Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTAI20260605P00140000 | 140.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 347.59% | -0.01 | 0.00 | -0.24 | 0.01 | -0.00 |
| FTAI20260605P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 496.82% | -0.05 | 0.00 | -1.98 | 0.02 | -0.00 |
| FTAI20260605P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 470.31% | -0.06 | 0.00 | -1.97 | 0.02 | -0.00 |
| FTAI20260605P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 444.58% | -0.06 | 0.00 | -1.96 | 0.02 | -0.00 |
| FTAI20260605P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 419.56% | -0.06 | 0.00 | -1.95 | 0.02 | -0.00 |
| FTAI20260605P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 395.19% | -0.07 | 0.00 | -1.93 | 0.02 | -0.00 |
| FTAI20260605P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 371.42% | -0.07 | 0.00 | -1.92 | 0.02 | -0.00 |
| FTAI20260605P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 348.19% | -0.08 | 0.00 | -1.90 | 0.03 | -0.00 |
| FTAI20260605P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 325.45% | -0.08 | 0.00 | -1.88 | 0.03 | -0.00 |
| FTAI20260605P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 303.13% | -0.09 | 0.00 | -1.86 | 0.03 | -0.00 |
| FTAI20260605P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 281.19% | -0.09 | 0.00 | -1.84 | 0.03 | -0.00 |
| FTAI20260605P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 259.58% | -0.10 | 0.00 | -1.82 | 0.03 | -0.00 |
| FTAI20260605P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 238.24% | -0.11 | 0.00 | -1.79 | 0.03 | -0.00 |
| FTAI20260605P00205000 | 205.00 | 0.00 | 1.60 | 0.10 | 1 | 4 | 153.74% | -0.05 | 0.00 | -0.54 | 0.02 | -0.00 |
| FTAI20260605P00210000 | 210.00 | 0.00 | 1.85 | 0.61 | 1 | 5 | 140.58% | -0.06 | 0.00 | -0.59 | 0.02 | -0.00 |
| FTAI20260605P00215000 | 215.00 | 0.00 | 1.50 | 0.00 | 0 | 21 | 119.40% | -0.06 | 0.01 | -0.51 | 0.02 | -0.00 |
| FTAI20260605P00217500 | 217.50 | 0.05 | 1.40 | 0.45 | 2 | 3 | 112.24% | -0.07 | 0.01 | -0.52 | 0.02 | -0.00 |
| FTAI20260605P00220000 | 220.00 | 0.00 | 1.60 | 0.58 | 8 | 32 | 104.95% | -0.07 | 0.01 | -0.54 | 0.03 | -0.00 |
| FTAI20260605P00222500 | 222.50 | 0.05 | 1.75 | 0.90 | 1 | 8 | 99.30% | -0.09 | 0.01 | -0.58 | 0.03 | -0.00 |
| FTAI20260605P00225000 | 225.00 | 0.35 | 2.20 | 1.15 | 1 | 30 | 101.39% | -0.12 | 0.01 | -0.80 | 0.04 | -0.00 |
| FTAI20260605P00227500 | 227.50 | 0.05 | 5.20 | 0.00 | 0 | 2 | 122.26% | -0.19 | 0.01 | -1.51 | 0.05 | -0.00 |
| FTAI20260605P00230000 | 230.00 | 0.00 | 1.50 | 1.20 | 1 | 12 | 74.91% | -0.11 | 0.01 | -0.58 | 0.04 | -0.00 |
| FTAI20260605P00232500 | 232.50 | 0.00 | 4.00 | 0.00 | 0 | 6 | 86.86% | -0.19 | 0.02 | -1.07 | 0.05 | -0.00 |
