Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20260618C00095000 | 95.00 | 53.70 | 57.20 | 0.00 | 0 | 3 | 144.79% | 0.97 | 0.00 | -0.11 | 0.02 | 0.03 |
| HCI20260618C00100000 | 100.00 | 48.80 | 52.20 | 0.00 | 0 | 0 | 130.98% | 0.97 | 0.00 | -0.11 | 0.03 | 0.04 |
| HCI20260618C00105000 | 105.00 | 43.70 | 47.20 | 0.00 | 0 | 1 | 109.75% | 0.97 | 0.00 | -0.08 | 0.02 | 0.04 |
| HCI20260618C00110000 | 110.00 | 39.30 | 42.30 | 0.00 | 0 | 0 | 101.54% | 0.96 | 0.00 | -0.09 | 0.03 | 0.04 |
| HCI20260618C00115000 | 115.00 | 33.60 | 36.70 | 0.00 | 0 | 0 | 103.83% | 0.93 | 0.00 | -0.14 | 0.04 | 0.04 |
| HCI20260618C00120000 | 120.00 | 29.10 | 32.50 | 0.00 | 0 | 2 | 93.27% | 0.92 | 0.01 | -0.15 | 0.05 | 0.04 |
| HCI20260618C00125000 | 125.00 | 24.10 | 27.30 | 0.00 | 0 | 1 | 71.90% | 0.93 | 0.01 | -0.10 | 0.04 | 0.04 |
| HCI20260618C00130000 | 130.00 | 19.50 | 22.60 | 24.20 | 1 | 4 | 66.29% | 0.90 | 0.01 | -0.12 | 0.05 | 0.04 |
| HCI20260618C00135000 | 135.00 | 14.80 | 18.00 | 17.80 | 2 | 2 | 32.99% | 0.97 | 0.01 | -0.02 | 0.02 | 0.05 |
| HCI20260618C00140000 | 140.00 | 10.70 | 13.50 | 12.20 | 4 | 2 | 35.61% | 0.89 | 0.02 | -0.07 | 0.06 | 0.05 |
| HCI20260618C00145000 | 145.00 | 6.10 | 9.30 | 0.00 | 0 | 1 | 34.76% | 0.76 | 0.03 | -0.11 | 0.09 | 0.04 |
| HCI20260618C00150000 | 150.00 | 3.30 | 6.10 | 0.00 | 0 | 3 | 34.69% | 0.59 | 0.04 | -0.14 | 0.12 | 0.03 |
| HCI20260618C00155000 | 155.00 | 1.75 | 3.80 | 0.00 | 0 | 5 | 36.19% | 0.40 | 0.04 | -0.15 | 0.11 | 0.02 |
| HCI20260618C00160000 | 160.00 | 0.05 | 2.45 | 1.50 | 1 | 15 | 33.77% | 0.23 | 0.03 | -0.11 | 0.09 | 0.01 |
| HCI20260618C00165000 | 165.00 | 0.00 | 1.95 | 0.00 | 0 | 23 | 40.88% | 0.16 | 0.02 | -0.10 | 0.07 | 0.01 |
| HCI20260618C00170000 | 170.00 | 0.00 | 2.70 | 0.00 | 0 | 53 | 55.60% | 0.17 | 0.02 | -0.14 | 0.07 | 0.01 |
| HCI20260618C00175000 | 175.00 | 0.00 | 1.95 | 0.00 | 0 | 13 | 58.74% | 0.12 | 0.01 | -0.12 | 0.06 | 0.01 |
| HCI20260618C00180000 | 180.00 | 0.00 | 1.30 | 0.20 | 1 | 19 | 60.31% | 0.09 | 0.01 | -0.10 | 0.05 | 0.00 |
| HCI20260618C00185000 | 185.00 | 0.00 | 2.30 | 0.00 | 0 | 5 | 77.54% | 0.11 | 0.01 | -0.15 | 0.06 | 0.01 |
| HCI20260618C00190000 | 190.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 84.87% | 0.11 | 0.01 | -0.16 | 0.05 | 0.01 |
| HCI20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 90.35% | 0.09 | 0.01 | -0.16 | 0.05 | 0.00 |
| HCI20260618C00200000 | 200.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 98.51% | 0.09 | 0.01 | -0.17 | 0.05 | 0.00 |
| HCI20260618C00210000 | 210.00 | 0.00 | 2.30 | 0.00 | 0 | 1 | 111.01% | 0.09 | 0.00 | -0.18 | 0.05 | 0.00 |
| HCI20260618C00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 23 | 69.99% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HCI20260618C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 131.53% | 0.07 | 0.00 | -0.18 | 0.04 | 0.00 |
| HCI20260618C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 120 | 84.29% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HCI20260618C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 51 | 151.01% | 0.06 | 0.00 | -0.19 | 0.04 | 0.00 |
| HCI20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 50 | 159.94% | 0.06 | 0.00 | -0.19 | 0.04 | 0.00 |
| HCI20260618C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 168.41% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| HCI20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 176.47% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| HCI20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 184.15% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| HCI20260618C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 191.48% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 159.04% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| HCI20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 144.51% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| HCI20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 130.58% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| HCI20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 117.15% | -0.07 | 0.00 | -0.15 | 0.04 | -0.00 |
