Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOG20260605C00012000 | 12.00 | 11.60 | 12.50 | 12.24 | 2 | 0 | 588.81% | 0.96 | 0.01 | -0.15 | 0.00 | 0.00 |
| HOG20260605C00013000 | 13.00 | 10.70 | 11.50 | 11.53 | 3 | 0 | 529.90% | 0.96 | 0.01 | -0.15 | 0.00 | 0.00 |
| HOG20260605C00014000 | 14.00 | 9.60 | 11.00 | 10.25 | 4 | 277 | 475.22% | 0.96 | 0.01 | -0.15 | 0.00 | 0.00 |
| HOG20260605C00015000 | 15.00 | 8.30 | 10.00 | 0.00 | 0 | 1 | 295.82% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| HOG20260605C00016000 | 16.00 | 7.50 | 9.00 | 0.00 | 0 | 2 | 348.35% | 0.96 | 0.01 | -0.11 | 0.00 | 0.00 |
| HOG20260605C00017000 | 17.00 | 6.60 | 8.00 | 0.00 | 0 | 8 | 330.04% | 0.94 | 0.02 | -0.14 | 0.00 | 0.00 |
| HOG20260605C00018000 | 18.00 | 5.70 | 7.00 | 0.00 | 0 | 2 | 305.85% | 0.92 | 0.03 | -0.17 | 0.00 | 0.00 |
| HOG20260605C00019000 | 19.00 | 4.30 | 6.00 | 0.00 | 0 | 26 | 160.76% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| HOG20260605C00019500 | 19.50 | 3.80 | 5.50 | 0.00 | 0 | 1 | 145.49% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| HOG20260605C00020000 | 20.00 | 3.30 | 5.00 | 0.00 | 0 | 10 | 130.47% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| HOG20260605C00020500 | 20.50 | 2.85 | 4.50 | 0.00 | 0 | 3 | 133.34% | 0.95 | 0.04 | -0.04 | 0.00 | 0.00 |
| HOG20260605C00021000 | 21.00 | 2.65 | 3.80 | 3.24 | 3 | 11 | 138.70% | 0.92 | 0.06 | -0.08 | 0.00 | 0.00 |
| HOG20260605C00021500 | 21.50 | 1.85 | 3.50 | 0.00 | 0 | 1 | 100.88% | 0.94 | 0.06 | -0.04 | 0.00 | 0.00 |
| HOG20260605C00022000 | 22.00 | 1.40 | 3.00 | 0.00 | 0 | 4 | 94.20% | 0.91 | 0.10 | -0.06 | 0.00 | 0.00 |
| HOG20260605C00022500 | 22.50 | 1.25 | 2.15 | 1.91 | 6 | 6 | 76.62% | 0.89 | 0.13 | -0.05 | 0.00 | 0.00 |
| HOG20260605C00023000 | 23.00 | 0.85 | 1.50 | 1.51 | 4 | 32 | 51.52% | 0.90 | 0.19 | -0.04 | 0.00 | 0.00 |
| HOG20260605C00023500 | 23.50 | 0.60 | 1.00 | 0.70 | 20 | 30 | 58.01% | 0.74 | 0.31 | -0.09 | 0.01 | 0.00 |
| HOG20260605C00024000 | 24.00 | 0.40 | 0.60 | 0.33 | 6 | 96 | 53.32% | 0.56 | 0.41 | -0.11 | 0.01 | 0.00 |
| HOG20260605C00024500 | 24.50 | 0.15 | 0.30 | 0.59 | 1 | 68 | 49.05% | 0.35 | 0.42 | -0.09 | 0.01 | 0.00 |
| HOG20260605C00025000 | 25.00 | 0.05 | 0.15 | 0.10 | 4 | 72 | 53.39% | 0.19 | 0.28 | -0.06 | 0.00 | 0.00 |
| HOG20260605C00025500 | 25.50 | 0.00 | 0.20 | 0.08 | 7 | 51 | 70.86% | 0.16 | 0.19 | -0.07 | 0.00 | 0.00 |
| HOG20260605C00026000 | 26.00 | 0.00 | 0.20 | 0.00 | 0 | 80 | 86.84% | 0.13 | 0.14 | -0.07 | 0.00 | 0.00 |
| HOG20260605C00026500 | 26.50 | 0.00 | 0.50 | 0.00 | 0 | 2 | 136.76% | 0.19 | 0.11 | -0.16 | 0.00 | 0.00 |
| HOG20260605C00027000 | 27.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 168.50% | 0.20 | 0.09 | -0.21 | 0.01 | 0.00 |
