Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBM20260612P00130000 | 130.00 | 0.00 | 2.12 | 0.00 | 0 | 2 | 295.27% | -0.02 | 0.00 | -0.32 | 0.02 | -0.00 |
| IBM20260612P00135000 | 135.00 | 0.00 | 2.12 | 0.00 | 0 | 3 | 283.62% | -0.02 | 0.00 | -0.32 | 0.02 | -0.00 |
| IBM20260612P00140000 | 140.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 272.40% | -0.02 | 0.00 | -0.32 | 0.02 | -0.00 |
| IBM20260612P00145000 | 145.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 261.58% | -0.02 | 0.00 | -0.32 | 0.02 | -0.00 |
| IBM20260612P00150000 | 150.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 251.12% | -0.02 | 0.00 | -0.31 | 0.02 | -0.00 |
| IBM20260612P00155000 | 155.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 241.00% | -0.02 | 0.00 | -0.31 | 0.03 | -0.00 |
| IBM20260612P00160000 | 160.00 | 0.00 | 2.13 | 0.00 | 0 | 11 | 231.20% | -0.02 | 0.00 | -0.31 | 0.03 | -0.00 |
| IBM20260612P00165000 | 165.00 | 0.00 | 2.13 | 0.00 | 0 | 6 | 221.69% | -0.02 | 0.00 | -0.31 | 0.03 | -0.00 |
| IBM20260612P00170000 | 170.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 212.45% | -0.02 | 0.00 | -0.31 | 0.03 | -0.00 |
| IBM20260612P00175000 | 175.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 203.47% | -0.03 | 0.00 | -0.31 | 0.03 | -0.00 |
| IBM20260612P00180000 | 180.00 | 0.00 | 2.13 | 0.00 | 0 | 7 | 194.72% | -0.03 | 0.00 | -0.30 | 0.03 | -0.00 |
| IBM20260612P00185000 | 185.00 | 0.00 | 0.20 | 0.00 | 0 | 8 | 132.34% | -0.00 | 0.00 | -0.04 | 0.01 | -0.00 |
| IBM20260612P00190000 | 190.00 | 0.00 | 2.13 | 0.00 | 0 | 27 | 177.87% | -0.03 | 0.00 | -0.30 | 0.03 | -0.00 |
| IBM20260612P00195000 | 195.00 | 0.00 | 2.13 | 0.00 | 0 | 88 | 169.74% | -0.03 | 0.00 | -0.30 | 0.03 | -0.00 |
| IBM20260612P00200000 | 200.00 | 0.00 | 2.13 | 0.00 | 0 | 64 | 161.94% | -0.03 | 0.00 | -0.29 | 0.04 | -0.00 |
| IBM20260612P00205000 | 205.00 | 0.01 | 0.07 | 0.08 | 2 | 200 | 97.97% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| IBM20260612P00210000 | 210.00 | 0.00 | 0.50 | 0.00 | 0 | 173 | 115.31% | -0.01 | 0.00 | -0.09 | 0.02 | -0.00 |
| IBM20260612P00215000 | 215.00 | 0.00 | 0.32 | 0.00 | 0 | 201 | 102.73% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| IBM20260612P00220000 | 220.00 | 0.00 | 0.64 | 0.00 | 0 | 118 | 114.34% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| IBM20260612P00222500 | 222.50 | 0.00 | 1.32 | 0.00 | 0 | 0 | 97.00% | -0.01 | 0.00 | -0.07 | 0.02 | -0.00 |
| IBM20260612P00225000 | 225.00 | 0.04 | 0.47 | 0.15 | 7 | 105 | 90.93% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| IBM20260612P00227500 | 227.50 | 0.00 | 0.56 | 0.00 | 0 | 0 | 95.79% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| IBM20260612P00230000 | 230.00 | 0.01 | 0.50 | 0.09 | 7 | 232 | 86.47% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| IBM20260612P00232500 | 232.50 | 0.00 | 2.13 | 0.00 | 0 | 4 | 103.72% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| IBM20260612P00235000 | 235.00 | 0.01 | 0.15 | 0.08 | 5 | 64 | 73.52% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| IBM20260612P00237500 | 237.50 | 0.05 | 0.13 | 0.09 | 4 | 28 | 72.01% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| IBM20260612P00240000 | 240.00 | 0.00 | 0.20 | 0.04 | 2 | 93 | 70.43% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| IBM20260612P00242500 | 242.50 | 0.00 | 2.24 | 0.00 | 0 | 9 | 101.12% | -0.05 | 0.00 | -0.28 | 0.05 | -0.00 |