| FTAI20260605P00235000 | 235.00 | 0.05 | 4.20 | 0.00 | 0 | 7 | 89.87% | -0.24 | 0.02 | -1.36 | 0.06 | -0.00 |
| FTAI20260605P00237500 | 237.50 | 0.00 | 4.80 | 0.00 | 0 | 1 | 83.42% | -0.28 | 0.02 | -1.40 | 0.06 | -0.00 |
| FTAI20260605P00240000 | 240.00 | 1.15 | 5.60 | 0.00 | 0 | 11 | 81.04% | -0.34 | 0.02 | -1.52 | 0.07 | -0.00 |
| FTAI20260605P00242500 | 242.50 | 2.30 | 7.40 | 0.00 | 0 | 2 | 88.30% | -0.41 | 0.02 | -1.79 | 0.07 | -0.01 |
| FTAI20260605P00245000 | 245.00 | 3.20 | 7.80 | 0.00 | 0 | 18 | 88.11% | -0.47 | 0.02 | -1.85 | 0.07 | -0.01 |
| FTAI20260605P00247500 | 247.50 | 3.20 | 9.20 | 0.00 | 0 | 8 | 80.28% | -0.54 | 0.03 | -1.68 | 0.07 | -0.01 |
| FTAI20260605P00250000 | 250.00 | 4.40 | 11.40 | 0.00 | 0 | 11 | 88.69% | -0.59 | 0.02 | -1.80 | 0.07 | -0.01 |
| FTAI20260605P00252500 | 252.50 | 6.50 | 12.90 | 6.20 | 2 | 14 | 82.87% | -0.66 | 0.02 | -1.54 | 0.07 | -0.01 |
| FTAI20260605P00255000 | 255.00 | 7.70 | 14.40 | 10.30 | 1 | 12 | 89.63% | -0.70 | 0.02 | -1.55 | 0.06 | -0.01 |
| FTAI20260605P00257500 | 257.50 | 10.70 | 16.20 | 0.00 | 0 | 0 | 100.21% | -0.72 | 0.02 | -1.64 | 0.06 | -0.01 |
| FTAI20260605P00260000 | 260.00 | 11.40 | 19.30 | 0.00 | 0 | 27 | 72.14% | -0.85 | 0.02 | -0.73 | 0.04 | -0.01 |
| FTAI20260605P00262500 | 262.50 | 13.70 | 21.50 | 18.75 | 4 | 5 | 70.78% | -0.89 | 0.01 | -0.52 | 0.03 | -0.01 |
| FTAI20260605P00265000 | 265.00 | 15.90 | 23.80 | 0.00 | 0 | 0 | 76.36% | -0.90 | 0.01 | -0.50 | 0.03 | -0.01 |
| FTAI20260605P00267500 | 267.50 | 18.50 | 26.00 | 0.00 | 0 | 0 | 77.80% | -0.92 | 0.01 | -0.39 | 0.03 | -0.01 |
| FTAI20260605P00270000 | 270.00 | 20.20 | 28.00 | 24.10 | 1 | 8 | 87.60% | -0.92 | 0.01 | -0.47 | 0.03 | -0.01 |
| FTAI20260605P00272500 | 272.50 | 23.00 | 30.70 | 0.00 | 0 | 0 | 83.33% | -0.95 | 0.01 | -0.28 | 0.02 | -0.01 |
| FTAI20260605P00275000 | 275.00 | 25.30 | 33.00 | 0.00 | 0 | 0 | 166.23% | -0.80 | 0.01 | -2.08 | 0.05 | -0.01 |
| FTAI20260605P00277500 | 277.50 | 27.70 | 35.00 | 0.00 | 0 | 0 | 170.20% | -0.81 | 0.01 | -2.01 | 0.05 | -0.01 |
| FTAI20260605P00280000 | 280.00 | 30.00 | 37.90 | 0.00 | 0 | 1 | 182.07% | -0.81 | 0.01 | -2.14 | 0.05 | -0.01 |
| FTAI20260605P00285000 | 285.00 | 34.80 | 42.70 | 0.00 | 0 | 1 | 190.73% | -0.83 | 0.01 | -2.03 | 0.05 | -0.01 |
| FTAI20260605P00290000 | 290.00 | 39.20 | 47.60 | 0.00 | 0 | 0 | 117.90% | -0.97 | 0.00 | -0.24 | 0.01 | -0.01 |
| FTAI20260605P00295000 | 295.00 | 44.10 | 52.50 | 0.00 | 0 | 0 | 123.43% | -0.97 | 0.00 | -0.20 | 0.01 | -0.01 |
| FTAI20260605P00300000 | 300.00 | 49.00 | 57.70 | 0.00 | 0 | 0 | 256.91% | -0.83 | 0.01 | -2.80 | 0.05 | -0.01 |
| FTAI20260605P00305000 | 305.00 | 53.90 | 62.40 | 0.00 | 0 | 0 | 268.16% | -0.83 | 0.00 | -2.79 | 0.05 | -0.01 |
