Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYMC20260618P00025000 | 25.00 | 0.30 | 0.60 | 0.51 | 2 | 271 | 100.52% | -0.14 | 0.04 | -0.05 | 0.01 | -0.00 |
| HYMC20260618P00026000 | 26.00 | 0.50 | 0.80 | 0.65 | 32 | 28 | 97.69% | -0.19 | 0.05 | -0.06 | 0.02 | -0.00 |
| HYMC20260618P00027000 | 27.00 | 0.60 | 0.95 | 1.00 | 2 | 132 | 95.00% | -0.24 | 0.05 | -0.06 | 0.02 | -0.00 |
| HYMC20260618P00028000 | 28.00 | 1.00 | 1.50 | 1.25 | 5 | 207 | 99.26% | -0.31 | 0.06 | -0.07 | 0.02 | -0.00 |
| HYMC20260618P00029000 | 29.00 | 1.40 | 1.75 | 1.65 | 3 | 57 | 96.35% | -0.37 | 0.07 | -0.08 | 0.02 | -0.00 |
| HYMC20260618P00030000 | 30.00 | 1.90 | 2.35 | 2.10 | 133 | 1,198 | 96.03% | -0.44 | 0.07 | -0.08 | 0.02 | -0.01 |
| HYMC20260618P00031000 | 31.00 | 2.45 | 3.20 | 2.83 | 2 | 112 | 102.27% | -0.50 | 0.06 | -0.09 | 0.02 | -0.01 |
| HYMC20260618P00032000 | 32.00 | 3.00 | 3.90 | 2.28 | 2 | 443 | 102.65% | -0.56 | 0.06 | -0.09 | 0.02 | -0.01 |
| HYMC20260618P00033000 | 33.00 | 3.70 | 4.60 | 4.11 | 1 | 476 | 103.83% | -0.62 | 0.06 | -0.08 | 0.02 | -0.01 |
| HYMC20260618P00034000 | 34.00 | 4.40 | 5.20 | 3.85 | 1 | 1,222 | 100.32% | -0.68 | 0.06 | -0.08 | 0.02 | -0.01 |
| HYMC20260618P00035000 | 35.00 | 5.20 | 6.10 | 5.75 | 44 | 929 | 104.14% | -0.72 | 0.05 | -0.07 | 0.02 | -0.01 |
| HYMC20260618P00036000 | 36.00 | 6.00 | 6.90 | 3.90 | 1 | 1,092 | 103.61% | -0.77 | 0.05 | -0.07 | 0.02 | -0.01 |
| HYMC20260618P00037000 | 37.00 | 6.70 | 7.90 | 0.00 | 0 | 207 | 103.92% | -0.80 | 0.04 | -0.06 | 0.02 | -0.01 |
| HYMC20260618P00038000 | 38.00 | 7.80 | 8.80 | 8.19 | 19 | 281 | 109.16% | -0.82 | 0.04 | -0.06 | 0.02 | -0.01 |
| HYMC20260618P00039000 | 39.00 | 8.30 | 10.00 | 0.00 | 0 | 142 | 109.98% | -0.85 | 0.03 | -0.05 | 0.01 | -0.01 |
| HYMC20260618P00040000 | 40.00 | 9.60 | 10.60 | 0.00 | 0 | 530 | 113.44% | -0.86 | 0.03 | -0.05 | 0.01 | -0.01 |
| HYMC20260618P00041000 | 41.00 | 10.50 | 11.20 | 10.60 | 2 | 179 | 86.64% | -0.95 | 0.02 | -0.02 | 0.01 | -0.02 |
| HYMC20260618P00042000 | 42.00 | 11.20 | 12.50 | 0.00 | 0 | 41 | 100.47% | -0.93 | 0.02 | -0.02 | 0.01 | -0.02 |
| HYMC20260618P00043000 | 43.00 | 11.60 | 13.50 | 0.00 | 0 | 20 | 163.39% | -0.82 | 0.03 | -0.09 | 0.02 | -0.01 |
| HYMC20260618P00044000 | 44.00 | 12.60 | 14.50 | 0.00 | 0 | 16 | 170.21% | -0.82 | 0.02 | -0.09 | 0.02 | -0.02 |
| HYMC20260618P00045000 | 45.00 | 14.20 | 15.20 | 15.00 | 10 | 70 | 108.50% | -0.95 | 0.01 | -0.02 | 0.01 | -0.02 |
| HYMC20260618P00046000 | 46.00 | 14.50 | 16.40 | 0.00 | 0 | 0 | 176.09% | -0.84 | 0.02 | -0.08 | 0.01 | -0.02 |
| HYMC20260618P00047000 | 47.00 | 15.60 | 17.50 | 0.00 | 0 | 7 | 189.30% | -0.83 | 0.02 | -0.09 | 0.01 | -0.02 |
| HYMC20260618P00048000 | 48.00 | 16.40 | 18.40 | 0.00 | 0 | 27 | 188.00% | -0.85 | 0.02 | -0.09 | 0.01 | -0.02 |
| HYMC20260618P00049000 | 49.00 | 18.00 | 19.80 | 0.00 | 0 | 7 | 157.64% | -0.91 | 0.02 | -0.05 | 0.01 | -0.02 |
| HYMC20260618P00050000 | 50.00 | 18.40 | 20.40 | 0.00 | 0 | 12 | 199.20% | -0.85 | 0.02 | -0.09 | 0.01 | -0.02 |
| HYMC20260618P00055000 | 55.00 | 23.20 | 26.00 | 0.00 | 0 | 19 | 266.56% | -0.80 | 0.02 | -0.15 | 0.02 | -0.02 |