| IBM20260612P00245000 | 245.00 | 0.00 | 0.23 | 0.23 | 4 | 89 | 66.59% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| IBM20260612P00247500 | 247.50 | 0.00 | 0.53 | 0.28 | 6 | 20 | 73.25% | -0.02 | 0.00 | -0.09 | 0.03 | -0.00 |
| IBM20260612P00250000 | 250.00 | 0.04 | 0.24 | 0.19 | 12 | 106 | 63.21% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| IBM20260612P00252500 | 252.50 | 0.01 | 0.96 | 0.60 | 1 | 34 | 67.29% | -0.02 | 0.00 | -0.09 | 0.03 | -0.00 |
| IBM20260612P00255000 | 255.00 | 0.05 | 0.60 | 0.33 | 10 | 49 | 68.55% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| IBM20260612P00257500 | 257.50 | 0.00 | 1.06 | 0.43 | 5 | 35 | 66.69% | -0.03 | 0.00 | -0.12 | 0.04 | -0.00 |
| IBM20260612P00260000 | 260.00 | 0.02 | 0.75 | 0.45 | 84 | 156 | 63.40% | -0.03 | 0.00 | -0.12 | 0.04 | -0.00 |
| IBM20260612P00262500 | 262.50 | 0.04 | 0.85 | 0.70 | 4 | 16 | 63.03% | -0.04 | 0.00 | -0.14 | 0.04 | -0.00 |
| IBM20260612P00265000 | 265.00 | 0.47 | 0.76 | 0.64 | 233 | 194 | 62.16% | -0.05 | 0.00 | -0.16 | 0.05 | -0.00 |
| IBM20260612P00267500 | 267.50 | 0.58 | 1.00 | 1.02 | 18 | 7 | 62.44% | -0.06 | 0.00 | -0.19 | 0.06 | -0.00 |
| IBM20260612P00270000 | 270.00 | 0.79 | 1.05 | 0.92 | 100 | 100 | 60.94% | -0.07 | 0.00 | -0.20 | 0.06 | -0.01 |
| IBM20260612P00272500 | 272.50 | 0.70 | 1.30 | 1.06 | 24 | 24 | 60.57% | -0.08 | 0.00 | -0.23 | 0.07 | -0.01 |
| IBM20260612P00275000 | 275.00 | 0.96 | 1.55 | 1.45 | 52 | 98 | 60.28% | -0.09 | 0.01 | -0.26 | 0.08 | -0.01 |
| IBM20260612P00277500 | 277.50 | 1.19 | 2.09 | 1.79 | 19 | 105 | 60.54% | -0.11 | 0.01 | -0.30 | 0.09 | -0.01 |
| IBM20260612P00280000 | 280.00 | 1.81 | 2.15 | 1.94 | 82 | 182 | 59.87% | -0.13 | 0.01 | -0.33 | 0.10 | -0.01 |
| IBM20260612P00282500 | 282.50 | 2.10 | 2.83 | 2.44 | 56 | 56 | 59.33% | -0.15 | 0.01 | -0.36 | 0.11 | -0.01 |
| IBM20260612P00285000 | 285.00 | 2.37 | 3.15 | 2.93 | 237 | 65 | 59.99% | -0.17 | 0.01 | -0.41 | 0.12 | -0.01 |
| IBM20260612P00287500 | 287.50 | 2.91 | 3.70 | 3.50 | 27 | 47 | 59.47% | -0.19 | 0.01 | -0.44 | 0.13 | -0.01 |
| IBM20260612P00290000 | 290.00 | 3.75 | 4.40 | 4.15 | 105 | 118 | 59.76% | -0.22 | 0.01 | -0.48 | 0.15 | -0.02 |
| IBM20260612P00292500 | 292.50 | 4.25 | 5.50 | 5.83 | 37 | 10 | 59.69% | -0.25 | 0.01 | -0.52 | 0.15 | -0.02 |
| IBM20260612P00295000 | 295.00 | 5.50 | 6.20 | 5.87 | 73 | 85 | 58.25% | -0.27 | 0.01 | -0.53 | 0.16 | -0.02 |
| IBM20260612P00297500 | 297.50 | 5.95 | 7.35 | 6.20 | 64 | 156 | 60.27% | -0.31 | 0.01 | -0.59 | 0.17 | -0.02 |
| IBM20260612P00300000 | 300.00 | 6.95 | 8.65 | 8.00 | 767 | 3,100 | 58.73% | -0.34 | 0.01 | -0.60 | 0.18 | -0.02 |
| IBM20260612P00302500 | 302.50 | 8.10 | 9.55 | 8.65 | 44 | 9 | 58.60% | -0.37 | 0.01 | -0.61 | 0.18 | -0.03 |
| IBM20260612P00305000 | 305.00 | 9.35 | 11.35 | 10.00 | 70 | 124 | 59.33% | -0.41 | 0.01 | -0.64 | 0.19 | -0.03 |
