Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTEC20260618C00120000 | 120.00 | 174.30 | 178.70 | 0.00 | 0 | 0 | 265.29% | 0.97 | 0.00 | -0.28 | 0.03 | 0.03 |
| FTEC20260618C00125000 | 125.00 | 169.30 | 173.70 | 0.00 | 0 | 0 | 251.51% | 0.97 | 0.00 | -0.27 | 0.03 | 0.03 |
| FTEC20260618C00130000 | 130.00 | 164.30 | 168.70 | 0.00 | 0 | 0 | 241.14% | 0.97 | 0.00 | -0.27 | 0.04 | 0.03 |
| FTEC20260618C00135000 | 135.00 | 159.30 | 163.50 | 0.00 | 0 | 0 | 233.79% | 0.97 | 0.00 | -0.28 | 0.04 | 0.03 |
| FTEC20260618C00140000 | 140.00 | 154.30 | 158.50 | 0.00 | 0 | 0 | 226.52% | 0.97 | 0.00 | -0.29 | 0.04 | 0.03 |
| FTEC20260618C00145000 | 145.00 | 149.30 | 153.50 | 0.00 | 0 | 0 | 217.08% | 0.97 | 0.00 | -0.29 | 0.04 | 0.04 |
| FTEC20260618C00150000 | 150.00 | 144.30 | 148.50 | 0.00 | 0 | 0 | 205.67% | 0.97 | 0.00 | -0.27 | 0.04 | 0.04 |
| FTEC20260618C00155000 | 155.00 | 139.50 | 143.60 | 0.00 | 0 | 2 | 199.13% | 0.96 | 0.00 | -0.28 | 0.05 | 0.04 |
| FTEC20260618C00160000 | 160.00 | 134.50 | 138.80 | 0.00 | 0 | 1 | 188.45% | 0.96 | 0.00 | -0.27 | 0.05 | 0.04 |
| FTEC20260618C00165000 | 165.00 | 129.90 | 133.80 | 0.00 | 0 | 5 | 180.23% | 0.96 | 0.00 | -0.27 | 0.05 | 0.04 |
| FTEC20260618C00170000 | 170.00 | 124.40 | 128.60 | 0.00 | 0 | 3 | 174.25% | 0.96 | 0.00 | -0.27 | 0.05 | 0.05 |
| FTEC20260618C00175000 | 175.00 | 119.30 | 123.80 | 0.00 | 0 | 0 | 166.43% | 0.96 | 0.00 | -0.27 | 0.05 | 0.05 |
| FTEC20260618C00180000 | 180.00 | 114.00 | 118.60 | 0.00 | 0 | 1 | 158.81% | 0.96 | 0.00 | -0.27 | 0.05 | 0.05 |
| FTEC20260618C00185000 | 185.00 | 109.00 | 113.70 | 0.00 | 0 | 1 | 151.39% | 0.95 | 0.00 | -0.27 | 0.06 | 0.05 |
| FTEC20260618C00190000 | 190.00 | 104.60 | 108.70 | 0.00 | 0 | 13 | 144.15% | 0.95 | 0.00 | -0.26 | 0.06 | 0.05 |
| FTEC20260618C00195000 | 195.00 | 99.00 | 103.70 | 0.00 | 0 | 1 | 137.08% | 0.95 | 0.00 | -0.26 | 0.06 | 0.06 |
| FTEC20260618C00200000 | 200.00 | 94.70 | 98.80 | 0.00 | 0 | 1 | 128.52% | 0.95 | 0.00 | -0.25 | 0.06 | 0.06 |
| FTEC20260618C00205000 | 205.00 | 89.60 | 93.80 | 0.00 | 0 | 2 | 121.81% | 0.95 | 0.00 | -0.24 | 0.06 | 0.06 |
| FTEC20260618C00210000 | 210.00 | 84.60 | 88.90 | 0.00 | 0 | 7 | 116.74% | 0.94 | 0.00 | -0.25 | 0.07 | 0.07 |
| FTEC20260618C00215000 | 215.00 | 79.60 | 83.60 | 0.00 | 0 | 10 | 111.58% | 0.94 | 0.00 | -0.26 | 0.07 | 0.07 |
| FTEC20260618C00220000 | 220.00 | 74.70 | 78.70 | 0.00 | 0 | 13 | 105.10% | 0.93 | 0.00 | -0.25 | 0.08 | 0.07 |
| FTEC20260618C00225000 | 225.00 | 69.90 | 73.70 | 0.00 | 0 | 7 | 98.73% | 0.93 | 0.00 | -0.25 | 0.08 | 0.07 |
| FTEC20260618C00230000 | 230.00 | 65.00 | 68.80 | 0.00 | 0 | 26 | 92.45% | 0.93 | 0.00 | -0.24 | 0.08 | 0.08 |
| FTEC20260618C00235000 | 235.00 | 59.70 | 64.00 | 0.00 | 0 | 12 | 80.03% | 0.94 | 0.00 | -0.19 | 0.08 | 0.08 |
| FTEC20260618C00240000 | 240.00 | 54.80 | 58.80 | 0.00 | 0 | 20 | 44.36% | 0.99 | 0.00 | -0.01 | 0.01 | 0.09 |
| FTEC20260618C00245000 | 245.00 | 49.80 | 53.90 | 0.00 | 0 | 16 | 70.79% | 0.92 | 0.00 | -0.20 | 0.09 | 0.08 |
| FTEC20260618C00250000 | 250.00 | 44.80 | 49.10 | 0.00 | 0 | 9 | 66.05% | 0.91 | 0.00 | -0.20 | 0.09 | 0.09 |
| FTEC20260618C00255000 | 255.00 | 39.90 | 44.20 | 0.00 | 0 | 10 | 60.23% | 0.90 | 0.00 | -0.19 | 0.10 | 0.09 |
| FTEC20260618C00260000 | 260.00 | 35.10 | 39.30 | 36.09 | 2 | 10 | 32.42% | 0.98 | 0.00 | -0.02 | 0.03 | 0.10 |
| FTEC20260618C00265000 | 265.00 | 30.80 | 34.60 | 0.00 | 0 | 4 | 33.18% | 0.96 | 0.00 | -0.05 | 0.05 | 0.10 |