| HYMC20260618P00060000 | 60.00 | 27.90 | 30.50 | 0.00 | 0 | 15 | 238.41% | -0.88 | 0.01 | -0.09 | 0.01 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYMC20260618C00025000 | 25.00 | 5.20 | 6.40 | 0.00 | 0 | 8 | 101.33% | 0.86 | 0.04 | -0.05 | 0.01 | 0.00 |
| HYMC20260618C00026000 | 26.00 | 4.50 | 5.50 | 4.70 | 6 | 0 | 100.51% | 0.81 | 0.05 | -0.06 | 0.02 | 0.01 |
| HYMC20260618C00027000 | 27.00 | 3.80 | 5.10 | 0.00 | 0 | 3 | 109.84% | 0.74 | 0.05 | -0.08 | 0.02 | 0.01 |
| HYMC20260618C00028000 | 28.00 | 3.20 | 4.00 | 3.42 | 10 | 0 | 97.25% | 0.69 | 0.06 | -0.07 | 0.02 | 0.01 |
| HYMC20260618C00029000 | 29.00 | 2.65 | 3.40 | 3.30 | 3 | 2 | 98.02% | 0.63 | 0.07 | -0.08 | 0.02 | 0.00 |
| HYMC20260618C00030000 | 30.00 | 2.25 | 2.85 | 2.41 | 167 | 329 | 98.83% | 0.56 | 0.07 | -0.08 | 0.02 | 0.00 |
| HYMC20260618C00031000 | 31.00 | 1.85 | 2.40 | 1.94 | 6 | 7 | 99.84% | 0.49 | 0.07 | -0.09 | 0.02 | 0.00 |
| HYMC20260618C00032000 | 32.00 | 1.60 | 2.00 | 1.75 | 20 | 70 | 105.59% | 0.44 | 0.06 | -0.09 | 0.02 | 0.00 |
| HYMC20260618C00033000 | 33.00 | 1.35 | 1.65 | 1.39 | 37 | 119 | 104.68% | 0.38 | 0.06 | -0.09 | 0.02 | 0.00 |
| HYMC20260618C00034000 | 34.00 | 1.10 | 1.25 | 1.20 | 170 | 220 | 103.60% | 0.32 | 0.06 | -0.08 | 0.02 | 0.00 |
| HYMC20260618C00035000 | 35.00 | 0.85 | 1.10 | 0.90 | 424 | 688 | 106.34% | 0.28 | 0.05 | -0.08 | 0.02 | 0.00 |
| HYMC20260618C00036000 | 36.00 | 0.65 | 0.90 | 0.79 | 161 | 126 | 105.99% | 0.23 | 0.05 | -0.07 | 0.02 | 0.00 |
| HYMC20260618C00037000 | 37.00 | 0.50 | 0.85 | 0.60 | 18 | 278 | 104.98% | 0.19 | 0.04 | -0.06 | 0.02 | 0.00 |
| HYMC20260618C00038000 | 38.00 | 0.40 | 0.75 | 0.49 | 24 | 234 | 106.85% | 0.16 | 0.04 | -0.06 | 0.01 | 0.00 |
| HYMC20260618C00039000 | 39.00 | 0.30 | 0.60 | 0.40 | 16 | 126 | 107.30% | 0.14 | 0.03 | -0.05 | 0.01 | 0.00 |
| HYMC20260618C00040000 | 40.00 | 0.35 | 0.40 | 0.34 | 121 | 767 | 112.48% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
| HYMC20260618C00041000 | 41.00 | 0.25 | 0.50 | 0.26 | 7 | 566 | 112.63% | 0.10 | 0.03 | -0.04 | 0.01 | 0.00 |
| HYMC20260618C00042000 | 42.00 | 0.15 | 0.30 | 0.24 | 34 | 3,343 | 113.94% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| HYMC20260618C00043000 | 43.00 | 0.20 | 0.30 | 0.23 | 3 | 138 | 119.89% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| HYMC20260618C00044000 | 44.00 | 0.10 | 0.35 | 0.35 | 3 | 295 | 122.76% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| HYMC20260618C00045000 | 45.00 | 0.10 | 0.35 | 0.19 | 121 | 471 | 121.76% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| HYMC20260618C00046000 | 46.00 | 0.00 | 0.65 | 0.00 | 0 | 168 | 147.27% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| HYMC20260618C00047000 | 47.00 | 0.05 | 0.35 | 0.14 | 12 | 139 | 123.87% | 0.05 | 0.01 | -0.02 | 0.01 | 0.00 |
| HYMC20260618C00048000 | 48.00 | 0.00 | 0.30 | 0.00 | 0 | 96 | 132.78% | 0.05 | 0.01 | -0.03 | 0.01 | 0.00 |
| HYMC20260618C00049000 | 49.00 | 0.00 | 0.45 | 0.28 | 1 | 108 | 151.63% | 0.07 | 0.02 | -0.04 | 0.01 | 0.00 |
| HYMC20260618C00050000 | 50.00 | 0.05 | 0.20 | 0.10 | 125 | 3,150 | 132.32% | 0.04 | 0.01 | -0.02 | 0.00 | 0.00 |
| HYMC20260618C00055000 | 55.00 | 0.00 | 0.25 | 0.05 | 17 | 7,816 | 137.49% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| HYMC20260618C00060000 | 60.00 | 0.00 | 0.30 | 0.05 | 22 | 890 | 153.86% | 0.02 | 0.00 | -0.01 | 0.00 | 0.00 |