| FTAI20260605P00310000 | 310.00 | 58.90 | 67.40 | 0.00 | 0 | 0 | 283.37% | -0.84 | 0.00 | -2.88 | 0.04 | -0.01 |
| FTAI20260605P00315000 | 315.00 | 63.90 | 72.60 | 0.00 | 0 | 0 | 295.98% | -0.84 | 0.00 | -2.92 | 0.04 | -0.01 |
| FTAI20260605P00320000 | 320.00 | 68.80 | 77.30 | 0.00 | 0 | 0 | 308.21% | -0.85 | 0.00 | -2.95 | 0.04 | -0.01 |
| FTAI20260605P00325000 | 325.00 | 73.80 | 82.50 | 0.00 | 0 | 0 | 317.71% | -0.85 | 0.00 | -2.92 | 0.04 | -0.01 |
| FTAI20260605P00330000 | 330.00 | 78.80 | 87.20 | 0.00 | 0 | 0 | 329.24% | -0.86 | 0.00 | -2.95 | 0.04 | -0.01 |
| FTAI20260605P00335000 | 335.00 | 83.80 | 92.20 | 0.00 | 0 | 0 | 340.47% | -0.86 | 0.00 | -2.97 | 0.04 | -0.01 |
| FTAI20260605P00340000 | 340.00 | 88.80 | 97.20 | 0.00 | 0 | 0 | 341.06% | -0.87 | 0.00 | -2.73 | 0.04 | -0.01 |
| FTAI20260605P00345000 | 345.00 | 93.80 | 102.20 | 0.00 | 0 | 0 | 176.12% | -0.99 | 0.00 | -0.05 | 0.00 | -0.01 |
| FTAI20260605P00350000 | 350.00 | 98.70 | 107.20 | 0.00 | 0 | 0 | 207.12% | -0.99 | 0.00 | -0.15 | 0.01 | -0.01 |
| FTAI20260605P00355000 | 355.00 | 103.70 | 112.40 | 0.00 | 0 | 0 | 371.86% | -0.88 | 0.00 | -2.78 | 0.04 | -0.02 |
| FTAI20260605P00360000 | 360.00 | 108.70 | 117.40 | 0.00 | 0 | 0 | 381.67% | -0.88 | 0.00 | -2.79 | 0.04 | -0.02 |
| FTAI20260605P00365000 | 365.00 | 113.70 | 122.10 | 0.00 | 0 | 0 | 391.27% | -0.89 | 0.00 | -2.81 | 0.04 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTAI20260605C00140000 | 140.00 | 102.90 | 111.40 | 0.00 | 0 | 0 | 385.18% | 0.98 | 0.00 | -0.45 | 0.01 | 0.01 |
| FTAI20260605C00145000 | 145.00 | 98.00 | 106.40 | 0.00 | 0 | 0 | 363.69% | 0.98 | 0.00 | -0.45 | 0.01 | 0.01 |
| FTAI20260605C00150000 | 150.00 | 93.00 | 101.10 | 0.00 | 0 | 0 | 298.37% | 0.99 | 0.00 | -0.18 | 0.00 | 0.01 |
| FTAI20260605C00155000 | 155.00 | 88.00 | 96.40 | 0.00 | 0 | 0 | 322.71% | 0.98 | 0.00 | -0.45 | 0.01 | 0.01 |
| FTAI20260605C00160000 | 160.00 | 83.00 | 91.40 | 0.00 | 0 | 0 | 292.04% | 0.98 | 0.00 | -0.36 | 0.01 | 0.01 |
| FTAI20260605C00165000 | 165.00 | 78.00 | 86.40 | 0.00 | 0 | 0 | 278.95% | 0.98 | 0.00 | -0.40 | 0.01 | 0.01 |
| FTAI20260605C00170000 | 170.00 | 73.00 | 81.40 | 0.00 | 0 | 0 | 243.72% | 0.98 | 0.00 | -0.26 | 0.01 | 0.01 |
| FTAI20260605C00175000 | 175.00 | 68.00 | 76.40 | 0.00 | 0 | 0 | 247.31% | 0.97 | 0.00 | -0.44 | 0.01 | 0.01 |
| FTAI20260605C00180000 | 180.00 | 63.00 | 71.40 | 0.00 | 0 | 0 | 215.62% | 0.98 | 0.00 | -0.31 | 0.01 | 0.01 |
| FTAI20260605C00185000 | 185.00 | 58.00 | 66.50 | 0.00 | 0 | 0 | 199.06% | 0.98 | 0.00 | -0.30 | 0.01 | 0.01 |
| FTAI20260605C00190000 | 190.00 | 53.10 | 61.50 | 0.00 | 0 | 0 | 182.82% | 0.97 | 0.00 | -0.30 | 0.01 | 0.01 |
| FTAI20260605C00195000 | 195.00 | 48.10 | 56.50 | 0.00 | 0 | 0 | 166.89% | 0.97 | 0.00 | -0.30 | 0.01 | 0.01 |
