | 57.02% | -0.15 | 0.01 | -0.24 | 0.12 | -0.01 |
| FDS20260618P00240000 | 240.00 | 2.80 | 4.80 | 0.00 | 0 | 50 | 51.49% | -0.24 | 0.01 | -0.29 | 0.16 | -0.02 |
| FDS20260618P00250000 | 250.00 | 5.70 | 8.10 | 7.00 | 2 | 63 | 49.43% | -0.38 | 0.02 | -0.34 | 0.19 | -0.03 |
| FDS20260618P00260000 | 260.00 | 10.40 | 13.20 | 10.49 | 2 | 27 | 48.74% | -0.54 | 0.02 | -0.36 | 0.20 | -0.05 |
| FDS20260618P00270000 | 270.00 | 16.00 | 19.80 | 0.00 | 0 | 24 | 42.49% | -0.72 | 0.02 | -0.27 | 0.17 | -0.05 |
| FDS20260618P00280000 | 280.00 | 23.60 | 28.00 | 22.60 | 1 | 19 | 47.33% | -0.83 | 0.01 | -0.24 | 0.13 | -0.05 |
| FDS20260618P00290000 | 290.00 | 33.20 | 37.50 | 0.00 | 0 | 21 | 62.89% | -0.83 | 0.01 | -0.30 | 0.13 | -0.06 |
| FDS20260618P00300000 | 300.00 | 41.40 | 46.70 | 0.00 | 0 | 6 | 64.96% | -0.89 | 0.01 | -0.24 | 0.09 | -0.05 |
| FDS20260618P00310000 | 310.00 | 51.10 | 56.40 | 0.00 | 0 | 32 | 69.19% | -0.92 | 0.01 | -0.21 | 0.07 | -0.05 |
| FDS20260618P00320000 | 320.00 | 60.90 | 67.10 | 0.00 | 0 | 0 | 93.81% | -0.87 | 0.00 | -0.37 | 0.10 | -0.06 |
| FDS20260618P00330000 | 330.00 | 70.80 | 77.10 | 0.00 | 0 | 0 | 98.37% | -0.89 | 0.00 | -0.34 | 0.09 | -0.06 |
| FDS20260618P00340000 | 340.00 | 81.70 | 87.10 | 0.00 | 0 | 0 | 92.93% | -0.94 | 0.00 | -0.23 | 0.06 | -0.05 |
| FDS20260618P00350000 | 350.00 | 90.90 | 97.20 | 0.00 | 0 | 0 | 115.44% | -0.90 | 0.00 | -0.37 | 0.09 | -0.06 |
| FDS20260618P00360000 | 360.00 | 100.80 | 107.30 | 0.00 | 0 | 0 | 122.88% | -0.91 | 0.00 | -0.38 | 0.08 | -0.07 |
| FDS20260618P00370000 | 370.00 | 111.60 | 117.20 | 0.00 | 0 | 0 | 129.89% | -0.91 | 0.00 | -0.39 | 0.08 | -0.07 |
| FDS20260618P00380000 | 380.00 | 120.80 | 126.20 | 0.00 | 0 | 0 | 138.10% | -0.91 | 0.00 | -0.41 | 0.08 | -0.07 |
| FDS20260618P00390000 | 390.00 | 131.70 | 137.20 | 0.00 | 0 | 0 | 125.84% | -0.95 | 0.00 | -0.25 | 0.05 | -0.05 |
| FDS20260618P00400000 | 400.00 | 140.80 | 147.20 | 0.00 | 0 | 0 | 149.70% | -0.92 | 0.00 | -0.41 | 0.07 | -0.07 |
| FDS20260618P00410000 | 410.00 | 150.80 | 157.20 | 0.00 | 0 | 0 | 155.80% | -0.92 | 0.00 | -0.42 | 0.07 | -0.07 |
| FDS20260618P00420000 | 420.00 | 160.80 | 167.20 | 0.00 | 0 | 0 | 146.94% | -0.95 | 0.00 | -0.29 | 0.05 | -0.06 |
| FDS20260618P00430000 | 430.00 | 170.80 | 177.20 | 0.00 | 0 | 0 | 159.62% | -0.94 | 0.00 | -0.36 | 0.06 | -0.07 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FDS20260618C00100000 | 100.00 | 152.80 | 158.90 | 0.00 | 0 | 0 | 295.59% | 0.97 | 0.00 | -0.31 | 0.03 | 0.04 |