| IBM20260612P00307500 | 307.50 | 10.90 | 12.30 | 9.93 | 52 | 26 | 57.64% | -0.44 | 0.01 | -0.63 | 0.19 | -0.03 |
| IBM20260612P00310000 | 310.00 | 12.40 | 13.80 | 12.45 | 75 | 81 | 58.10% | -0.48 | 0.01 | -0.64 | 0.19 | -0.03 |
| IBM20260612P00312500 | 312.50 | 13.95 | 15.50 | 13.71 | 19 | 29 | 58.50% | -0.51 | 0.01 | -0.65 | 0.19 | -0.04 |
| IBM20260612P00315000 | 315.00 | 15.65 | 17.05 | 15.37 | 40 | 34 | 59.22% | -0.54 | 0.01 | -0.65 | 0.19 | -0.04 |
| IBM20260612P00317500 | 317.50 | 17.45 | 18.95 | 18.50 | 63 | 13 | 59.78% | -0.58 | 0.01 | -0.65 | 0.19 | -0.04 |
| IBM20260612P00320000 | 320.00 | 18.50 | 20.80 | 20.28 | 31 | 42 | 59.94% | -0.61 | 0.01 | -0.64 | 0.19 | -0.04 |
| IBM20260612P00322500 | 322.50 | 20.25 | 22.95 | 24.39 | 3 | 11 | 64.58% | -0.63 | 0.01 | -0.68 | 0.18 | -0.04 |
| IBM20260612P00325000 | 325.00 | 22.15 | 24.80 | 22.07 | 14 | 52 | 62.22% | -0.66 | 0.01 | -0.63 | 0.18 | -0.05 |
| IBM20260612P00327500 | 327.50 | 24.15 | 27.30 | 28.10 | 3 | 16 | 66.67% | -0.68 | 0.01 | -0.66 | 0.18 | -0.05 |
| IBM20260612P00330000 | 330.00 | 26.15 | 28.70 | 26.18 | 14 | 50 | 65.55% | -0.71 | 0.01 | -0.62 | 0.17 | -0.05 |
| IBM20260612P00332500 | 332.50 | 28.20 | 31.20 | 32.31 | 2 | 0 | 67.37% | -0.72 | 0.01 | -0.62 | 0.16 | -0.05 |
| IBM20260612P00335000 | 335.00 | 30.30 | 33.30 | 30.07 | 1 | 3 | 65.92% | -0.75 | 0.01 | -0.57 | 0.15 | -0.05 |
| IBM20260612P00337500 | 337.50 | 32.45 | 35.30 | 0.00 | 0 | 7 | 69.54% | -0.76 | 0.01 | -0.59 | 0.15 | -0.05 |
| IBM20260612P00340000 | 340.00 | 34.65 | 37.95 | 0.00 | 0 | 0 | 70.52% | -0.78 | 0.01 | -0.57 | 0.15 | -0.05 |
| IBM20260612P00342500 | 342.50 | 36.95 | 39.90 | 0.00 | 0 | 1 | 71.09% | -0.79 | 0.01 | -0.55 | 0.14 | -0.05 |
| IBM20260612P00345000 | 345.00 | 39.70 | 41.95 | 0.00 | 0 | 0 | 71.96% | -0.81 | 0.01 | -0.53 | 0.13 | -0.05 |
| IBM20260612P00347500 | 347.50 | 41.50 | 45.05 | 37.36 | 2 | 27 | 73.22% | -0.82 | 0.01 | -0.52 | 0.13 | -0.05 |
| IBM20260612P00350000 | 350.00 | 43.80 | 47.05 | 0.00 | 0 | 3 | 74.50% | -0.83 | 0.01 | -0.50 | 0.12 | -0.05 |
| IBM20260612P00352500 | 352.50 | 46.70 | 49.40 | 0.00 | 0 | 0 | 75.85% | -0.84 | 0.01 | -0.49 | 0.12 | -0.05 |
| IBM20260612P00355000 | 355.00 | 48.55 | 52.15 | 0.00 | 0 | 0 | 76.61% | -0.85 | 0.01 | -0.47 | 0.11 | -0.05 |
| IBM20260612P00357500 | 357.50 | 51.45 | 54.55 | 0.00 | 0 | 0 | 78.35% | -0.86 | 0.01 | -0.46 | 0.11 | -0.05 |
| IBM20260612P00360000 | 360.00 | 53.30 | 56.95 | 0.00 | 0 | 0 | 77.78% | -0.88 | 0.01 | -0.43 | 0.10 | -0.05 |
| IBM20260612P00362500 | 362.50 | 56.20 | 59.35 | 0.00 | 0 | 0 | 79.52% | -0.88 | 0.01 | -0.42 | 0.10 | -0.05 |
| IBM20260612P00365000 | 365.00 | 58.10 | 61.75 | 0.00 | 0 | 0 | 81.98% | -0.88 | 0.00 | -0.43 | 0.10 | -0.05 |
| IBM20260612P00367500 | 367.50 | 61.05 | 64.15 | 0.00 | 0 | 0 | 83.59% | -0.89 | 0.00 | -0.42 | 0.09 | -0.05 |
| IBM20260612P00370000 | 370.00 | 63.50 | 66.55 | 0.00 | 0 | 0 | 83.10% | -0.90 | 0.00 | -0.39 | 0.08 | -0.05 |
| IBM20260612P00372500 | 372.50 | 65.90 | 69.00 | 0.00 | 0 | 0 | 82.27% | -0.91 | 0.00 | -0.35 | 0.08 | -0.05 |
| IBM20260612P00375000 | 375.00 | 68.35 | 71.45 | 0.00 | 0 | 0 | 87.05% | -0.91 | 0.00 | -0.39 | 0.08 | -0.05 |
