Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 747.59% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FLNC20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 575.90% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FLNC20260618P00003000 | 3.00 | 0.00 | 0.05 | 0.05 | 1 | 0 | 482.11% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FLNC20260618P00004000 | 4.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 635.92% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| FLNC20260618P00005000 | 5.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 559.61% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| FLNC20260618P00006000 | 6.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 646.42% | -0.03 | 0.00 | -0.09 | 0.00 | -0.00 |
| FLNC20260618P00007000 | 7.00 | 0.00 | 0.60 | 0.00 | 0 | 44 | 450.02% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| FLNC20260618P00008000 | 8.00 | 0.00 | 0.40 | 0.00 | 0 | 400 | 374.35% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| FLNC20260618P00009000 | 9.00 | 0.00 | 0.60 | 0.00 | 0 | 346 | 371.41% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| FLNC20260618P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 1,008 | 222.39% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FLNC20260618P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 281 | 202.53% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FLNC20260618P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 346 | 184.43% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FLNC20260618P00013000 | 13.00 | 0.00 | 0.15 | 0.05 | 9 | 320 | 185.07% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FLNC20260618P00014000 | 14.00 | 0.05 | 0.20 | 0.08 | 26 | 2,496 | 179.60% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| FLNC20260618P00015000 | 15.00 | 0.05 | 0.25 | 0.08 | 20 | 1,767 | 171.53% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| FLNC20260618P00016000 | 16.00 | 0.05 | 0.20 | 0.17 | 17 | 699 | 162.08% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| FLNC20260618P00017000 | 17.00 | 0.10 | 0.30 | 0.14 | 102 | 1,117 | 151.81% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| FLNC20260618P00018000 | 18.00 | 0.15 | 0.25 | 0.20 | 137 | 1,519 | 145.39% | -0.06 | 0.01 | -0.03 | 0.01 | -0.00 |
| FLNC20260618P00019000 | 19.00 | 0.20 | 0.25 | 0.23 | 126 | 2,193 | 133.64% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| FLNC20260618P00020000 | 20.00 | 0.20 | 0.35 | 0.28 | 58 | 1,320 | 127.89% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| FLNC20260618P00021000 | 21.00 | 0.30 | 0.60 | 0.50 | 17 | 547 | 125.06% | -0.12 | 0.03 | -0.05 | 0.01 | -0.00 |
| FLNC20260618P00022000 | 22.00 | 0.50 | 0.75 | 0.65 | 64 | 1,113 | 125.22% | -0.16 | 0.04 | -0.06 | 0.01 | -0.00 |
| FLNC20260618P00023000 | 23.00 | 0.70 | 1.00 | 0.87 | 178 | 2,460 | 123.34% | -0.20 | 0.04 | -0.07 | 0.02 | -0.00 |
| FLNC20260618P00024000 | 24.00 | 1.05 | 1.30 | 1.25 | 46 | 109 | 125.70% | -0.26 | 0.05 | -0.08 | 0.02 | -0.00 |
| FLNC20260618P00025000 | 25.00 | 1.50 | 1.75 | 1.58 | 615 | 2,765 | 126.86% | -0.32 | 0.05 | -0.09 | 0.02 | -0.00 |
| FLNC20260618P00026000 | 26.00 | 1.90 | 2.20 | 2.03 | 129 | 117 | 126.18% | -0.37 | 0.06 | -0.09 | 0.02 | -0.00 |
| FLNC20260618P00027000 | 27.00 | 2.40 | 2.75 | 2.50 | 54 | 66 | 127.31% | -0.43 | 0.06 | -0.10 | 0.02 | -0.01 |
