Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMX20260618C00001000 | 1.00 | 21.60 | 25.10 | 0.00 | 0 | 13 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HIMX20260618C00002000 | 2.00 | 20.60 | 23.70 | 0.00 | 0 | 11 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HIMX20260618C00003000 | 3.00 | 19.50 | 22.70 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HIMX20260618C00004000 | 4.00 | 18.50 | 21.60 | 0.00 | 0 | 5 | 816.58% | 0.97 | 0.00 | -0.08 | 0.00 | 0.00 |
| HIMX20260618C00005000 | 5.00 | 17.40 | 20.90 | 0.00 | 0 | 20 | 760.56% | 0.96 | 0.00 | -0.10 | 0.00 | 0.00 |
| HIMX20260618C00006000 | 6.00 | 16.60 | 19.50 | 0.00 | 0 | 6 | 625.65% | 0.96 | 0.00 | -0.09 | 0.00 | 0.00 |
| HIMX20260618C00007000 | 7.00 | 16.10 | 17.90 | 0.00 | 0 | 425 | 412.80% | 0.97 | 0.00 | -0.04 | 0.00 | 0.00 |
| HIMX20260618C00008000 | 8.00 | 15.10 | 16.90 | 15.72 | 1 | 329 | 371.44% | 0.97 | 0.00 | -0.04 | 0.00 | 0.00 |
| HIMX20260618C00009000 | 9.00 | 14.10 | 15.90 | 14.80 | 1 | 1,289 | 335.42% | 0.96 | 0.00 | -0.04 | 0.00 | 0.00 |
| HIMX20260618C00010000 | 10.00 | 13.10 | 14.90 | 14.10 | 2 | 2,650 | 303.49% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| HIMX20260618C00011000 | 11.00 | 12.20 | 13.50 | 13.20 | 5 | 2,090 | 274.78% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| HIMX20260618C00012000 | 12.00 | 11.10 | 13.10 | 0.00 | 0 | 1,399 | 284.68% | 0.93 | 0.01 | -0.06 | 0.01 | 0.00 |
| HIMX20260618C00013000 | 13.00 | 10.70 | 11.90 | 10.80 | 12 | 2,069 | 224.62% | 0.95 | 0.01 | -0.04 | 0.01 | 0.00 |
| HIMX20260618C00014000 | 14.00 | 9.10 | 10.90 | 0.00 | 0 | 2,095 | 202.35% | 0.94 | 0.01 | -0.04 | 0.01 | 0.00 |
| HIMX20260618C00015000 | 15.00 | 8.20 | 9.90 | 8.96 | 2 | 1,780 | 196.49% | 0.92 | 0.02 | -0.05 | 0.01 | 0.00 |
| HIMX20260618C00016000 | 16.00 | 7.20 | 9.00 | 7.97 | 2 | 2,973 | 175.69% | 0.91 | 0.02 | -0.05 | 0.01 | 0.00 |
| HIMX20260618C00017000 | 17.00 | 6.30 | 8.20 | 0.00 | 0 | 1,391 | 155.97% | 0.90 | 0.02 | -0.04 | 0.01 | 0.00 |
| HIMX20260618C00018000 | 18.00 | 5.40 | 7.30 | 6.00 | 3 | 480 | 147.60% | 0.88 | 0.03 | -0.05 | 0.01 | 0.00 |
| HIMX20260618C00019000 | 19.00 | 4.50 | 6.40 | 5.90 | 6 | 940 | 137.53% | 0.85 | 0.03 | -0.05 | 0.01 | 0.00 |
| HIMX20260618C00020000 | 20.00 | 4.00 | 5.20 | 4.60 | 80 | 6,357 | 80.89% | 0.90 | 0.04 | -0.02 | 0.01 | 0.00 |
| HIMX20260618C00021000 | 21.00 | 3.90 | 4.50 | 4.07 | 71 | 743 | 99.33% | 0.80 | 0.06 | -0.05 | 0.01 | 0.00 |
| HIMX20260618C00022000 | 22.00 | 3.20 | 3.60 | 3.58 | 70 | 2,313 | 111.49% | 0.71 | 0.06 | -0.06 | 0.02 | 0.00 |
| HIMX20260618C00023000 | 23.00 | 2.60 | 2.95 | 2.80 | 63 | 628 | 111.31% | 0.64 | 0.07 | -0.07 | 0.02 | 0.00 |
| HIMX20260618C00024000 | 24.00 | 2.15 | 2.55 | 2.32 | 257 | 6,904 | 113.69% | 0.57 | 0.07 | -0.07 | 0.02 | 0.00 |