| IBM20260612P00377500 | 377.50 | 70.30 | 73.90 | 0.00 | 0 | 0 | 88.65% | -0.91 | 0.00 | -0.38 | 0.08 | -0.05 |
| IBM20260612P00380000 | 380.00 | 73.25 | 76.35 | 0.00 | 0 | 15 | 87.81% | -0.92 | 0.00 | -0.34 | 0.07 | -0.05 |
| IBM20260612P00382500 | 382.50 | 75.20 | 78.35 | 0.00 | 0 | 0 | 90.65% | -0.92 | 0.00 | -0.36 | 0.07 | -0.05 |
| IBM20260612P00385000 | 385.00 | 78.15 | 81.25 | 0.00 | 0 | 0 | 92.76% | -0.92 | 0.00 | -0.36 | 0.07 | -0.05 |
| IBM20260612P00387500 | 387.50 | 80.10 | 83.60 | 0.00 | 0 | 0 | 93.38% | -0.93 | 0.00 | -0.34 | 0.07 | -0.05 |
| IBM20260612P00390000 | 390.00 | 82.55 | 85.95 | 0.00 | 0 | 0 | 90.57% | -0.94 | 0.00 | -0.29 | 0.06 | -0.05 |
| IBM20260612P00392500 | 392.50 | 85.05 | 88.65 | 0.00 | 0 | 0 | 97.06% | -0.93 | 0.00 | -0.34 | 0.07 | -0.05 |
| IBM20260612P00395000 | 395.00 | 87.50 | 91.10 | 0.00 | 0 | 0 | 98.66% | -0.93 | 0.00 | -0.34 | 0.06 | -0.05 |
| IBM20260612P00397500 | 397.50 | 90.50 | 93.55 | 0.00 | 0 | 0 | 99.81% | -0.93 | 0.00 | -0.33 | 0.06 | -0.05 |
| IBM20260612P00400000 | 400.00 | 92.45 | 95.60 | 0.00 | 0 | 0 | 99.62% | -0.94 | 0.00 | -0.31 | 0.06 | -0.05 |
| IBM20260612P00402500 | 402.50 | 94.95 | 98.50 | 0.00 | 0 | 0 | 102.82% | -0.94 | 0.00 | -0.33 | 0.06 | -0.05 |
| IBM20260612P00405000 | 405.00 | 97.40 | 101.00 | 0.00 | 0 | 0 | 103.83% | -0.94 | 0.00 | -0.32 | 0.06 | -0.05 |
| IBM20260612P00407500 | 407.50 | 99.90 | 103.45 | 0.00 | 0 | 0 | 104.31% | -0.94 | 0.00 | -0.30 | 0.05 | -0.05 |
| IBM20260612P00410000 | 410.00 | 102.40 | 105.65 | 0.00 | 0 | 0 | 106.14% | -0.95 | 0.00 | -0.31 | 0.05 | -0.05 |
| IBM20260612P00412500 | 412.50 | 105.35 | 108.45 | 0.00 | 0 | 0 | 107.95% | -0.95 | 0.00 | -0.31 | 0.05 | -0.05 |
| IBM20260612P00415000 | 415.00 | 107.35 | 110.90 | 0.00 | 0 | 0 | 109.25% | -0.95 | 0.00 | -0.30 | 0.05 | -0.05 |
| IBM20260612P00417500 | 417.50 | 109.85 | 113.40 | 0.00 | 0 | 0 | 111.51% | -0.95 | 0.00 | -0.31 | 0.05 | -0.05 |
| IBM20260612P00420000 | 420.00 | 112.30 | 115.85 | 0.00 | 0 | 3 | 107.37% | -0.96 | 0.00 | -0.25 | 0.04 | -0.05 |
| IBM20260612P00422500 | 422.50 | 114.80 | 118.25 | 0.00 | 0 | 0 | 114.00% | -0.95 | 0.00 | -0.30 | 0.05 | -0.05 |
| IBM20260612P00425000 | 425.00 | 117.30 | 120.70 | 0.00 | 0 | 0 | 107.53% | -0.96 | 0.00 | -0.22 | 0.04 | -0.04 |
| IBM20260612P00427500 | 427.50 | 119.80 | 123.00 | 0.00 | 0 | 0 | 116.90% | -0.95 | 0.00 | -0.30 | 0.05 | -0.05 |
| IBM20260612P00430000 | 430.00 | 122.25 | 125.65 | 0.00 | 0 | 1 | 110.06% | -0.97 | 0.00 | -0.21 | 0.04 | -0.04 |
| IBM20260612P00435000 | 435.00 | 127.25 | 130.65 | 0.00 | 0 | 1 | 121.35% | -0.95 | 0.00 | -0.30 | 0.05 | -0.05 |
| IBM20260612P00440000 | 440.00 | 132.25 | 135.80 | 0.00 | 0 | 1 | 124.04% | -0.96 | 0.00 | -0.29 | 0.04 | -0.05 |
| IBM20260612P00450000 | 450.00 | 142.20 | 145.75 | 0.00 | 0 | 1 | 127.94% | -0.96 | 0.00 | -0.27 | 0.04 | -0.05 |
| IBM20260612P00460000 | 460.00 | 152.70 | 155.75 | 0.00 | 0 | 0 | 133.35% | -0.96 | 0.00 | -0.27 | 0.04 | -0.05 |
| IBM20260612P00470000 | 470.00 | 162.20 | 165.75 | 0.00 | 0 | 0 | 137.82% | -0.97 | 0.00 | -0.26 | 0.04 | -0.05 |
