Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FROG20260618P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 23 | 322.58% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| FROG20260618P00022500 | 22.50 | 0.00 | 1.35 | 0.00 | 0 | 4 | 394.36% | -0.02 | 0.00 | -0.11 | 0.01 | -0.00 |
| FROG20260618P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 226.02% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FROG20260618P00027500 | 27.50 | 0.00 | 0.40 | 0.00 | 0 | 4 | 271.78% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| FROG20260618P00030000 | 30.00 | 0.00 | 1.80 | 0.00 | 0 | 83 | 333.46% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| FROG20260618P00032500 | 32.50 | 0.00 | 1.40 | 0.00 | 0 | 301 | 293.39% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| FROG20260618P00035000 | 35.00 | 0.00 | 1.85 | 0.00 | 0 | 52 | 290.15% | -0.04 | 0.00 | -0.13 | 0.01 | -0.00 |
| FROG20260618P00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 60 | 153.53% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FROG20260618P00040000 | 40.00 | 0.00 | 0.10 | 0.00 | 0 | 71 | 153.73% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FROG20260618P00042500 | 42.50 | 0.00 | 0.75 | 0.00 | 0 | 47 | 192.85% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| FROG20260618P00045000 | 45.00 | 0.00 | 0.45 | 0.25 | 2 | 93 | 162.96% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| FROG20260618P00047500 | 47.50 | 0.00 | 1.00 | 0.00 | 0 | 239 | 174.88% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| FROG20260618P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 68 | 110.82% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FROG20260618P00052500 | 52.50 | 0.00 | 0.30 | 0.00 | 0 | 1,276 | 118.72% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| FROG20260618P00055000 | 55.00 | 0.00 | 1.55 | 0.15 | 1 | 133 | 150.83% | -0.06 | 0.00 | -0.10 | 0.02 | -0.00 |
| FROG20260618P00057500 | 57.50 | 0.00 | 0.50 | 0.00 | 0 | 1,528 | 107.79% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| FROG20260618P00060000 | 60.00 | 0.00 | 1.80 | 0.00 | 0 | 99 | 130.70% | -0.08 | 0.01 | -0.11 | 0.03 | -0.00 |
| FROG20260618P00062500 | 62.50 | 0.20 | 1.50 | 0.00 | 0 | 431 | 116.47% | -0.09 | 0.01 | -0.10 | 0.03 | -0.00 |
| FROG20260618P00065000 | 65.00 | 0.05 | 1.95 | 0.00 | 0 | 167 | 109.65% | -0.10 | 0.01 | -0.11 | 0.03 | -0.00 |
| FROG20260618P00067500 | 67.50 | 0.05 | 1.95 | 0.00 | 0 | 163 | 96.08% | -0.11 | 0.01 | -0.10 | 0.03 | -0.00 |
| FROG20260618P00070000 | 70.00 | 0.10 | 2.10 | 0.00 | 0 | 151 | 82.31% | -0.12 | 0.01 | -0.09 | 0.03 | -0.00 |
| FROG20260618P00072500 | 72.50 | 0.30 | 2.60 | 0.00 | 0 | 201 | 80.44% | -0.16 | 0.02 | -0.11 | 0.04 | -0.01 |
| FROG20260618P00075000 | 75.00 | 0.45 | 2.35 | 0.00 | 0 | 84 | 70.20% | -0.19 | 0.02 | -0.11 | 0.05 | -0.01 |
| FROG20260618P00077500 | 77.50 | 1.25 | 3.90 | 2.12 | 8 | 28 | 72.63% | -0.27 | 0.03 | -0.14 | 0.06 | -0.01 |