| HOG20260605C00027500 | 27.50 | 0.00 | 0.60 | 0.00 | 0 | 2 | 179.55% | 0.18 | 0.08 | -0.20 | 0.00 | 0.00 |
| HOG20260605C00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 107.09% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| HOG20260605C00028500 | 28.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 171.00% | 0.11 | 0.06 | -0.12 | 0.00 | 0.00 |
| HOG20260605C00029000 | 29.00 | 0.00 | 0.60 | 0.00 | 0 | 8 | 223.54% | 0.16 | 0.06 | -0.22 | 0.00 | 0.00 |
| HOG20260605C00029500 | 29.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 237.10% | 0.15 | 0.05 | -0.22 | 0.00 | 0.00 |
| HOG20260605C00030000 | 30.00 | 0.00 | 0.60 | 0.00 | 0 | 5 | 250.19% | 0.14 | 0.05 | -0.22 | 0.00 | 0.00 |
| HOG20260605C00030500 | 30.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 262.86% | 0.14 | 0.05 | -0.23 | 0.00 | 0.00 |
| HOG20260605C00031000 | 31.00 | 0.00 | 0.60 | 0.01 | 1 | 1 | 275.14% | 0.13 | 0.04 | -0.23 | 0.00 | 0.00 |
| HOG20260605C00032000 | 32.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 298.65% | 0.13 | 0.04 | -0.23 | 0.00 | 0.00 |
| HOG20260605C00033000 | 33.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 320.89% | 0.12 | 0.03 | -0.24 | 0.00 | 0.00 |
| HOG20260605C00034000 | 34.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 342.02% | 0.11 | 0.03 | -0.24 | 0.00 | 0.00 |
| HOG20260605C00035000 | 35.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 362.17% | 0.11 | 0.03 | -0.24 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOG20260605P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 424.26% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| HOG20260605P00013000 | 13.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 450.43% | -0.02 | 0.01 | -0.07 | 0.00 | 0.00 |
| HOG20260605P00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 402.68% | -0.03 | 0.01 | -0.07 | 0.00 | 0.00 |
| HOG20260605P00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 357.98% | -0.03 | 0.01 | -0.07 | 0.00 | 0.00 |
| HOG20260605P00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 315.85% | -0.03 | 0.01 | -0.07 | 0.00 | -0.00 |
| HOG20260605P00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 21 | 275.88% | -0.04 | 0.02 | -0.07 | 0.00 | -0.00 |
| HOG20260605P00018000 | 18.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 237.70% | -0.04 | 0.02 | -0.07 | 0.00 | -0.00 |
| HOG20260605P00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 200.96% | -0.05 | 0.03 | -0.07 | 0.00 | -0.00 |
| HOG20260605P00019500 | 19.50 | 0.00 | 0.15 | 0.15 | 1 | 0 | 183.02% | -0.05 | 0.03 | -0.06 | 0.00 | -0.00 |
| HOG20260605P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 133.64% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| HOG20260605P00020500 | 20.50 | 0.00 | 0.30 | 0.00 | 0 | 26 | 176.07% | -0.10 | 0.05 | -0.12 | 0.00 | -0.00 |