| IBM20260612P00480000 | 480.00 | 172.15 | 175.70 | 0.00 | 0 | 0 | 146.95% | -0.96 | 0.00 | -0.29 | 0.04 | -0.05 |
| IBM20260612P00490000 | 490.00 | 182.15 | 185.70 | 0.00 | 0 | 0 | 139.43% | -0.98 | 0.00 | -0.18 | 0.02 | -0.04 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBM20260612C00130000 | 130.00 | 174.80 | 178.00 | 0.00 | 0 | 2 | 303.49% | 0.98 | 0.00 | -0.34 | 0.02 | 0.03 |
| IBM20260612C00135000 | 135.00 | 169.95 | 173.00 | 0.00 | 0 | 1 | 295.44% | 0.98 | 0.00 | -0.36 | 0.03 | 0.04 |
| IBM20260612C00140000 | 140.00 | 165.00 | 168.00 | 0.00 | 0 | 0 | 277.60% | 0.98 | 0.00 | -0.33 | 0.02 | 0.04 |
| IBM20260612C00145000 | 145.00 | 160.10 | 163.00 | 0.00 | 0 | 0 | 262.26% | 0.98 | 0.00 | -0.30 | 0.02 | 0.04 |
| IBM20260612C00150000 | 150.00 | 155.05 | 158.00 | 0.00 | 0 | 0 | 255.56% | 0.98 | 0.00 | -0.32 | 0.03 | 0.04 |
| IBM20260612C00155000 | 155.00 | 150.10 | 153.05 | 0.00 | 0 | 0 | 245.10% | 0.98 | 0.00 | -0.32 | 0.03 | 0.04 |
| IBM20260612C00160000 | 160.00 | 144.65 | 148.05 | 0.00 | 0 | 0 | 225.18% | 0.98 | 0.00 | -0.26 | 0.02 | 0.04 |
| IBM20260612C00165000 | 165.00 | 140.10 | 143.05 | 0.00 | 0 | 0 | 219.62% | 0.98 | 0.00 | -0.28 | 0.03 | 0.04 |
| IBM20260612C00170000 | 170.00 | 135.10 | 138.05 | 0.00 | 0 | 0 | 222.13% | 0.97 | 0.00 | -0.36 | 0.03 | 0.04 |
| IBM20260612C00175000 | 175.00 | 130.15 | 133.05 | 0.00 | 0 | 2 | 201.17% | 0.98 | 0.00 | -0.27 | 0.03 | 0.04 |
| IBM20260612C00180000 | 180.00 | 125.15 | 128.05 | 0.00 | 0 | 1 | 209.06% | 0.97 | 0.00 | -0.39 | 0.04 | 0.04 |
| IBM20260612C00185000 | 185.00 | 119.80 | 123.05 | 0.00 | 0 | 0 | 183.71% | 0.97 | 0.00 | -0.27 | 0.03 | 0.05 |
| IBM20260612C00190000 | 190.00 | 115.10 | 118.10 | 0.00 | 0 | 3 | 171.96% | 0.97 | 0.00 | -0.24 | 0.03 | 0.05 |
| IBM20260612C00195000 | 195.00 | 110.15 | 113.10 | 0.00 | 0 | 0 | 178.47% | 0.96 | 0.00 | -0.35 | 0.04 | 0.05 |
| IBM20260612C00200000 | 200.00 | 105.15 | 108.10 | 0.00 | 0 | 4 | 163.48% | 0.97 | 0.00 | -0.29 | 0.04 | 0.05 |
| IBM20260612C00205000 | 205.00 | 100.15 | 103.10 | 0.00 | 0 | 4 | 155.50% | 0.97 | 0.00 | -0.29 | 0.04 | 0.05 |
| IBM20260612C00210000 | 210.00 | 95.25 | 98.10 | 108.00 | 2 | 126 | 148.98% | 0.96 | 0.00 | -0.30 | 0.04 | 0.05 |
| IBM20260612C00215000 | 215.00 | 89.85 | 93.20 | 0.00 | 0 | 33 | 145.96% | 0.96 | 0.00 | -0.33 | 0.04 | 0.05 |
| IBM20260612C00220000 | 220.00 | 84.90 | 88.15 | 0.00 | 0 | 125 | 140.35% | 0.95 | 0.00 | -0.35 | 0.05 | 0.05 |
| IBM20260612C00222500 | 222.50 | 82.70 | 85.70 | 0.00 | 0 | 0 | 135.47% | 0.95 | 0.00 | -0.34 | 0.05 | 0.05 |
| IBM20260612C00225000 | 225.00 | 79.90 | 83.15 | 0.00 | 0 | 73 | 127.44% | 0.96 | 0.00 | -0.30 | 0.05 | 0.05 |
| IBM20260612C00227500 | 227.50 | 76.95 | 80.65 | 82.81 | 1 | 1 | 124.83% | 0.95 | 0.00 | -0.30 | 0.05 | 0.05 |
| IBM20260612C00230000 | 230.00 | 75.25 | 78.20 | 80.88 | 1 | 215 | 120.11% | 0.95 | 0.00 | -0.29 | 0.05 | 0.05 |
| IBM20260612C00232500 | 232.50 | 72.30 | 75.70 | 0.00 | 0 | 1 | 114.37% | 0.95 | 0.00 | -0.27 | 0.05 | 0.06 |
| IBM20260612C00235000 | 235.00 | 70.35 | 73.20 | 70.52 | 6 | 118 | 108.65% | 0.96 | 0.00 | -0.25 | 0.05 | 0.06 |
| IBM20260612C00237500 | 237.50 | 67.25 | 70.75 | 0.00 | 0 | 1 | 111.29% | 0.95 | 0.00 | -0.30 | 0.05 | 0.06 |
