Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRDM20260618P00043000 | 43.00 | 0.00 | 1.90 | 0.00 | 0 | 3 | 198.98% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| FRDM20260618P00044000 | 44.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 192.01% | -0.07 | 0.00 | -0.12 | 0.02 | -0.00 |
| FRDM20260618P00045000 | 45.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 185.19% | -0.07 | 0.00 | -0.12 | 0.02 | -0.00 |
| FRDM20260618P00046000 | 46.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 178.51% | -0.07 | 0.00 | -0.12 | 0.02 | -0.00 |
| FRDM20260618P00047000 | 47.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 171.95% | -0.07 | 0.01 | -0.12 | 0.02 | -0.00 |
| FRDM20260618P00048000 | 48.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 165.51% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| FRDM20260618P00049000 | 49.00 | 0.00 | 1.90 | 0.00 | 0 | 6 | 159.18% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| FRDM20260618P00050000 | 50.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 109.93% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| FRDM20260618P00051000 | 51.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 146.83% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| FRDM20260618P00052000 | 52.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 140.79% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| FRDM20260618P00053000 | 53.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 134.85% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| FRDM20260618P00054000 | 54.00 | 0.00 | 1.90 | 0.00 | 0 | 6 | 128.98% | -0.10 | 0.01 | -0.11 | 0.03 | -0.00 |
| FRDM20260618P00055000 | 55.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 124.15% | -0.10 | 0.01 | -0.11 | 0.03 | -0.00 |
| FRDM20260618P00056000 | 56.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 118.39% | -0.10 | 0.01 | -0.11 | 0.03 | -0.00 |
| FRDM20260618P00057000 | 57.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 112.70% | -0.11 | 0.01 | -0.10 | 0.03 | -0.00 |
| FRDM20260618P00058000 | 58.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 107.93% | -0.12 | 0.01 | -0.10 | 0.03 | -0.00 |
| FRDM20260618P00059000 | 59.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 102.31% | -0.12 | 0.01 | -0.10 | 0.03 | -0.00 |
| FRDM20260618P00060000 | 60.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 97.53% | -0.13 | 0.01 | -0.10 | 0.03 | -0.00 |
| FRDM20260618P00061000 | 61.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 91.96% | -0.14 | 0.02 | -0.10 | 0.03 | -0.00 |
| FRDM20260618P00062000 | 62.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 87.16% | -0.15 | 0.02 | -0.10 | 0.03 | -0.00 |
| FRDM20260618P00063000 | 63.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.31% | -0.16 | 0.02 | -0.10 | 0.04 | -0.01 |