| FTAI20260605C00200000 | 200.00 | 43.30 | 50.90 | 0.00 | 0 | 0 | 192.61% | 0.93 | 0.00 | -0.89 | 0.02 | 0.01 |
| FTAI20260605C00205000 | 205.00 | 38.40 | 45.80 | 0.00 | 0 | 0 | 168.08% | 0.93 | 0.00 | -0.77 | 0.02 | 0.01 |
| FTAI20260605C00210000 | 210.00 | 33.40 | 40.60 | 0.00 | 0 | 0 | 148.29% | 0.93 | 0.00 | -0.72 | 0.02 | 0.01 |
| FTAI20260605C00215000 | 215.00 | 28.50 | 36.80 | 0.00 | 0 | 0 | 142.80% | 0.90 | 0.01 | -0.95 | 0.03 | 0.01 |
| FTAI20260605C00217500 | 217.50 | 25.70 | 34.10 | 0.00 | 0 | 0 | 131.98% | 0.90 | 0.01 | -0.91 | 0.03 | 0.01 |
| FTAI20260605C00220000 | 220.00 | 23.60 | 31.70 | 0.00 | 0 | 0 | 121.25% | 0.90 | 0.01 | -0.86 | 0.03 | 0.01 |
| FTAI20260605C00222500 | 222.50 | 21.20 | 28.50 | 0.00 | 0 | 0 | 116.31% | 0.88 | 0.01 | -0.94 | 0.04 | 0.01 |
| FTAI20260605C00225000 | 225.00 | 18.80 | 26.10 | 0.00 | 0 | 0 | 116.84% | 0.85 | 0.01 | -1.16 | 0.04 | 0.01 |
| FTAI20260605C00227500 | 227.50 | 16.40 | 23.80 | 0.00 | 0 | 0 | 114.50% | 0.83 | 0.01 | -1.32 | 0.05 | 0.01 |
| FTAI20260605C00230000 | 230.00 | 14.20 | 21.40 | 0.00 | 0 | 0 | 108.96% | 0.80 | 0.01 | -1.40 | 0.05 | 0.01 |
| FTAI20260605C00232500 | 232.50 | 12.30 | 19.40 | 0.00 | 0 | 0 | 105.34% | 0.77 | 0.02 | -1.53 | 0.06 | 0.01 |
| FTAI20260605C00235000 | 235.00 | 9.50 | 17.80 | 0.00 | 0 | 6 | 102.99% | 0.73 | 0.02 | -1.67 | 0.06 | 0.01 |
| FTAI20260605C00237500 | 237.50 | 9.00 | 15.90 | 0.00 | 0 | 0 | 89.80% | 0.70 | 0.02 | -1.55 | 0.06 | 0.01 |
| FTAI20260605C00240000 | 240.00 | 6.20 | 13.00 | 0.00 | 0 | 32 | 90.95% | 0.65 | 0.02 | -1.74 | 0.07 | 0.01 |
| FTAI20260605C00242500 | 242.50 | 6.00 | 11.50 | 0.00 | 0 | 0 | 90.68% | 0.59 | 0.02 | -1.84 | 0.07 | 0.01 |
| FTAI20260605C00245000 | 245.00 | 4.60 | 10.10 | 7.10 | 1 | 6 | 89.75% | 0.53 | 0.02 | -1.88 | 0.07 | 0.01 |
| FTAI20260605C00247500 | 247.50 | 3.20 | 8.90 | 3.90 | 4 | 10 | 89.53% | 0.47 | 0.02 | -1.87 | 0.07 | 0.01 |
| FTAI20260605C00250000 | 250.00 | 1.80 | 7.70 | 4.80 | 1 | 29 | 92.82% | 0.42 | 0.02 | -1.88 | 0.07 | 0.01 |
| FTAI20260605C00252500 | 252.50 | 0.80 | 9.90 | 0.00 | 0 | 4 | 92.81% | 0.36 | 0.02 | -1.77 | 0.07 | 0.00 |
| FTAI20260605C00255000 | 255.00 | 0.25 | 9.00 | 4.00 | 1 | 15 | 90.80% | 0.30 | 0.02 | -1.57 | 0.06 | 0.00 |
| FTAI20260605C00257500 | 257.50 | 0.00 | 4.80 | 0.00 | 0 | 8 | 89.80% | 0.25 | 0.02 | -1.37 | 0.06 | 0.00 |
| FTAI20260605C00260000 | 260.00 | 1.05 | 3.80 | 1.70 | 3 | 59 | 100.77% | 0.24 | 0.02 | -1.47 | 0.06 | 0.00 |
| FTAI20260605C00262500 | 262.50 | 0.00 | 4.80 | 0.00 | 0 | 6 | 108.67% | 0.22 | 0.01 | -1.48 | 0.05 | 0.00 |
| FTAI20260605C00265000 | 265.00 | 0.00 | 3.50 | 1.07 | 2 | 130 | 118.51% | 0.21 | 0.01 | -1.55 | 0.05 | 0.00 |