| IBM20260612C00240000 | 240.00 | 64.90 | 68.25 | 70.04 | 25 | 86 | 107.71% | 0.94 | 0.00 | -0.30 | 0.05 | 0.06 |
| IBM20260612C00242500 | 242.50 | 62.20 | 65.80 | 0.00 | 0 | 23 | 106.81% | 0.94 | 0.00 | -0.32 | 0.06 | 0.06 |
| IBM20260612C00245000 | 245.00 | 60.15 | 63.30 | 65.10 | 1 | 86 | 101.50% | 0.94 | 0.00 | -0.30 | 0.06 | 0.06 |
| IBM20260612C00247500 | 247.50 | 57.35 | 60.85 | 0.00 | 0 | 5 | 98.82% | 0.94 | 0.00 | -0.31 | 0.06 | 0.06 |
| IBM20260612C00250000 | 250.00 | 55.50 | 58.35 | 55.18 | 1 | 272 | 100.69% | 0.93 | 0.00 | -0.36 | 0.07 | 0.06 |
| IBM20260612C00252500 | 252.50 | 52.45 | 55.90 | 0.00 | 0 | 11 | 88.46% | 0.94 | 0.00 | -0.27 | 0.06 | 0.06 |
| IBM20260612C00255000 | 255.00 | 50.50 | 53.45 | 0.00 | 0 | 145 | 85.89% | 0.94 | 0.00 | -0.27 | 0.06 | 0.06 |
| IBM20260612C00257500 | 257.50 | 48.10 | 51.00 | 0.00 | 0 | 11 | 83.26% | 0.93 | 0.00 | -0.28 | 0.06 | 0.06 |
| IBM20260612C00260000 | 260.00 | 45.70 | 48.65 | 45.75 | 16 | 612 | 49.79% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| IBM20260612C00262500 | 262.50 | 43.35 | 46.15 | 0.00 | 0 | 136 | 45.20% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| IBM20260612C00265000 | 265.00 | 40.25 | 43.80 | 42.50 | 10 | 350 | 44.70% | 0.99 | 0.00 | -0.03 | 0.01 | 0.07 |
| IBM20260612C00267500 | 267.50 | 38.35 | 41.45 | 0.00 | 0 | 27 | 47.40% | 0.98 | 0.00 | -0.05 | 0.03 | 0.07 |
| IBM20260612C00270000 | 270.00 | 36.25 | 39.10 | 0.00 | 0 | 188 | 52.17% | 0.96 | 0.00 | -0.11 | 0.04 | 0.06 |
| IBM20260612C00272500 | 272.50 | 33.60 | 36.80 | 34.50 | 11 | 42 | 55.54% | 0.94 | 0.00 | -0.17 | 0.06 | 0.06 |
| IBM20260612C00275000 | 275.00 | 31.60 | 34.55 | 42.58 | 1 | 115 | 55.46% | 0.92 | 0.01 | -0.20 | 0.07 | 0.06 |
| IBM20260612C00277500 | 277.50 | 29.70 | 32.35 | 0.00 | 0 | 18 | 53.24% | 0.92 | 0.01 | -0.21 | 0.08 | 0.06 |
| IBM20260612C00280000 | 280.00 | 27.15 | 30.25 | 29.55 | 233 | 495 | 53.60% | 0.90 | 0.01 | -0.25 | 0.09 | 0.06 |
| IBM20260612C00282500 | 282.50 | 25.20 | 28.20 | 0.00 | 0 | 6 | 51.79% | 0.88 | 0.01 | -0.27 | 0.10 | 0.06 |
| IBM20260612C00285000 | 285.00 | 23.50 | 26.20 | 26.04 | 230 | 341 | 53.06% | 0.86 | 0.01 | -0.32 | 0.11 | 0.06 |
| IBM20260612C00287500 | 287.50 | 20.95 | 23.95 | 0.00 | 0 | 62 | 53.94% | 0.83 | 0.01 | -0.37 | 0.13 | 0.06 |
| IBM20260612C00290000 | 290.00 | 19.25 | 21.95 | 21.90 | 82 | 360 | 53.95% | 0.80 | 0.01 | -0.41 | 0.14 | 0.06 |
| IBM20260612C00292500 | 292.50 | 18.25 | 20.05 | 18.92 | 16 | 36 | 54.13% | 0.77 | 0.01 | -0.45 | 0.15 | 0.05 |
| IBM20260612C00295000 | 295.00 | 16.55 | 18.45 | 18.33 | 48 | 61 | 53.45% | 0.74 | 0.01 | -0.47 | 0.16 | 0.05 |
| IBM20260612C00297500 | 297.50 | 15.00 | 16.95 | 16.43 | 23 | 41 | 57.54% | 0.70 | 0.01 | -0.55 | 0.17 | 0.05 |
| IBM20260612C00300000 | 300.00 | 13.75 | 15.30 | 15.35 | 204 | 433 | 54.96% | 0.67 | 0.01 | -0.55 | 0.18 | 0.05 |
| IBM20260612C00302500 | 302.50 | 12.00 | 13.90 | 13.31 | 30 | 21 | 56.59% | 0.63 | 0.01 | -0.59 | 0.18 | 0.04 |
| IBM20260612C00305000 | 305.00 | 11.30 | 12.70 | 12.00 | 196 | 115 | 56.32% | 0.60 | 0.01 | -0.60 | 0.19 | 0.04 |