| FRDM20260618P00064000 | 64.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 77.41% | -0.17 | 0.02 | -0.10 | 0.04 | -0.01 |
| FRDM20260618P00065000 | 65.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 71.81% | -0.18 | 0.02 | -0.09 | 0.04 | -0.01 |
| FRDM20260618P00066000 | 66.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 68.02% | -0.20 | 0.03 | -0.09 | 0.04 | -0.01 |
| FRDM20260618P00067000 | 67.00 | 0.00 | 2.35 | 0.00 | 0 | 5 | 62.27% | -0.21 | 0.03 | -0.09 | 0.04 | -0.01 |
| FRDM20260618P00068000 | 68.00 | 0.00 | 2.50 | 0.00 | 0 | 1 | 58.12% | -0.23 | 0.04 | -0.09 | 0.05 | -0.01 |
| FRDM20260618P00069000 | 69.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 53.70% | -0.26 | 0.04 | -0.09 | 0.05 | -0.01 |
| FRDM20260618P00070000 | 70.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 38.86% | -0.25 | 0.05 | -0.06 | 0.05 | -0.01 |
| FRDM20260618P00071000 | 71.00 | 0.00 | 3.20 | 0.00 | 0 | 2 | 46.21% | -0.33 | 0.05 | -0.08 | 0.05 | -0.01 |
| FRDM20260618P00075000 | 75.00 | 1.30 | 4.80 | 0.00 | 0 | 5 | 37.97% | -0.58 | 0.07 | -0.07 | 0.06 | -0.02 |
| FRDM20260618P00080000 | 80.00 | 5.20 | 8.40 | 0.00 | 0 | 0 | 37.61% | -0.85 | 0.04 | -0.04 | 0.03 | -0.03 |
| FRDM20260618P00085000 | 85.00 | 9.90 | 12.30 | 11.40 | 2 | 0 | 70.19% | -0.82 | 0.02 | -0.09 | 0.04 | -0.03 |
| FRDM20260618P00090000 | 90.00 | 14.70 | 18.10 | 0.00 | 0 | 0 | 42.57% | -0.99 | 0.00 | -0.00 | 0.00 | -0.04 |
| FRDM20260618P00095000 | 95.00 | 19.70 | 23.10 | 0.00 | 0 | 0 | 54.38% | -0.98 | 0.00 | -0.01 | 0.00 | -0.04 |
| FRDM20260618P00100000 | 100.00 | 24.70 | 28.10 | 0.00 | 0 | 0 | 65.57% | -0.98 | 0.00 | -0.01 | 0.00 | -0.04 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRDM20260618C00043000 | 43.00 | 28.90 | 32.30 | 0.00 | 0 | 1 | 235.23% | 0.91 | 0.00 | -0.18 | 0.02 | 0.01 |
| FRDM20260618C00044000 | 44.00 | 27.90 | 31.30 | 0.00 | 0 | 0 | 227.30% | 0.91 | 0.00 | -0.18 | 0.02 | 0.01 |
| FRDM20260618C00045000 | 45.00 | 26.90 | 30.30 | 0.00 | 0 | 0 | 219.53% | 0.91 | 0.01 | -0.18 | 0.02 | 0.01 |
| FRDM20260618C00046000 | 46.00 | 26.00 | 29.30 | 0.00 | 0 | 0 | 211.93% | 0.90 | 0.01 | -0.18 | 0.03 | 0.01 |
| FRDM20260618C00047000 | 47.00 | 25.00 | 28.30 | 0.00 | 0 | 0 | 204.47% | 0.90 | 0.01 | -0.17 | 0.03 | 0.01 |
| FRDM20260618C00048000 | 48.00 | 24.00 | 27.30 | 0.00 | 0 | 10 | 197.14% | 0.90 | 0.01 | -0.17 | 0.03 | 0.01 |
| FRDM20260618C00049000 | 49.00 | 23.00 | 26.30 | 0.00 | 0 | 10 | 189.95% | 0.89 | 0.01 | -0.17 | 0.03 | 0.01 |
| FRDM20260618C00050000 | 50.00 | 22.00 | 25.30 | 0.00 | 0 | 0 | 182.88% | 0.89 | 0.01 | -0.17 | 0.03 | 0.01 |
| FRDM20260618C00051000 | 51.00 | 21.00 | 24.30 | 0.00 | 0 | 0 | 175.92% | 0.88 | 0.01 | -0.17 | 0.03 | 0.01 |
| FRDM20260618C00052000 | 52.00 | 20.00 | 23.30 | 0.00 | 0 | 0 | 169.07% | 0.88 | 0.01 | -0.17 | 0.03 | 0.01 |
