Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIG20260618C00075000 | 75.00 | 50.00 | 53.00 | 0.00 | 0 | 0 | 148.07% | 0.97 | 0.00 | -0.08 | 0.02 | 0.03 |
| HIG20260618C00080000 | 80.00 | 45.10 | 48.00 | 0.00 | 0 | 0 | 134.34% | 0.97 | 0.00 | -0.08 | 0.02 | 0.03 |
| HIG20260618C00085000 | 85.00 | 40.10 | 43.00 | 0.00 | 0 | 0 | 118.72% | 0.96 | 0.00 | -0.08 | 0.02 | 0.03 |
| HIG20260618C00090000 | 90.00 | 35.20 | 38.00 | 0.00 | 0 | 0 | 103.89% | 0.96 | 0.00 | -0.07 | 0.02 | 0.03 |
| HIG20260618C00095000 | 95.00 | 30.20 | 33.10 | 0.00 | 0 | 0 | 89.73% | 0.95 | 0.00 | -0.07 | 0.03 | 0.04 |
| HIG20260618C00100000 | 100.00 | 25.20 | 28.10 | 0.00 | 0 | 2 | 82.47% | 0.93 | 0.01 | -0.09 | 0.03 | 0.04 |
| HIG20260618C00105000 | 105.00 | 20.20 | 23.20 | 0.00 | 0 | 0 | 71.10% | 0.91 | 0.01 | -0.09 | 0.04 | 0.04 |
| HIG20260618C00110000 | 110.00 | 15.40 | 18.20 | 0.00 | 0 | 0 | 59.24% | 0.89 | 0.01 | -0.09 | 0.05 | 0.04 |
| HIG20260618C00115000 | 115.00 | 10.50 | 13.40 | 0.00 | 0 | 12 | 49.99% | 0.84 | 0.02 | -0.10 | 0.06 | 0.04 |
| HIG20260618C00120000 | 120.00 | 6.10 | 8.00 | 8.80 | 1 | 155 | 30.40% | 0.81 | 0.04 | -0.07 | 0.07 | 0.04 |
| HIG20260618C00125000 | 125.00 | 2.60 | 3.20 | 4.24 | 1 | 13 | 20.96% | 0.61 | 0.07 | -0.07 | 0.10 | 0.03 |
| HIG20260618C00130000 | 130.00 | 0.55 | 0.95 | 1.90 | 1 | 26 | 21.32% | 0.26 | 0.06 | -0.06 | 0.08 | 0.01 |
| HIG20260618C00135000 | 135.00 | 0.05 | 0.30 | 0.20 | 45 | 1,696 | 22.64% | 0.08 | 0.03 | -0.03 | 0.04 | 0.00 |
| HIG20260618C00140000 | 140.00 | 0.00 | 0.95 | 0.00 | 0 | 544 | 38.86% | 0.11 | 0.02 | -0.06 | 0.05 | 0.01 |
| HIG20260618C00145000 | 145.00 | 0.00 | 1.75 | 0.00 | 0 | 395 | 56.67% | 0.13 | 0.01 | -0.10 | 0.05 | 0.01 |
| HIG20260618C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 256 | 70.01% | 0.13 | 0.01 | -0.12 | 0.05 | 0.01 |
| HIG20260618C00155000 | 155.00 | 0.00 | 0.15 | 0.00 | 0 | 218 | 46.99% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| HIG20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 91 | 87.58% | 0.11 | 0.01 | -0.14 | 0.05 | 0.01 |
| HIG20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 95.61% | 0.10 | 0.01 | -0.14 | 0.05 | 0.00 |
| HIG20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.22% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| HIG20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.46% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| HIG20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.37% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| HIG20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 123.98% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIG20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 175.24% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| HIG20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 157.10% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| HIG20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 139.92% | -0.06 | 0.00 | -0.14 | 0.03 | -0.00 |
| HIG20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 123.55% | -0.07 | 0.00 | -0.14 | 0.03 | -0.00 |
| HIG20260618P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 96.08% | -0.06 | 0.00 | -0.09 | 0.03 | -0.00 |
| HIG20260618P00100000 | 100.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 76.51% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| HIG20260618P00105000 | 105.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 78.35% | -0.11 | 0.01 | -0.12 | 0.05 | -0.01 |
| HIG20260618P00110000 | 110.00 | 0.05 | 0.45 | 0.08 | 10 | 1,796 | 44.11% | -0.06 | 0.01 | -0.04 | 0.03 | -0.00 |
| HIG20260618P00115000 | 115.00 | 0.00 | 2.00 | 0.00 | 0 | 21 | 47.32% | -0.15 | 0.02 | -0.10 | 0.06 | -0.01 |
| HIG20260618P00120000 | 120.00 | 0.35 | 0.65 | 0.00 | 0 | 272 | 24.91% | -0.15 | 0.04 | -0.05 | 0.06 | -0.01 |
| HIG20260618P00125000 | 125.00 | 1.45 | 1.95 | 0.00 | 0 | 127 | 21.58% | -0.40 | 0.07 | -0.07 | 0.10 | -0.02 |
| HIG20260618P00130000 | 130.00 | 4.00 | 5.50 | 0.00 | 0 | 450 | 18.39% | -0.80 | 0.07 | -0.05 | 0.07 | -0.02 |
| HIG20260618P00135000 | 135.00 | 7.20 | 10.00 | 0.00 | 0 | 118 | 27.59% | -0.90 | 0.03 | -0.05 | 0.05 | -0.02 |
| HIG20260618P00140000 | 140.00 | 12.20 | 15.10 | 0.00 | 0 | 17 | 46.23% | -0.86 | 0.02 | -0.09 | 0.06 | -0.03 |
| HIG20260618P00145000 | 145.00 | 17.20 | 20.10 | 0.00 | 0 | 0 | 56.43% | -0.88 | 0.02 | -0.10 | 0.05 | -0.03 |
| HIG20260618P00150000 | 150.00 | 22.20 | 24.80 | 0.00 | 0 | 0 | 69.99% | -0.88 | 0.01 | -0.12 | 0.05 | -0.03 |
| HIG20260618P00155000 | 155.00 | 27.20 | 30.10 | 0.00 | 0 | 0 | 72.13% | -0.91 | 0.01 | -0.10 | 0.04 | -0.03 |
| HIG20260618P00160000 | 160.00 | 32.20 | 34.90 | 0.00 | 0 | 0 | 89.76% | -0.89 | 0.01 | -0.15 | 0.05 | -0.03 |
| HIG20260618P00165000 | 165.00 | 37.20 | 40.00 | 0.00 | 0 | 0 | 100.11% | -0.89 | 0.01 | -0.16 | 0.05 | -0.04 |
| HIG20260618P00170000 | 170.00 | 42.20 | 44.90 | 0.00 | 0 | 0 | 100.76% | -0.92 | 0.01 | -0.13 | 0.04 | -0.03 |
| HIG20260618P00175000 | 175.00 | 47.20 | 50.10 | 0.00 | 0 | 0 | 117.68% | -0.90 | 0.01 | -0.18 | 0.05 | -0.04 |
| HIG20260618P00180000 | 180.00 | 52.20 | 54.80 | 0.00 | 0 | 0 | 117.54% | -0.92 | 0.01 | -0.15 | 0.04 | -0.04 |
| HIG20260618P00185000 | 185.00 | 57.20 | 60.10 | 0.00 | 0 | 0 | 131.80% | -0.91 | 0.01 | -0.19 | 0.04 | -0.04 |