| IBM20260612C00307500 | 307.50 | 10.20 | 11.45 | 12.20 | 345 | 37 | 57.53% | 0.56 | 0.01 | -0.63 | 0.19 | 0.04 |
| IBM20260612C00310000 | 310.00 | 9.20 | 10.00 | 9.44 | 7,146 | 531 | 58.12% | 0.53 | 0.01 | -0.64 | 0.19 | 0.04 |
| IBM20260612C00312500 | 312.50 | 8.15 | 9.45 | 10.35 | 220 | 132 | 58.39% | 0.49 | 0.01 | -0.65 | 0.19 | 0.04 |
| IBM20260612C00315000 | 315.00 | 7.40 | 8.65 | 8.63 | 171 | 267 | 58.73% | 0.46 | 0.01 | -0.65 | 0.19 | 0.03 |
| IBM20260612C00317500 | 317.50 | 6.65 | 7.55 | 7.50 | 207 | 189 | 59.29% | 0.42 | 0.01 | -0.64 | 0.19 | 0.03 |
| IBM20260612C00320000 | 320.00 | 6.10 | 6.85 | 6.40 | 1,071 | 331 | 59.44% | 0.39 | 0.01 | -0.63 | 0.19 | 0.03 |
| IBM20260612C00322500 | 322.50 | 5.45 | 6.45 | 6.80 | 19 | 128 | 60.95% | 0.37 | 0.01 | -0.63 | 0.18 | 0.03 |
| IBM20260612C00325000 | 325.00 | 4.85 | 5.90 | 6.12 | 286 | 330 | 60.44% | 0.33 | 0.01 | -0.61 | 0.18 | 0.02 |
| IBM20260612C00327500 | 327.50 | 4.20 | 5.25 | 5.60 | 30 | 114 | 60.64% | 0.31 | 0.01 | -0.58 | 0.17 | 0.02 |
| IBM20260612C00330000 | 330.00 | 3.60 | 4.80 | 4.25 | 532 | 905 | 62.77% | 0.29 | 0.01 | -0.59 | 0.17 | 0.02 |
| IBM20260612C00332500 | 332.50 | 3.50 | 4.35 | 4.20 | 31 | 85 | 62.29% | 0.26 | 0.01 | -0.55 | 0.16 | 0.02 |
| IBM20260612C00335000 | 335.00 | 3.20 | 3.75 | 3.76 | 159 | 462 | 61.89% | 0.23 | 0.01 | -0.52 | 0.15 | 0.02 |
| IBM20260612C00337500 | 337.50 | 2.81 | 3.55 | 3.19 | 17 | 59 | 64.22% | 0.22 | 0.01 | -0.52 | 0.14 | 0.02 |
| IBM20260612C00340000 | 340.00 | 2.80 | 3.15 | 3.20 | 279 | 315 | 66.24% | 0.21 | 0.01 | -0.51 | 0.14 | 0.02 |
| IBM20260612C00342500 | 342.50 | 2.39 | 3.05 | 2.94 | 26 | 293 | 65.72% | 0.19 | 0.01 | -0.47 | 0.13 | 0.01 |
| IBM20260612C00345000 | 345.00 | 2.19 | 2.62 | 2.86 | 92 | 98 | 66.86% | 0.17 | 0.01 | -0.46 | 0.13 | 0.01 |
| IBM20260612C00347500 | 347.50 | 2.00 | 2.70 | 2.24 | 32 | 52 | 67.98% | 0.16 | 0.01 | -0.44 | 0.12 | 0.01 |
| IBM20260612C00350000 | 350.00 | 1.86 | 2.24 | 2.00 | 2,474 | 1,347 | 68.79% | 0.15 | 0.01 | -0.42 | 0.11 | 0.01 |
| IBM20260612C00352500 | 352.50 | 1.46 | 2.10 | 1.89 | 22 | 240 | 68.88% | 0.13 | 0.01 | -0.39 | 0.11 | 0.01 |
| IBM20260612C00355000 | 355.00 | 1.55 | 2.13 | 2.14 | 45 | 52 | 69.86% | 0.12 | 0.01 | -0.38 | 0.10 | 0.01 |
| IBM20260612C00357500 | 357.50 | 1.20 | 2.00 | 1.68 | 4 | 7 | 69.80% | 0.11 | 0.01 | -0.35 | 0.09 | 0.01 |
| IBM20260612C00360000 | 360.00 | 1.19 | 1.85 | 1.70 | 67 | 360 | 71.97% | 0.11 | 0.01 | -0.35 | 0.09 | 0.01 |
| IBM20260612C00362500 | 362.50 | 1.23 | 1.82 | 1.36 | 6 | 27 | 72.44% | 0.10 | 0.00 | -0.33 | 0.08 | 0.01 |
| IBM20260612C00365000 | 365.00 | 1.09 | 1.55 | 1.42 | 11 | 13 | 74.22% | 0.09 | 0.00 | -0.32 | 0.08 | 0.01 |
| IBM20260612C00367500 | 367.50 | 1.00 | 1.62 | 1.65 | 19 | 15 | 74.77% | 0.09 | 0.00 | -0.30 | 0.08 | 0.01 |
| IBM20260612C00370000 | 370.00 | 0.92 | 1.54 | 1.24 | 70 | 130 | 75.83% | 0.08 | 0.00 | -0.29 | 0.07 | 0.01 |
| IBM20260612C00372500 | 372.50 | 0.91 | 1.45 | 1.34 | 7 | 33 | 76.93% | 0.08 | 0.00 | -0.28 | 0.07 | 0.01 |
| IBM20260612C00375000 | 375.00 | 0.85 | 1.28 | 1.15 | 31 | 68 | 78.31% | 0.07 | 0.00 | -0.27 | 0.07 | 0.01 |