| FDS20260618C00105000 | 105.00 | 147.90 | 154.40 | 0.00 | 0 | 0 | 224.62% | 0.99 | 0.00 | -0.10 | 0.02 | 0.04 |
| FDS20260618C00110000 | 110.00 | 143.20 | 149.40 | 0.00 | 0 | 0 | 194.08% | 0.99 | 0.00 | -0.05 | 0.01 | 0.04 |
| FDS20260618C00115000 | 115.00 | 137.70 | 144.50 | 0.00 | 0 | 0 | 195.71% | 0.99 | 0.00 | -0.08 | 0.01 | 0.04 |
| FDS20260618C00120000 | 120.00 | 134.10 | 139.40 | 0.00 | 0 | 0 | 210.98% | 0.98 | 0.00 | -0.16 | 0.02 | 0.05 |
| FDS20260618C00125000 | 125.00 | 128.10 | 134.40 | 0.00 | 0 | 0 | 206.12% | 0.98 | 0.00 | -0.18 | 0.03 | 0.05 |
| FDS20260618C00130000 | 130.00 | 124.10 | 128.80 | 0.00 | 0 | 0 | 227.56% | 0.96 | 0.00 | -0.33 | 0.04 | 0.05 |
| FDS20260618C00135000 | 135.00 | 118.40 | 123.60 | 0.00 | 0 | 0 | 152.01% | 0.99 | 0.00 | -0.06 | 0.01 | 0.05 |
| FDS20260618C00140000 | 140.00 | 113.00 | 118.60 | 0.00 | 0 | 0 | 113.42% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| FDS20260618C00145000 | 145.00 | 108.10 | 113.70 | 0.00 | 0 | 0 | 135.58% | 0.99 | 0.00 | -0.05 | 0.01 | 0.06 |
| FDS20260618C00150000 | 150.00 | 103.50 | 108.60 | 0.00 | 0 | 0 | 120.13% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| FDS20260618C00155000 | 155.00 | 98.50 | 104.50 | 0.00 | 0 | 0 | 151.23% | 0.97 | 0.00 | -0.18 | 0.04 | 0.06 |
| FDS20260618C00160000 | 160.00 | 93.60 | 99.50 | 0.00 | 0 | 0 | 145.44% | 0.97 | 0.00 | -0.19 | 0.04 | 0.06 |
| FDS20260618C00165000 | 165.00 | 88.70 | 93.80 | 0.00 | 0 | 0 | 152.23% | 0.95 | 0.00 | -0.27 | 0.05 | 0.06 |
| FDS20260618C00170000 | 170.00 | 83.40 | 88.60 | 0.00 | 0 | 0 | 106.62% | 0.98 | 0.00 | -0.07 | 0.02 | 0.06 |
| FDS20260618C00175000 | 175.00 | 77.20 | 84.30 | 0.00 | 0 | 0 | 136.88% | 0.94 | 0.00 | -0.27 | 0.06 | 0.06 |
| FDS20260618C00180000 | 180.00 | 74.40 | 79.60 | 0.00 | 0 | 21 | 110.36% | 0.96 | 0.00 | -0.16 | 0.04 | 0.07 |
| FDS20260618C00185000 | 185.00 | 69.50 | 74.60 | 0.00 | 0 | 11 | 98.58% | 0.97 | 0.00 | -0.13 | 0.04 | 0.07 |
| FDS20260618C00190000 | 190.00 | 64.90 | 68.50 | 0.00 | 0 | 52 | 101.76% | 0.95 | 0.00 | -0.19 | 0.06 | 0.07 |
| FDS20260618C00195000 | 195.00 | 59.50 | 64.70 | 0.00 | 0 | 15 | 98.76% | 0.94 | 0.00 | -0.21 | 0.06 | 0.07 |
| FDS20260618C00200000 | 200.00 | 54.90 | 59.90 | 0.00 | 0 | 18 | 84.03% | 0.95 | 0.00 | -0.16 | 0.06 | 0.07 |
| FDS20260618C00210000 | 210.00 | 44.70 | 48.50 | 0.00 | 0 | 337 | 82.56% | 0.91 | 0.00 | -0.24 | 0.08 | 0.07 |