| HIMX20260618C00025000 | 25.00 | 1.85 | 1.90 | 1.95 | 1,692 | 2,993 | 116.07% | 0.51 | 0.07 | -0.08 | 0.02 | 0.00 |
| HIMX20260618C00026000 | 26.00 | 1.40 | 1.70 | 1.49 | 25 | 795 | 114.60% | 0.44 | 0.07 | -0.08 | 0.02 | 0.00 |
| HIMX20260618C00027000 | 27.00 | 1.15 | 1.40 | 1.00 | 162 | 261 | 116.07% | 0.38 | 0.07 | -0.07 | 0.02 | 0.00 |
| HIMX20260618C00028000 | 28.00 | 0.95 | 1.20 | 1.07 | 17 | 338 | 116.97% | 0.32 | 0.06 | -0.07 | 0.02 | 0.00 |
| HIMX20260618C00029000 | 29.00 | 0.75 | 1.00 | 0.85 | 70 | 1,215 | 121.20% | 0.28 | 0.06 | -0.07 | 0.02 | 0.00 |
| HIMX20260618C00030000 | 30.00 | 0.65 | 0.85 | 0.75 | 299 | 5,690 | 119.69% | 0.24 | 0.05 | -0.06 | 0.02 | 0.00 |
| HIMX20260618C00031000 | 31.00 | 0.50 | 0.65 | 0.50 | 9 | 275 | 125.65% | 0.21 | 0.05 | -0.06 | 0.01 | 0.00 |
| HIMX20260618C00032000 | 32.00 | 0.30 | 0.75 | 0.00 | 0 | 516 | 119.97% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| HIMX20260618C00033000 | 33.00 | 0.30 | 0.50 | 0.35 | 12 | 10 | 124.31% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| HIMX20260618C00034000 | 34.00 | 0.20 | 0.50 | 0.30 | 67 | 1 | 125.17% | 0.12 | 0.03 | -0.04 | 0.01 | 0.00 |
| HIMX20260618C00035000 | 35.00 | 0.20 | 0.50 | 0.30 | 880 | 2,330 | 130.03% | 0.11 | 0.03 | -0.04 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMX20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 705.22% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HIMX20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 538.79% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HIMX20260618P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 447.80% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HIMX20260618P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 58 | 385.45% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HIMX20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 288 | 338.12% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HIMX20260618P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 331 | 300.01% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HIMX20260618P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 1,358 | 268.12% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HIMX20260618P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 328 | 240.69% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HIMX20260618P00009000 | 9.00 | 0.00 | 0.25 | 0.00 | 0 | 658 | 278.34% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| HIMX20260618P00010000 | 10.00 | 0.00 | 0.95 | 0.00 | 0 | 168 | 339.77% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| HIMX20260618P00011000 | 11.00 | 0.00 | 0.20 | 0.00 | 0 | 251 | 217.91% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| HIMX20260618P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 