| HCI20260618P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 104.76% | -0.07 | 0.00 | -0.15 | 0.04 | -0.00 |
| HCI20260618P00120000 | 120.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 92.62% | -0.08 | 0.01 | -0.15 | 0.05 | -0.00 |
| HCI20260618P00125000 | 125.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 81.12% | -0.10 | 0.01 | -0.15 | 0.05 | -0.01 |
| HCI20260618P00130000 | 130.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 55.97% | -0.07 | 0.01 | -0.08 | 0.04 | -0.00 |
| HCI20260618P00135000 | 135.00 | 0.00 | 2.45 | 0.00 | 0 | 7 | 57.12% | -0.14 | 0.01 | -0.13 | 0.07 | -0.01 |
| HCI20260618P00140000 | 140.00 | 0.15 | 2.20 | 0.00 | 0 | 9 | 43.48% | -0.17 | 0.02 | -0.11 | 0.07 | -0.01 |
| HCI20260618P00145000 | 145.00 | 1.05 | 2.70 | 2.20 | 1 | 5 | 36.74% | -0.26 | 0.03 | -0.13 | 0.10 | -0.01 |
| HCI20260618P00150000 | 150.00 | 2.00 | 4.80 | 3.05 | 1 | 33 | 32.07% | -0.43 | 0.04 | -0.14 | 0.12 | -0.02 |
| HCI20260618P00155000 | 155.00 | 5.30 | 8.10 | 0.00 | 0 | 41 | 35.89% | -0.63 | 0.04 | -0.16 | 0.11 | -0.03 |
| HCI20260618P00160000 | 160.00 | 9.00 | 12.10 | 0.00 | 0 | 8 | 37.73% | -0.79 | 0.03 | -0.14 | 0.08 | -0.03 |
| HCI20260618P00165000 | 165.00 | 14.10 | 16.40 | 0.00 | 0 | 0 | 40.82% | -0.89 | 0.02 | -0.12 | 0.05 | -0.02 |
| HCI20260618P00170000 | 170.00 | 18.10 | 21.40 | 0.00 | 0 | 1 | 46.08% | -0.93 | 0.02 | -0.11 | 0.04 | -0.02 |
| HCI20260618P00175000 | 175.00 | 23.20 | 26.50 | 0.00 | 0 | 4 | 77.67% | -0.82 | 0.01 | -0.24 | 0.08 | -0.03 |
| HCI20260618P00180000 | 180.00 | 28.20 | 31.40 | 0.00 | 0 | 3 | 59.45% | -0.96 | 0.01 | -0.11 | 0.02 | -0.01 |
| HCI20260618P00185000 | 185.00 | 33.10 | 35.80 | 35.80 | 2 | 4 | 93.83% | -0.85 | 0.01 | -0.25 | 0.07 | -0.03 |
| HCI20260618P00190000 | 190.00 | 38.00 | 40.80 | 40.77 | 2 | 2 | 104.89% | -0.85 | 0.01 | -0.28 | 0.07 | -0.04 |
| HCI20260618P00195000 | 195.00 | 43.10 | 45.80 | 0.00 | 0 | 0 | 111.07% | -0.87 | 0.01 | -0.28 | 0.06 | -0.04 |
| HCI20260618P00200000 | 200.00 | 48.10 | 50.80 | 47.00 | 1 | 0 | 118.40% | -0.87 | 0.01 | -0.29 | 0.06 | -0.04 |
| HCI20260618P00210000 | 210.00 | 58.10 | 61.50 | 0.00 | 0 | 0 | 130.39% | -0.89 | 0.01 | -0.29 | 0.06 | -0.04 |
| HCI20260618P00220000 | 220.00 | 68.00 | 70.90 | 0.00 | 0 | 0 | 146.63% | -0.89 | 0.00 | -0.32 | 0.06 | -0.04 |
| HCI20260618P00230000 | 230.00 | 78.10 | 81.10 | 0.00 | 0 | 0 | 154.75% | -0.90 | 0.00 | -0.31 | 0.05 | -0.04 |
| HCI20260618P00240000 | 240.00 | 88.10 | 91.00 | 0.00 | 0 | 0 | 171.56% | -0.89 | 0.00 | -0.35 | 0.05 | -0.04 |
| HCI20260618P00250000 | 250.00 | 98.10 | 101.50 | 0.00 | 0 | 0 | 180.16% | -0.90 | 0.00 | -0.35 | 0.05 | -0.04 |
| HCI20260618P00260000 | 260.00 | 108.10 | 110.90 | 0.00 | 0 | 0 | 190.06% | -0.91 | 0.00 | -0.36 | 0.05 | -0.05 |
| HCI20260618P00270000 | 270.00 | 118.10 | 121.20 | 0.00 | 0 | 0 | 195.15% | -0.92 | 0.00 | -0.34 | 0.05 | -0.04 |
| HCI20260618P00280000 | 280.00 | 128.10 | 130.90 | 0.00 | 0 | 0 | 208.35% | -0.91 | 0.00 | -0.37 | 0.05 | -0.05 |
| HCI20260618P00290000 | 290.00 | 138.10 | 141.50 | 0.00 | 0 | 0 | 214.64% | -0.92 | 0.00 | -0.36 | 0.04 | -0.05 |
| HCI20260618P00300000 | 300.00 | 148.10 | 151.50 | 0.00 | 0 | 0 | 220.39% | -0.92 | 0.00 | -0.35 | 0.04 | -0.05 |