| FDS20260618C00220000 | 220.00 | 35.60 | 39.80 | 0.00 | 0 | 194 | 75.26% | 0.87 | 0.01 | -0.28 | 0.11 | 0.07 |
| FDS20260618C00230000 | 230.00 | 27.10 | 31.20 | 30.00 | 2 | 52 | 63.69% | 0.83 | 0.01 | -0.29 | 0.13 | 0.07 |
| FDS20260618C00240000 | 240.00 | 19.00 | 23.00 | 0.00 | 0 | 93 | 61.85% | 0.73 | 0.01 | -0.37 | 0.17 | 0.06 |
| FDS20260618C00250000 | 250.00 | 12.20 | 14.80 | 14.90 | 1 | 123 | 48.63% | 0.63 | 0.02 | -0.33 | 0.19 | 0.06 |
| FDS20260618C00260000 | 260.00 | 7.40 | 9.70 | 9.90 | 10 | 128 | 50.87% | 0.47 | 0.02 | -0.37 | 0.20 | 0.04 |
| FDS20260618C00270000 | 270.00 | 4.20 | 6.00 | 7.00 | 2 | 619 | 51.61% | 0.33 | 0.01 | -0.34 | 0.18 | 0.03 |
| FDS20260618C00280000 | 280.00 | 2.05 | 3.70 | 0.00 | 0 | 58 | 52.62% | 0.22 | 0.01 | -0.28 | 0.15 | 0.02 |
| FDS20260618C00290000 | 290.00 | 1.00 | 2.30 | 2.55 | 4 | 52 | 54.28% | 0.14 | 0.01 | -0.21 | 0.11 | 0.01 |
| FDS20260618C00300000 | 300.00 | 0.40 | 1.50 | 0.95 | 2 | 538 | 54.38% | 0.08 | 0.01 | -0.14 | 0.08 | 0.01 |
| FDS20260618C00310000 | 310.00 | 0.00 | 1.90 | 0.00 | 0 | 1,079 | 62.83% | 0.07 | 0.00 | -0.15 | 0.07 | 0.01 |
| FDS20260618C00320000 | 320.00 | 0.00 | 1.70 | 0.00 | 0 | 4 | 67.42% | 0.06 | 0.00 | -0.13 | 0.06 | 0.01 |
| FDS20260618C00330000 | 330.00 | 0.00 | 1.70 | 0.00 | 0 | 6 | 76.55% | 0.06 | 0.00 | -0.15 | 0.06 | 0.01 |
| FDS20260618C00340000 | 340.00 | 0.00 | 1.90 | 0.00 | 0 | 14 | 83.57% | 0.05 | 0.00 | -0.15 | 0.05 | 0.00 |
| FDS20260618C00350000 | 350.00 | 0.00 | 1.70 | 0.00 | 0 | 28 | 90.27% | 0.05 | 0.00 | -0.16 | 0.05 | 0.00 |
| FDS20260618C00360000 | 360.00 | 0.00 | 1.50 | 0.00 | 0 | 16 | 94.53% | 0.04 | 0.00 | -0.15 | 0.05 | 0.00 |
| FDS20260618C00370000 | 370.00 | 0.00 | 1.70 | 0.00 | 0 | 2 | 102.87% | 0.04 | 0.00 | -0.16 | 0.05 | 0.00 |
| FDS20260618C00380000 | 380.00 | 0.00 | 1.50 | 0.00 | 0 | 5 | 106.39% | 0.04 | 0.00 | -0.15 | 0.04 | 0.00 |
| FDS20260618C00390000 | 390.00 | 0.00 | 1.70 | 0.00 | 0 | 6 | 111.99% | 0.04 | 0.00 | -0.15 | 0.04 | 0.00 |
| FDS20260618C00400000 | 400.00 | 0.00 | 1.20 | 0.00 | 0 | 12 | 113.26% | 0.03 | 0.00 | -0.13 | 0.03 | 0.00 |
| FDS20260618C00410000 | 410.00 | 0.00 | 1.70 | 0.00 | 0 | 5 | 122.61% | 0.03 | 0.00 | -0.16 | 0.04 | 0.00 |
| FDS20260618C00420000 | 420.00 | 0.00 | 1.70 | 0.00 | 0 | 10 | 127.65% | 0.03 | 0.00 | -0.16 | 0.04 | 0.00 |
| FDS20260618C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 132.53% | 0.03 | 0.00 | -0.16 | 0.04 | 0.00 |