613 | 158.00% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HIMX20260618P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 229 | 141.66% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HIMX20260618P00014000 | 14.00 | 0.00 | 0.60 | 0.00 | 0 | 218 | 201.89% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| HIMX20260618P00015000 | 15.00 | 0.00 | 0.15 | 0.10 | 1,400 | 2,879 | 133.99% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| HIMX20260618P00016000 | 16.00 | 0.10 | 0.15 | 0.12 | 2 | 1,213 | 131.19% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| HIMX20260618P00017000 | 17.00 | 0.00 | 0.25 | 0.20 | 4 | 881 | 115.34% | -0.05 | 0.02 | -0.02 | 0.00 | -0.00 |
| HIMX20260618P00018000 | 18.00 | 0.15 | 0.30 | 0.26 | 27 | 1,340 | 115.78% | -0.08 | 0.03 | -0.03 | 0.01 | -0.00 |
| HIMX20260618P00019000 | 19.00 | 0.35 | 0.50 | 0.40 | 4 | 3,130 | 121.25% | -0.13 | 0.03 | -0.04 | 0.01 | -0.00 |
| HIMX20260618P00020000 | 20.00 | 0.20 | 0.60 | 0.40 | 69 | 426 | 107.77% | -0.15 | 0.04 | -0.04 | 0.01 | -0.00 |
| HIMX20260618P00021000 | 21.00 | 0.70 | 0.95 | 0.90 | 12 | 471 | 109.74% | -0.22 | 0.05 | -0.05 | 0.01 | -0.00 |
| HIMX20260618P00022000 | 22.00 | 1.00 | 1.25 | 1.09 | 246 | 1,823 | 106.79% | -0.28 | 0.06 | -0.06 | 0.02 | -0.00 |
| HIMX20260618P00023000 | 23.00 | 1.40 | 1.65 | 1.60 | 10 | 604 | 108.41% | -0.35 | 0.07 | -0.07 | 0.02 | -0.00 |
| HIMX20260618P00024000 | 24.00 | 1.90 | 2.15 | 1.93 | 27 | 154 | 105.82% | -0.43 | 0.07 | -0.07 | 0.02 | -0.01 |
| HIMX20260618P00025000 | 25.00 | 2.50 | 2.80 | 2.50 | 5 | 73 | 110.91% | -0.50 | 0.07 | -0.07 | 0.02 | -0.01 |
| HIMX20260618P00026000 | 26.00 | 3.10 | 3.50 | 0.00 | 0 | 15 | 114.37% | -0.56 | 0.07 | -0.08 | 0.02 | -0.01 |
| HIMX20260618P00027000 | 27.00 | 3.90 | 4.20 | 0.00 | 0 | 5 | 114.77% | -0.62 | 0.07 | -0.07 | 0.02 | -0.01 |
| HIMX20260618P00028000 | 28.00 | 4.40 | 4.90 | 5.10 | 5 | 0 | 109.96% | -0.69 | 0.06 | -0.06 | 0.02 | -0.01 |
| HIMX20260618P00029000 | 29.00 | 5.30 | 5.80 | 0.00 | 0 | 0 | 113.79% | -0.73 | 0.06 | -0.06 | 0.02 | -0.01 |
| HIMX20260618P00030000 | 30.00 | 5.60 | 6.80 | 0.00 | 0 | 7 | 110.61% | -0.79 | 0.05 | -0.05 | 0.01 | -0.01 |
| HIMX20260618P00031000 | 31.00 | 6.50 | 8.80 | 0.00 | 0 | 0 | 164.24% | -0.70 | 0.04 | -0.09 | 0.02 | -0.01 |
| HIMX20260618P00032000 | 32.00 | 7.30 | 10.00 | 0.00 | 0 | 0 | 162.79% | -0.74 | 0.04 | -0.09 | 0.02 | -0.01 |
| HIMX20260618P00033000 | 33.00 | 8.30 | 10.90 | 0.00 | 0 | 0 | 169.56% | -0.75 | 0.04 | -0.09 | 0.02 | -0.01 |
| HIMX20260618P00034000 | 34.00 | 9.20 | 11.50 | 0.00 | 0 | 1 | 161.66% | -0.80 | 0.03 | -0.07 | 0.01 | -0.01 |
| HIMX20260618P00035000 | 35.00 | 10.10 | 12.40 | 0.00 | 0 | 3 | 187.88% | -0.77 | 0.03 | -0.09 | 0.01 | -0.01 |