| FROG20260618P00080000 | 80.00 | 1.25 | 5.00 | 3.05 | 7 | 19 | 74.26% | -0.34 | 0.03 | -0.16 | 0.06 | -0.01 |
| FROG20260618P00082500 | 82.50 | 2.70 | 5.90 | 4.27 | 18 | 2 | 63.75% | -0.42 | 0.04 | -0.14 | 0.07 | -0.01 |
| FROG20260618P00085000 | 85.00 | 3.90 | 7.10 | 5.20 | 5 | 10 | 69.37% | -0.50 | 0.03 | -0.16 | 0.07 | -0.02 |
| FROG20260618P00087500 | 87.50 | 5.50 | 8.60 | 0.00 | 0 | 0 | 68.41% | -0.59 | 0.03 | -0.15 | 0.07 | -0.02 |
| FROG20260618P00090000 | 90.00 | 6.30 | 10.30 | 0.00 | 0 | 2 | 70.15% | -0.66 | 0.03 | -0.15 | 0.06 | -0.02 |
| FROG20260618P00092500 | 92.50 | 8.30 | 12.40 | 0.00 | 0 | 0 | 55.07% | -0.79 | 0.03 | -0.09 | 0.05 | -0.02 |
| FROG20260618P00095000 | 95.00 | 10.30 | 13.90 | 0.00 | 0 | 0 | 68.13% | -0.79 | 0.02 | -0.11 | 0.05 | -0.02 |
| FROG20260618P00100000 | 100.00 | 15.10 | 18.30 | 0.00 | 0 | 0 | 66.08% | -0.89 | 0.02 | -0.07 | 0.03 | -0.02 |
| FROG20260618P00105000 | 105.00 | 19.50 | 22.80 | 0.00 | 0 | 0 | 58.52% | -0.97 | 0.01 | -0.02 | 0.01 | -0.01 |
| FROG20260618P00115000 | 115.00 | 29.30 | 32.40 | 0.00 | 0 | 0 | 130.29% | -0.85 | 0.01 | -0.17 | 0.04 | -0.03 |
| FROG20260618P00120000 | 120.00 | 34.20 | 37.40 | 0.00 | 0 | 0 | 142.00% | -0.86 | 0.01 | -0.17 | 0.04 | -0.03 |
| FROG20260618P00125000 | 125.00 | 39.30 | 42.60 | 0.00 | 0 | 0 | 152.95% | -0.87 | 0.01 | -0.18 | 0.04 | -0.03 |
| FROG20260618P00130000 | 130.00 | 44.20 | 47.40 | 0.00 | 0 | 0 | 163.24% | -0.87 | 0.01 | -0.19 | 0.03 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FROG20260618C00020000 | 20.00 | 62.20 | 66.20 | 0.00 | 0 | 0 | 498.59% | 0.97 | 0.00 | -0.17 | 0.01 | 0.00 |
| FROG20260618C00022500 | 22.50 | 59.70 | 63.70 | 0.00 | 0 | 0 | 238.19% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| FROG20260618C00025000 | 25.00 | 57.30 | 61.20 | 0.00 | 0 | 3 | 296.88% | 0.99 | 0.00 | -0.04 | 0.00 | 0.01 |
| FROG20260618C00027500 | 27.50 | 54.50 | 58.40 | 0.00 | 0 | 0 | 406.91% | 0.96 | 0.00 | -0.18 | 0.01 | 0.01 |
| FROG20260618C00030000 | 30.00 | 52.30 | 56.00 | 0.00 | 0 | 10 | 364.26% | 0.96 | 0.00 | -0.17 | 0.01 | 0.01 |
| FROG20260618C00032500 | 32.50 | 49.80 | 53.60 | 0.00 | 0 | 2 | 142.10% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| FROG20260618C00035000 | 35.00 | 48.30 | 50.00 | 48.56 | 2 | 7 | 207.00% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| FROG20260618C00037500 | 37.50 | 45.20 | 47.60 | 46.08 | 2 | 134 | 280.93% | 0.96 | 0.00 | -0.14 | 0.02 | 0.01 |
| FROG20260618C00040000 | 40.00 | 42.80 | 45.10 | 0.00 | 0 | 7 | 261.18% | 0.95 | 0.00 | -0.14 | 0.02 | 0.01 |