| HOG20260605P00021000 | 21.00 | 0.00 | 0.30 | 0.00 | 0 | 9 | 156.47% | -0.11 | 0.07 | -0.11 | 0.00 | -0.00 |
| HOG20260605P00021500 | 21.50 | 0.00 | 0.10 | 0.00 | 0 | 14 | 102.62% | -0.06 | 0.07 | -0.04 | 0.00 | -0.00 |
| HOG20260605P00022000 | 22.00 | 0.00 | 0.10 | 0.05 | 1 | 55 | 86.26% | -0.07 | 0.09 | -0.04 | 0.00 | -0.00 |
| HOG20260605P00022500 | 22.50 | 0.00 | 0.15 | 0.00 | 0 | 118 | 77.80% | -0.11 | 0.13 | -0.06 | 0.00 | -0.00 |
| HOG20260605P00023000 | 23.00 | 0.00 | 0.15 | 0.11 | 18 | 84 | 59.62% | -0.14 | 0.20 | -0.05 | 0.00 | -0.00 |
| HOG20260605P00023500 | 23.50 | 0.05 | 0.20 | 0.11 | 363 | 27 | 49.98% | -0.23 | 0.34 | -0.07 | 0.01 | -0.00 |
| HOG20260605P00024000 | 24.00 | 0.15 | 0.30 | 0.38 | 28 | 53 | 50.38% | -0.44 | 0.43 | -0.10 | 0.01 | -0.00 |
| HOG20260605P00024500 | 24.50 | 0.40 | 0.55 | 0.00 | 0 | 24 | 45.87% | -0.67 | 0.44 | -0.08 | 0.01 | -0.00 |
| HOG20260605P00025000 | 25.00 | 0.45 | 1.35 | 0.00 | 0 | 21 | 35.88% | -0.91 | 0.27 | -0.02 | 0.00 | -0.00 |
| HOG20260605P00025500 | 25.50 | 0.60 | 1.95 | 0.00 | 0 | 2 | 153.85% | -0.66 | 0.13 | -0.28 | 0.01 | -0.00 |
| HOG20260605P00026000 | 26.00 | 1.55 | 2.30 | 0.00 | 0 | 2 | 73.17% | -0.91 | 0.12 | -0.04 | 0.00 | -0.00 |
| HOG20260605P00026500 | 26.50 | 1.50 | 2.90 | 2.12 | 4 | 2 | 187.26% | -0.72 | 0.10 | -0.30 | 0.01 | -0.00 |
| HOG20260605P00027000 | 27.00 | 2.60 | 3.30 | 2.60 | 8 | 1 | 109.01% | -0.91 | 0.08 | -0.06 | 0.00 | -0.00 |
| HOG20260605P00027500 | 27.50 | 2.55 | 4.20 | 0.00 | 0 | 0 | 64.29% | -1.00 | 0.01 | -0.00 | 0.00 | -0.00 |
| HOG20260605P00028000 | 28.00 | 3.00 | 4.70 | 0.00 | 0 | 1 | 291.99% | -0.72 | 0.06 | -0.47 | 0.01 | -0.00 |
| HOG20260605P00028500 | 28.50 | 3.50 | 5.20 | 0.00 | 0 | 0 | 309.22% | -0.73 | 0.06 | -0.48 | 0.01 | -0.00 |
| HOG20260605P00029000 | 29.00 | 4.00 | 5.70 | 0.00 | 0 | 0 | 325.75% | -0.74 | 0.06 | -0.49 | 0.01 | -0.00 |
| HOG20260605P00029500 | 29.50 | 4.50 | 6.20 | 0.00 | 0 | 0 | 341.65% | -0.74 | 0.05 | -0.50 | 0.01 | -0.00 |
| HOG20260605P00030000 | 30.00 | 5.10 | 6.50 | 0.00 | 0 | 0 | 320.45% | -0.78 | 0.05 | -0.41 | 0.01 | -0.00 |
| HOG20260605P00030500 | 30.50 | 5.50 | 7.00 | 0.00 | 0 | 0 | 334.66% | -0.79 | 0.05 | -0.42 | 0.01 | -0.00 |
| HOG20260605P00031000 | 31.00 | 6.10 | 7.50 | 0.00 | 0 | 0 | 348.40% | -0.80 | 0.04 | -0.43 | 0.01 | -0.00 |
| HOG20260605P00032000 | 32.00 | 7.10 | 8.50 | 0.00 | 0 | 0 | 374.66% | -0.81 | 0.04 | -0.44 | 0.00 | -0.00 |
| HOG20260605P00033000 | 33.00 | 8.00 | 9.70 | 0.00 | 0 | 0 | 439.28% | -0.78 | 0.04 | -0.56 | 0.01 | -0.00 |
| HOG20260605P00034000 | 34.00 | 9.00 | 10.70 | 0.00 | 0 | 0 | 463.73% | -0.79 | 0.03 | -0.57 | 0.01 | -0.00 |
| HOG20260605P00035000 | 35.00 | 10.00 | 11.70 | 0.00 | 0 | 1 | 486.98% | -0.80 | 0.03 | -0.58 | 0.00 | -0.00 |