| IBM20260612C00377500 | 377.50 | 0.69 | 1.32 | 1.11 | 3 | 7 | 80.09% | 0.07 | 0.00 | -0.27 | 0.07 | 0.00 |
| IBM20260612C00380000 | 380.00 | 0.70 | 1.25 | 1.00 | 240 | 212 | 80.00% | 0.06 | 0.00 | -0.25 | 0.06 | 0.00 |
| IBM20260612C00382500 | 382.50 | 0.53 | 1.13 | 0.99 | 5 | 3 | 81.39% | 0.06 | 0.00 | -0.25 | 0.06 | 0.00 |
| IBM20260612C00385000 | 385.00 | 0.50 | 1.13 | 0.95 | 7 | 17 | 82.73% | 0.06 | 0.00 | -0.24 | 0.06 | 0.00 |
| IBM20260612C00387500 | 387.50 | 0.25 | 1.57 | 0.00 | 0 | 2 | 83.25% | 0.05 | 0.00 | -0.23 | 0.05 | 0.00 |
| IBM20260612C00390000 | 390.00 | 0.26 | 1.47 | 0.80 | 6 | 15 | 83.63% | 0.05 | 0.00 | -0.21 | 0.05 | 0.00 |
| IBM20260612C00392500 | 392.50 | 0.33 | 2.80 | 1.11 | 2 | 11 | 99.05% | 0.08 | 0.00 | -0.37 | 0.07 | 0.01 |
| IBM20260612C00395000 | 395.00 | 0.20 | 1.40 | 0.52 | 6 | 8 | 89.89% | 0.05 | 0.00 | -0.24 | 0.05 | 0.00 |
| IBM20260612C00397500 | 397.50 | 0.19 | 2.74 | 0.00 | 0 | 5 | 101.55% | 0.07 | 0.00 | -0.36 | 0.07 | 0.01 |
| IBM20260612C00400000 | 400.00 | 0.60 | 1.07 | 0.57 | 190 | 427 | 90.91% | 0.05 | 0.00 | -0.22 | 0.05 | 0.00 |
| IBM20260612C00402500 | 402.50 | 0.10 | 2.62 | 0.00 | 0 | 1 | 87.47% | 0.04 | 0.00 | -0.17 | 0.04 | 0.00 |
| IBM20260612C00405000 | 405.00 | 0.02 | 1.84 | 0.41 | 1 | 11 | 90.99% | 0.04 | 0.00 | -0.19 | 0.04 | 0.00 |
| IBM20260612C00407500 | 407.50 | 0.00 | 2.63 | 0.00 | 0 | 0 | 106.78% | 0.06 | 0.00 | -0.34 | 0.06 | 0.00 |
| IBM20260612C00410000 | 410.00 | 0.13 | 0.85 | 0.65 | 1 | 16 | 93.57% | 0.04 | 0.00 | -0.18 | 0.04 | 0.00 |
| IBM20260612C00412500 | 412.50 | 0.00 | 2.59 | 0.00 | 0 | 0 | 110.07% | 0.06 | 0.00 | -0.34 | 0.06 | 0.00 |
| IBM20260612C00415000 | 415.00 | 0.01 | 2.57 | 0.00 | 0 | 9 | 111.81% | 0.06 | 0.00 | -0.34 | 0.06 | 0.00 |
| IBM20260612C00417500 | 417.50 | 0.00 | 2.55 | 0.00 | 0 | 0 | 113.33% | 0.06 | 0.00 | -0.34 | 0.06 | 0.00 |
| IBM20260612C00420000 | 420.00 | 0.00 | 2.53 | 0.00 | 0 | 23 | 114.88% | 0.06 | 0.00 | -0.34 | 0.06 | 0.00 |
| IBM20260612C00422500 | 422.50 | 0.00 | 2.52 | 0.00 | 0 | 0 | 116.56% | 0.06 | 0.00 | -0.34 | 0.06 | 0.00 |
| IBM20260612C00425000 | 425.00 | 0.00 | 2.50 | 0.00 | 0 | 5 | 118.10% | 0.06 | 0.00 | -0.34 | 0.05 | 0.00 |
| IBM20260612C00427500 | 427.50 | 0.00 | 2.48 | 0.00 | 0 | 0 | 119.63% | 0.06 | 0.00 | -0.34 | 0.05 | 0.00 |
| IBM20260612C00430000 | 430.00 | 0.00 | 0.81 | 0.00 | 0 | 5 | 100.33% | 0.02 | 0.00 | -0.14 | 0.03 | 0.00 |
| IBM20260612C00435000 | 435.00 | 0.00 | 1.92 | 0.00 | 0 | 3 | 116.58% | 0.04 | 0.00 | -0.25 | 0.04 | 0.00 |
| IBM20260612C00440000 | 440.00 | 0.05 | 1.15 | 0.90 | 1 | 77 | 109.58% | 0.03 | 0.00 | -0.16 | 0.03 | 0.00 |
| IBM20260612C00450000 | 450.00 | 0.20 | 0.50 | 0.25 | 26 | 84 | 109.05% | 0.02 | 0.00 | -0.12 | 0.02 | 0.00 |
| IBM20260612C00460000 | 460.00 | 0.00 | 2.34 | 0.00 | 0 | 1 | 138.93% | 0.05 | 0.00 | -0.34 | 0.05 | 0.00 |
| IBM20260612C00470000 | 470.00 | 0.00 | 0.86 | 0.00 | 0 | 6 | 123.62% | 0.02 | 0.00 | -0.15 | 0.02 | 0.00 |
| IBM20260612C00480000 | 480.00 | 0.00 | 2.28 | 0.00 | 0 | 0 | 150.06% | 0.04 | 0.00 | -0.34 | 0.04 | 0.00 |
| IBM20260612C00490000 | 490.00 | 0.00 | 0.38 | 0.38 | 21 | 12 | 120.07% | 0.01 | 0.00 | -0.07 | 0.01 | 0.00 |