| FLNC20260618P00028000 | 28.00 | 2.80 | 3.80 | 0.00 | 0 | 69 | 140.89% | -0.48 | 0.05 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00029000 | 29.00 | 3.50 | 4.70 | 0.00 | 0 | 4 | 147.25% | -0.52 | 0.05 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00030000 | 30.00 | 4.00 | 5.20 | 5.10 | 28 | 576 | 142.03% | -0.58 | 0.05 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00031000 | 31.00 | 4.80 | 6.30 | 0.00 | 0 | 38 | 153.95% | -0.60 | 0.05 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00032000 | 32.00 | 5.70 | 6.80 | 0.00 | 0 | 18 | 147.39% | -0.65 | 0.05 | -0.10 | 0.02 | -0.01 |
| FLNC20260618P00033000 | 33.00 | 6.40 | 7.70 | 0.00 | 0 | 53 | 151.56% | -0.68 | 0.04 | -0.10 | 0.02 | -0.01 |
| FLNC20260618P00034000 | 34.00 | 7.20 | 8.70 | 0.00 | 0 | 11 | 154.47% | -0.71 | 0.04 | -0.10 | 0.02 | -0.01 |
| FLNC20260618P00035000 | 35.00 | 8.10 | 9.60 | 0.00 | 0 | 12 | 161.92% | -0.73 | 0.04 | -0.10 | 0.02 | -0.01 |
| FLNC20260618P00036000 | 36.00 | 8.90 | 10.50 | 0.00 | 0 | 1 | 180.17% | -0.72 | 0.03 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00037000 | 37.00 | 9.80 | 11.60 | 0.00 | 0 | 93 | 183.72% | -0.74 | 0.03 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00038000 | 38.00 | 10.70 | 12.50 | 0.00 | 0 | 0 | 186.50% | -0.76 | 0.03 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00039000 | 39.00 | 11.70 | 13.40 | 0.00 | 0 | 0 | 191.70% | -0.77 | 0.03 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00040000 | 40.00 | 12.60 | 14.40 | 0.00 | 0 | 0 | 199.60% | -0.78 | 0.03 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00041000 | 41.00 | 13.50 | 15.30 | 0.00 | 0 | 0 | 207.19% | -0.78 | 0.03 | -0.11 | 0.02 | -0.01 |
| FLNC20260618P00042000 | 42.00 | 14.40 | 16.10 | 16.00 | 1 | 6 | 207.86% | -0.80 | 0.02 | -0.11 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FLNC20260618C00001000 | 1.00 | 24.40 | 27.30 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FLNC20260618C00002000 | 2.00 | 23.40 | 26.30 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FLNC20260618C00003000 | 3.00 | 22.40 | 25.30 | 0.00 | 0 | 0 | 804.51% | 0.98 | 0.00 | -0.05 | 0.00 | 0.00 |
| FLNC20260618C00004000 | 4.00 | 21.40 | 24.30 | 0.00 | 0 | 0 | 689.40% | 0.98 | 0.00 | -0.06 | 0.00 | 0.00 |
| FLNC20260618C00005000 | 5.00 | 20.40 | 23.30 | 0.00 | 0 | 0 | 605.64% | 0.98 | 0.00 | -0.06 | 0.00 | 0.00 |
| FLNC20260618C00006000 | 6.00 | 19.40 | 22.30 | 0.00 | 0 | 1 | 540.08% | 0.97 | 0.00 | -0.06 | 0.00 | 0.00 |
| FLNC20260618C00007000 | 7.00 | 18.40 | 21.30 | 0.00 | 0 | 1 | 486.32% | 0.97 | 0.00 | -0.06 | 0.00 | 0.00 |
| FLNC20260618C00008000 | 8.00 | 17.40 | 19.90 | 18.50 | 1 | 9 | 440.79% | 0.97 | 0.00 | -0.06 | 0.00 | 0.00 |
| FLNC20260618C00009000 | 9.00 | 17.30 | 18.90 | 0.00 | 0 | 64 | 401.31% | 0.96 | 0.00 | -0.06 | 0.00 | 0.00 |
| FLNC20260618C00010000 | 10.00 | 16.10 | 17.80 | 16.50 | 10 | 79 | 366.43% | 0.96 | 0.00 | -0.06 | 0.00 | 0.00 |
| FLNC20260618C00011000 | 11.00 | 15.10 | 16.80 | 0.00 | 0 | 41 | 335.18% | 0.96 | 0.01 | -0.06 | 0.00 | 0.00 |
| FLNC20260618C00012000 | 12.00 | 14.30 | 15.90 | 0.00 | 0 | 112 | 306.84% | 0.95 | 0.01 | -0.06 | 0.01 | 0.00 |
| FLNC20260618C00013000 | 13.00 | 13.30 | 14.80 | 0.00 | 0 | 115 | 297.69% | 0.94 | 0.01 | -0.07 | 0.01 | 0.00 |