| FTEC20260618C00270000 | 270.00 | 26.20 | 29.80 | 27.79 | 1 | 7 | 34.19% | 0.92 | 0.01 | -0.09 | 0.09 | 0.10 |
| FTEC20260618C00275000 | 275.00 | 21.50 | 25.20 | 0.00 | 0 | 13 | 33.25% | 0.88 | 0.01 | -0.13 | 0.12 | 0.09 |
| FTEC20260618C00280000 | 280.00 | 17.30 | 20.80 | 0.00 | 0 | 18 | 32.51% | 0.83 | 0.01 | -0.17 | 0.15 | 0.09 |
| FTEC20260618C00285000 | 285.00 | 13.00 | 15.80 | 14.30 | 2 | 73 | 28.15% | 0.78 | 0.02 | -0.17 | 0.18 | 0.08 |
| FTEC20260618C00290000 | 290.00 | 9.20 | 12.20 | 0.00 | 0 | 2 | 27.22% | 0.68 | 0.02 | -0.20 | 0.22 | 0.08 |
| FTEC20260618C00295000 | 295.00 | 6.00 | 9.20 | 7.19 | 1 | 4 | 26.86% | 0.56 | 0.02 | -0.22 | 0.24 | 0.06 |
| FTEC20260618C00300000 | 300.00 | 3.70 | 6.80 | 5.50 | 2 | 16 | 27.30% | 0.44 | 0.02 | -0.22 | 0.24 | 0.05 |
| FTEC20260618C00305000 | 305.00 | 2.40 | 4.80 | 3.70 | 5 | 27 | 28.09% | 0.34 | 0.02 | -0.21 | 0.22 | 0.04 |
| FTEC20260618C00310000 | 310.00 | 0.35 | 4.00 | 0.00 | 0 | 0 | 26.73% | 0.23 | 0.02 | -0.16 | 0.18 | 0.03 |
| FTEC20260618C00315000 | 315.00 | 0.05 | 1.70 | 0.00 | 0 | 0 | 24.46% | 0.12 | 0.01 | -0.10 | 0.12 | 0.01 |
| FTEC20260618C00320000 | 320.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 32.98% | 0.14 | 0.01 | -0.15 | 0.14 | 0.02 |
| FTEC20260618C00325000 | 325.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 36.74% | 0.12 | 0.01 | -0.15 | 0.12 | 0.01 |
| FTEC20260618C00330000 | 330.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 38.51% | 0.10 | 0.01 | -0.13 | 0.10 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTEC20260618P00120000 | 120.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 240.47% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| FTEC20260618P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 230.58% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| FTEC20260618P00130000 | 130.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 221.09% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| FTEC20260618P00135000 | 135.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 211.96% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| FTEC20260618P00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 203.16% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| FTEC20260618P00145000 | 145.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 194.67% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| FTEC20260618P00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 186.46% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| FTEC20260618P00155000 | 155.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 178.52% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| FTEC20260618P00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 170.82% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| FTEC20260618P00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 163.34% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| FTEC20260618P00170000 | 170.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 156.08% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| FTEC20260618P00175000 | 175.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 149.01% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| FTEC20260618P00180000 | 180.00 | 0.00 | 2.20 | 0.00 | 0 | 12 | 142.13% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| FTEC20260618P00185000 | 185.00 | 0.00 | 2.20 | 0.00 | 0 | 7 | 135.41% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| FTEC20260618P00190000 | 190.00 | 0.00 | 2.20 | 0.00 | 0 | 19 | 128.86% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| FTEC20260618P00195000 | 195.00 | 0.00 | 2.20 | 0.00 | 0 | 11 | 122.45% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| FTEC20260618P00200000 | 200.00 | 0.00 | 2.20 | 0.00 | 0 | 9 | 116.18% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| FTEC20260618P00205000 | 205.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 110.04% | -0.04 | 0.00 | -0.18 | 0.05 | -0.01 |