| FTAI20260605C00267500 | 267.50 | 0.05 | 5.20 | 1.10 | 7 | 10 | 126.62% | 0.20 | 0.01 | -1.58 | 0.05 | 0.00 |
| FTAI20260605C00270000 | 270.00 | 0.50 | 5.60 | 1.20 | 2 | 38 | 143.11% | 0.21 | 0.01 | -1.84 | 0.05 | 0.00 |
| FTAI20260605C00272500 | 272.50 | 0.05 | 7.10 | 0.00 | 0 | 8 | 157.96% | 0.21 | 0.01 | -2.04 | 0.05 | 0.00 |
| FTAI20260605C00275000 | 275.00 | 0.05 | 5.10 | 4.30 | 40 | 317 | 150.88% | 0.17 | 0.01 | -1.67 | 0.05 | 0.00 |
| FTAI20260605C00277500 | 277.50 | 0.00 | 4.80 | 0.68 | 18 | 96 | 158.00% | 0.17 | 0.01 | -1.68 | 0.05 | 0.00 |
| FTAI20260605C00280000 | 280.00 | 0.00 | 4.60 | 0.05 | 1 | 204 | 158.56% | 0.15 | 0.01 | -1.53 | 0.04 | 0.00 |
| FTAI20260605C00285000 | 285.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 179.91% | 0.15 | 0.01 | -1.75 | 0.04 | 0.00 |
| FTAI20260605C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 193.76% | 0.14 | 0.01 | -1.78 | 0.04 | 0.00 |
| FTAI20260605C00295000 | 295.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 207.08% | 0.14 | 0.01 | -1.81 | 0.04 | 0.00 |
| FTAI20260605C00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 219.94% | 0.13 | 0.01 | -1.84 | 0.04 | 0.00 |
| FTAI20260605C00305000 | 305.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 190.44% | 0.07 | 0.00 | -0.92 | 0.03 | 0.00 |
| FTAI20260605C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 244.42% | 0.12 | 0.00 | -1.88 | 0.04 | 0.00 |
| FTAI20260605C00315000 | 315.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 251.79% | 0.11 | 0.00 | -1.80 | 0.03 | 0.00 |
| FTAI20260605C00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 267.44% | 0.11 | 0.00 | -1.92 | 0.03 | 0.00 |
| FTAI20260605C00325000 | 325.00 | 0.00 | 4.20 | 0.00 | 0 | 1 | 259.51% | 0.09 | 0.00 | -1.50 | 0.03 | 0.00 |
| FTAI20260605C00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 289.21% | 0.11 | 0.00 | -1.95 | 0.03 | 0.00 |
| FTAI20260605C00335000 | 335.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 299.69% | 0.10 | 0.00 | -1.96 | 0.03 | 0.00 |
| FTAI20260605C00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 309.90% | 0.10 | 0.00 | -1.97 | 0.03 | 0.00 |
| FTAI20260605C00345000 | 345.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 319.88% | 0.10 | 0.00 | -1.98 | 0.03 | 0.00 |
| FTAI20260605C00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 329.62% | 0.10 | 0.00 | -1.99 | 0.03 | 0.00 |
| FTAI20260605C00355000 | 355.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 339.14% | 0.09 | 0.00 | -2.00 | 0.03 | 0.00 |
| FTAI20260605C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 348.45% | 0.09 | 0.00 | -2.01 | 0.03 | 0.00 |
| FTAI20260605C00365000 | 365.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 357.56% | 0.09 | 0.00 | -2.02 | 0.03 | 0.00 |