| FLNC20260618C00014000 | 14.00 | 12.30 | 14.00 | 0.00 | 0 | 308 | 272.54% | 0.93 | 0.01 | -0.06 | 0.01 | 0.00 |
| FLNC20260618C00015000 | 15.00 | 11.30 | 13.00 | 10.83 | 40 | 432 | 249.13% | 0.93 | 0.01 | -0.06 | 0.01 | 0.00 |
| FLNC20260618C00016000 | 16.00 | 10.40 | 12.10 | 9.82 | 1 | 87 | 227.20% | 0.92 | 0.01 | -0.06 | 0.01 | 0.00 |
| FLNC20260618C00017000 | 17.00 | 9.20 | 11.10 | 10.20 | 5 | 156 | 206.52% | 0.91 | 0.01 | -0.06 | 0.01 | 0.00 |
| FLNC20260618C00018000 | 18.00 | 8.40 | 10.20 | 7.30 | 1 | 815 | 186.91% | 0.91 | 0.02 | -0.06 | 0.01 | 0.00 |
| FLNC20260618C00019000 | 19.00 | 7.80 | 9.20 | 7.30 | 3 | 426 | 98.23% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| FLNC20260618C00020000 | 20.00 | 7.20 | 8.10 | 7.60 | 137 | 3,355 | 145.27% | 0.89 | 0.02 | -0.05 | 0.01 | 0.00 |
| FLNC20260618C00021000 | 21.00 | 6.50 | 6.90 | 6.75 | 25 | 1,176 | 118.52% | 0.89 | 0.03 | -0.04 | 0.01 | 0.00 |
| FLNC20260618C00022000 | 22.00 | 5.10 | 6.40 | 5.45 | 66 | 1,211 | 107.39% | 0.87 | 0.04 | -0.04 | 0.01 | 0.01 |
| FLNC20260618C00023000 | 23.00 | 4.90 | 5.40 | 5.15 | 32 | 2,302 | 130.50% | 0.79 | 0.04 | -0.07 | 0.02 | 0.01 |
| FLNC20260618C00024000 | 24.00 | 3.40 | 5.10 | 3.20 | 4 | 4 | 105.51% | 0.76 | 0.05 | -0.06 | 0.02 | 0.01 |
| FLNC20260618C00025000 | 25.00 | 3.70 | 4.00 | 3.90 | 749 | 3,769 | 127.59% | 0.68 | 0.05 | -0.09 | 0.02 | 0.00 |
| FLNC20260618C00026000 | 26.00 | 3.20 | 3.90 | 3.50 | 1,013 | 217 | 135.21% | 0.62 | 0.05 | -0.10 | 0.02 | 0.00 |
| FLNC20260618C00027000 | 27.00 | 2.75 | 3.10 | 2.55 | 724 | 112 | 133.60% | 0.57 | 0.05 | -0.10 | 0.02 | 0.00 |
| FLNC20260618C00028000 | 28.00 | 2.35 | 2.75 | 2.68 | 159 | 214 | 136.47% | 0.52 | 0.05 | -0.11 | 0.02 | 0.00 |
| FLNC20260618C00029000 | 29.00 | 2.00 | 2.40 | 2.18 | 132 | 174 | 135.71% | 0.46 | 0.05 | -0.10 | 0.02 | 0.00 |
| FLNC20260618C00030000 | 30.00 | 1.75 | 1.90 | 1.85 | 1,440 | 13,542 | 135.00% | 0.41 | 0.05 | -0.10 | 0.02 | 0.00 |
| FLNC20260618C00031000 | 31.00 | 1.30 | 1.80 | 1.75 | 78 | 887 | 137.11% | 0.37 | 0.05 | -0.10 | 0.02 | 0.00 |
| FLNC20260618C00032000 | 32.00 | 1.15 | 1.50 | 1.32 | 99 | 615 | 137.13% | 0.33 | 0.05 | -0.09 | 0.02 | 0.00 |
| FLNC20260618C00033000 | 33.00 | 0.85 | 1.30 | 1.00 | 294 | 1,076 | 140.80% | 0.29 | 0.05 | -0.09 | 0.02 | 0.00 |
| FLNC20260618C00034000 | 34.00 | 0.45 | 1.30 | 0.90 | 8 | 458 | 131.24% | 0.24 | 0.04 | -0.08 | 0.02 | 0.00 |
| FLNC20260618C00035000 | 35.00 | 0.70 | 0.90 | 0.88 | 413 | 2,105 | 144.00% | 0.23 | 0.04 | -0.08 | 0.02 | 0.00 |
| FLNC20260618C00036000 | 36.00 | 0.50 | 0.85 | 0.84 | 51 | 415 | 145.12% | 0.20 | 0.04 | -0.08 | 0.02 | 0.00 |
| FLNC20260618C00037000 | 37.00 | 0.55 | 0.75 | 0.68 | 239 | 2,836 | 148.49% | 0.19 | 0.03 | -0.08 | 0.01 | 0.00 |
| FLNC20260618C00038000 | 38.00 | 0.40 | 0.75 | 0.61 | 5 | 63 | 145.24% | 0.16 | 0.03 | -0.07 | 0.01 | 0.00 |
| FLNC20260618C00039000 | 39.00 | 0.05 | 0.75 | 0.00 | 0 | 5 | 139.74% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| FLNC20260618C00040000 | 40.00 | 0.30 | 0.60 | 0.43 | 68 | 289 | 151.15% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| FLNC20260618C00041000 | 41.00 | 0.20 | 0.60 | 0.00 | 0 | 3 | 142.70% | 0.10 | 0.02 | -0.04 | 0.01 | 0.00 |
| FLNC20260618C00042000 | 42.00 | 0.30 | 0.45 | 0.20 | 6 | 82 | 148.76% | 0.09 | 0.02 | -0.05 | 0.01 | 0.00 |