| FRDM20260618C00053000 | 53.00 | 19.10 | 22.20 | 0.00 | 0 | 0 | 158.97% | 0.88 | 0.01 | -0.16 | 0.03 | 0.01 |
| FRDM20260618C00054000 | 54.00 | 18.00 | 21.40 | 0.00 | 0 | 6 | 66.28% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FRDM20260618C00055000 | 55.00 | 17.00 | 20.40 | 0.00 | 0 | 41 | 62.74% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FRDM20260618C00056000 | 56.00 | 17.40 | 18.40 | 0.00 | 0 | 1 | 82.20% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| FRDM20260618C00057000 | 57.00 | 15.10 | 18.40 | 0.00 | 0 | 0 | 68.03% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| FRDM20260618C00058000 | 58.00 | 14.20 | 17.40 | 0.00 | 0 | 0 | 69.32% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| FRDM20260618C00059000 | 59.00 | 13.10 | 16.30 | 0.00 | 0 | 0 | 49.11% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| FRDM20260618C00060000 | 60.00 | 12.20 | 15.50 | 0.00 | 0 | 10 | 64.77% | 0.95 | 0.01 | -0.03 | 0.02 | 0.01 |
| FRDM20260618C00061000 | 61.00 | 11.20 | 14.50 | 0.00 | 0 | 0 | 60.51% | 0.95 | 0.01 | -0.03 | 0.02 | 0.01 |
| FRDM20260618C00062000 | 62.00 | 10.20 | 13.40 | 0.00 | 0 | 1 | 52.94% | 0.95 | 0.01 | -0.03 | 0.01 | 0.01 |
| FRDM20260618C00063000 | 63.00 | 9.20 | 12.60 | 0.00 | 0 | 3 | 54.82% | 0.93 | 0.02 | -0.04 | 0.02 | 0.01 |
| FRDM20260618C00064000 | 64.00 | 8.30 | 11.70 | 0.00 | 0 | 0 | 54.93% | 0.91 | 0.02 | -0.05 | 0.02 | 0.01 |
| FRDM20260618C00065000 | 65.00 | 7.40 | 10.70 | 0.00 | 0 | 4 | 52.25% | 0.89 | 0.02 | -0.05 | 0.03 | 0.01 |
| FRDM20260618C00066000 | 66.00 | 6.50 | 9.80 | 0.00 | 0 | 0 | 50.87% | 0.87 | 0.03 | -0.05 | 0.03 | 0.02 |
| FRDM20260618C00067000 | 67.00 | 5.60 | 8.90 | 0.00 | 0 | 8 | 48.86% | 0.84 | 0.03 | -0.06 | 0.04 | 0.02 |
| FRDM20260618C00068000 | 68.00 | 4.70 | 8.00 | 0.00 | 0 | 0 | 46.32% | 0.81 | 0.04 | -0.06 | 0.04 | 0.02 |
| FRDM20260618C00069000 | 69.00 | 3.90 | 7.20 | 0.00 | 0 | 3 | 45.55% | 0.77 | 0.04 | -0.07 | 0.04 | 0.02 |
| FRDM20260618C00070000 | 70.00 | 3.10 | 6.40 | 0.00 | 0 | 26 | 43.91% | 0.73 | 0.05 | -0.07 | 0.05 | 0.02 |
| FRDM20260618C00071000 | 71.00 | 3.00 | 4.90 | 3.90 | 6 | 1 | 41.49% | 0.68 | 0.06 | -0.07 | 0.05 | 0.02 |
| FRDM20260618C00075000 | 75.00 | 0.00 | 3.40 | 0.00 | 0 | 13 | 38.80% | 0.42 | 0.07 | -0.08 | 0.06 | 0.01 |
| FRDM20260618C00080000 | 80.00 | 0.10 | 1.25 | 0.00 | 0 | 19 | 44.75% | 0.19 | 0.04 | -0.06 | 0.04 | 0.01 |
| FRDM20260618C00085000 | 85.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 71.73% | 0.18 | 0.02 | -0.09 | 0.04 | 0.00 |
| FRDM20260618C00090000 | 90.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 88.26% | 0.15 | 0.02 | -0.10 | 0.04 | 0.00 |
| FRDM20260618C00095000 | 95.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 103.57% | 0.14 | 0.01 | -0.11 | 0.03 | 0.00 |
| FRDM20260618C00100000 | 100.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 117.45% | 0.12 | 0.01 | -0.12 | 0.03 | 0.00 |