| FROG20260618C00042500 | 42.50 | 40.70 | 42.60 | 41.89 | 2 | 62 | 162.46% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| FROG20260618C00045000 | 45.00 | 37.80 | 40.20 | 38.72 | 2 | 165 | 123.56% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| FROG20260618C00047500 | 47.50 | 35.60 | 37.60 | 37.16 | 5 | 116 | 137.07% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| FROG20260618C00050000 | 50.00 | 32.70 | 35.20 | 0.00 | 0 | 299 | 100.43% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| FROG20260618C00052500 | 52.50 | 30.10 | 32.80 | 0.00 | 0 | 96 | 105.45% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| FROG20260618C00055000 | 55.00 | 27.60 | 30.30 | 0.00 | 0 | 197 | 79.02% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| FROG20260618C00057500 | 57.50 | 25.20 | 28.00 | 0.00 | 0 | 114 | 118.95% | 0.95 | 0.00 | -0.06 | 0.02 | 0.02 |
| FROG20260618C00060000 | 60.00 | 22.80 | 25.60 | 25.06 | 1 | 132 | 107.60% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| FROG20260618C00062500 | 62.50 | 20.30 | 24.00 | 0.00 | 0 | 116 | 101.72% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| FROG20260618C00065000 | 65.00 | 17.70 | 21.70 | 19.80 | 21 | 440 | 102.65% | 0.91 | 0.01 | -0.09 | 0.03 | 0.02 |
| FROG20260618C00067500 | 67.50 | 15.70 | 19.50 | 0.00 | 0 | 564 | 91.00% | 0.90 | 0.01 | -0.09 | 0.03 | 0.02 |
| FROG20260618C00070000 | 70.00 | 14.00 | 16.00 | 14.95 | 21 | 3,287 | 88.69% | 0.87 | 0.01 | -0.11 | 0.04 | 0.02 |
| FROG20260618C00072500 | 72.50 | 11.60 | 14.80 | 13.00 | 1 | 627 | 94.92% | 0.81 | 0.02 | -0.15 | 0.05 | 0.02 |
| FROG20260618C00075000 | 75.00 | 10.00 | 12.30 | 10.62 | 3 | 390 | 77.11% | 0.79 | 0.02 | -0.13 | 0.05 | 0.02 |
| FROG20260618C00077500 | 77.50 | 7.50 | 10.30 | 8.30 | 33 | 135 | 65.13% | 0.75 | 0.03 | -0.12 | 0.05 | 0.02 |
| FROG20260618C00080000 | 80.00 | 6.00 | 8.50 | 6.89 | 324 | 615 | 66.60% | 0.67 | 0.03 | -0.14 | 0.06 | 0.02 |
| FROG20260618C00082500 | 82.50 | 4.50 | 6.80 | 0.00 | 0 | 273 | 65.58% | 0.58 | 0.03 | -0.15 | 0.07 | 0.02 |
| FROG20260618C00085000 | 85.00 | 3.00 | 6.70 | 4.24 | 536 | 346 | 75.77% | 0.50 | 0.03 | -0.17 | 0.07 | 0.02 |
| FROG20260618C00087500 | 87.50 | 2.50 | 5.40 | 4.10 | 60 | 0 | 71.71% | 0.42 | 0.03 | -0.16 | 0.07 | 0.01 |
| FROG20260618C00090000 | 90.00 | 1.60 | 2.80 | 2.30 | 130 | 1,111 | 69.67% | 0.34 | 0.03 | -0.15 | 0.06 | 0.01 |
| FROG20260618C00092500 | 92.50 | 0.65 | 2.40 | 0.00 | 0 | 0 | 63.27% | 0.25 | 0.03 | -0.11 | 0.05 | 0.01 |
| FROG20260618C00095000 | 95.00 | 0.10 | 3.20 | 1.25 | 33 | 250 | 69.62% | 0.22 | 0.02 | -0.12 | 0.05 | 0.01 |
| FROG20260618C00100000 | 100.00 | 0.05 | 2.25 | 0.81 | 11 | 350 | 76.11% | 0.15 | 0.02 | -0.10 | 0.04 | 0.00 |
| FROG20260618C00105000 | 105.00 | 0.05 | 1.80 | 0.00 | 0 | 0 | 93.37% | 0.14 | 0.01 | -0.12 | 0.04 | 0.00 |
| FROG20260618C00115000 | 115.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 118.15% | 0.12 | 0.01 | -0.13 | 0.03 | 0.00 |
| FROG20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.96% | 0.11 | 0.01 | -0.14 | 0.03 | 0.00 |
| FROG20260618C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 140.32% | 0.11 | 0.01 | -0.14 | 0.03 | 0.00 |
| FROG20260618C00130000 | 130.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 148.37% | 0.10 | 0.01 | -0.14 | 0.03 | 0.00 |