| FTEC20260618P00210000 | 210.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 104.01% | -0.04 | 0.00 | -0.18 | 0.05 | -0.01 |
| FTEC20260618P00215000 | 215.00 | 0.00 | 2.20 | 0.00 | 0 | 12 | 98.10% | -0.04 | 0.00 | -0.17 | 0.06 | -0.01 |
| FTEC20260618P00220000 | 220.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 92.28% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| FTEC20260618P00225000 | 225.00 | 0.00 | 2.20 | 0.00 | 0 | 12 | 86.56% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| FTEC20260618P00230000 | 230.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 81.32% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| FTEC20260618P00235000 | 235.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 75.73% | -0.06 | 0.00 | -0.17 | 0.07 | -0.01 |
| FTEC20260618P00240000 | 240.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 70.21% | -0.06 | 0.00 | -0.16 | 0.07 | -0.01 |
| FTEC20260618P00245000 | 245.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 65.08% | -0.07 | 0.00 | -0.16 | 0.08 | -0.01 |
| FTEC20260618P00250000 | 250.00 | 0.00 | 1.20 | 1.06 | 5 | 8 | 51.67% | -0.05 | 0.00 | -0.10 | 0.06 | -0.01 |
| FTEC20260618P00255000 | 255.00 | 0.25 | 2.45 | 0.00 | 0 | 10 | 56.48% | -0.08 | 0.00 | -0.17 | 0.09 | -0.01 |
| FTEC20260618P00260000 | 260.00 | 0.00 | 2.60 | 0.00 | 0 | 21 | 50.43% | -0.09 | 0.01 | -0.16 | 0.10 | -0.01 |
| FTEC20260618P00265000 | 265.00 | 0.00 | 2.70 | 0.00 | 0 | 24 | 45.40% | -0.10 | 0.01 | -0.16 | 0.11 | -0.01 |
| FTEC20260618P00270000 | 270.00 | 0.00 | 2.95 | 0.00 | 0 | 6 | 40.89% | -0.12 | 0.01 | -0.16 | 0.12 | -0.01 |
| FTEC20260618P00275000 | 275.00 | 0.05 | 3.30 | 0.00 | 0 | 3 | 36.67% | -0.14 | 0.01 | -0.17 | 0.14 | -0.02 |
| FTEC20260618P00280000 | 280.00 | 0.20 | 4.10 | 0.00 | 0 | 1 | 33.73% | -0.19 | 0.01 | -0.18 | 0.16 | -0.02 |
| FTEC20260618P00285000 | 285.00 | 1.15 | 4.50 | 0.00 | 0 | 1 | 30.88% | -0.25 | 0.02 | -0.20 | 0.19 | -0.03 |
| FTEC20260618P00290000 | 290.00 | 2.45 | 6.10 | 0.00 | 0 | 0 | 30.52% | -0.34 | 0.02 | -0.23 | 0.22 | -0.04 |
| FTEC20260618P00295000 | 295.00 | 4.90 | 6.50 | 6.05 | 6 | 0 | 27.52% | -0.44 | 0.02 | -0.22 | 0.24 | -0.06 |
| FTEC20260618P00300000 | 300.00 | 6.60 | 10.20 | 0.00 | 0 | 0 | 27.61% | -0.56 | 0.02 | -0.22 | 0.24 | -0.07 |
| FTEC20260618P00305000 | 305.00 | 9.60 | 13.20 | 0.00 | 0 | 0 | 26.91% | -0.68 | 0.02 | -0.19 | 0.22 | -0.09 |
| FTEC20260618P00310000 | 310.00 | 13.10 | 16.90 | 0.00 | 0 | 0 | 25.86% | -0.79 | 0.02 | -0.15 | 0.18 | -0.10 |
| FTEC20260618P00315000 | 315.00 | 17.30 | 21.80 | 0.00 | 0 | 0 | 23.51% | -0.89 | 0.01 | -0.09 | 0.12 | -0.11 |
| FTEC20260618P00320000 | 320.00 | 21.90 | 27.00 | 0.00 | 0 | 0 | 22.47% | -0.95 | 0.01 | -0.04 | 0.07 | -0.12 |
| FTEC20260618P00325000 | 325.00 | 26.70 | 30.90 | 0.00 | 0 | 0 | 24.33% | -0.96 | 0.01 | -0.03 | 0.05 | -0.13 |
| FTEC20260618P00330000 | 330.00 | 31.50 | 36.00 | 0.00 | 0 | 0 | 48.48% | -0.85 | 0.01 | -0.22 | 0.14 | -0.12 |
