Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ICLR20260618C00060000 | 60.00 | 81.80 | 85.80 | 0.00 | 0 | 0 | 272.71% | 0.97 | 0.00 | -0.18 | 0.02 | 0.01 |
| ICLR20260618C00065000 | 65.00 | 76.80 | 80.80 | 0.00 | 0 | 0 | 275.92% | 0.96 | 0.00 | -0.24 | 0.03 | 0.01 |
| ICLR20260618C00070000 | 70.00 | 71.80 | 75.80 | 0.00 | 0 | 0 | 242.57% | 0.96 | 0.00 | -0.21 | 0.03 | 0.01 |
| ICLR20260618C00075000 | 75.00 | 67.00 | 70.80 | 0.00 | 0 | 0 | 222.67% | 0.95 | 0.00 | -0.20 | 0.03 | 0.02 |
| ICLR20260618C00080000 | 80.00 | 62.00 | 65.90 | 0.00 | 0 | 0 | 196.97% | 0.95 | 0.00 | -0.18 | 0.03 | 0.02 |
| ICLR20260618C00085000 | 85.00 | 57.40 | 60.80 | 0.00 | 0 | 0 | 206.48% | 0.93 | 0.00 | -0.26 | 0.04 | 0.02 |
| ICLR20260618C00090000 | 90.00 | 51.90 | 55.90 | 0.00 | 0 | 0 | 172.76% | 0.94 | 0.00 | -0.20 | 0.04 | 0.02 |
| ICLR20260618C00095000 | 95.00 | 46.90 | 50.90 | 0.00 | 0 | 0 | 156.75% | 0.93 | 0.00 | -0.20 | 0.04 | 0.02 |
| ICLR20260618C00100000 | 100.00 | 42.00 | 45.90 | 0.00 | 0 | 10 | 155.08% | 0.91 | 0.00 | -0.24 | 0.05 | 0.02 |
| ICLR20260618C00105000 | 105.00 | 36.90 | 40.90 | 0.00 | 0 | 1 | 139.37% | 0.90 | 0.00 | -0.24 | 0.05 | 0.02 |
| ICLR20260618C00110000 | 110.00 | 33.10 | 36.00 | 0.00 | 0 | 170 | 105.85% | 0.92 | 0.00 | -0.16 | 0.04 | 0.02 |
| ICLR20260618C00115000 | 115.00 | 28.20 | 31.20 | 0.00 | 0 | 245 | 104.21% | 0.89 | 0.01 | -0.20 | 0.06 | 0.03 |
| ICLR20260618C00120000 | 120.00 | 23.50 | 26.50 | 0.00 | 0 | 287 | 85.11% | 0.88 | 0.01 | -0.17 | 0.06 | 0.03 |
| ICLR20260618C00125000 | 125.00 | 18.80 | 21.90 | 0.00 | 0 | 139 | 47.67% | 0.95 | 0.01 | -0.05 | 0.03 | 0.02 |
| ICLR20260618C00130000 | 130.00 | 14.70 | 17.50 | 0.00 | 0 | 49 | 48.36% | 0.88 | 0.01 | -0.10 | 0.06 | 0.03 |
| ICLR20260618C00135000 | 135.00 | 10.80 | 13.60 | 10.69 | 2 | 208 | 49.05% | 0.78 | 0.02 | -0.15 | 0.09 | 0.03 |
| ICLR20260618C00140000 | 140.00 | 7.30 | 9.00 | 7.20 | 106 | 273 | 47.09% | 0.66 | 0.03 | -0.17 | 0.11 | 0.03 |
| ICLR20260618C00145000 | 145.00 | 5.00 | 6.20 | 5.50 | 3 | 202 | 50.71% | 0.52 | 0.03 | -0.20 | 0.12 | 0.02 |
| ICLR20260618C00150000 | 150.00 | 3.40 | 3.90 | 3.69 | 1 | 592 | 46.48% | 0.38 | 0.03 | -0.18 | 0.11 | 0.02 |
| ICLR20260618C00155000 | 155.00 | 1.25 | 3.30 | 2.70 | 100 | 302 | 45.51% | 0.25 | 0.02 | -0.14 | 0.09 | 0.01 |
| ICLR20260618C00160000 | 160.00 | 0.00 | 2.90 | 0.00 | 0 | 329 | 49.26% | 0.18 | 0.02 | -0.12 | 0.08 | 0.01 |
| ICLR20260618C00165000 | 165.00 | 0.00 | 2.90 | 0.00 | 0 | 31 | 58.03% | 0.15 | 0.01 | -0.13 | 0.07 | 0.01 |
| ICLR20260618C00170000 | 170.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 54.43% | 0.08 | 0.01 | -0.08 | 0.05 | 0.00 |
| ICLR20260618C00175000 | 175.00 | 0.00 | 2.70 | 0.00 | 0 | 2 | 73.26% | 0.12 | 0.01 | -0.14 | 0.06 | 0.01 |
| ICLR20260618C00180000 | 180.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 80.39% | 0.11 | 0.01 | -0.14 | 0.05 | 0.01 |
| ICLR20260618C00190000 | 190.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 93.89% | 0.09 | 0.01 | -0.15 | 0.05 | 0.00 |
| ICLR20260618C00200000 | 200.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 106.64% | 0.09 | 0.00 | -0.16 | 0.05 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ICLR20260618P00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 18 | 188.89% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ICLR20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 246.06% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| ICLR20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 225.96% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| ICLR20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 207.25% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| ICLR20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 190 | 189.72% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| ICLR20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 36 | 173.21% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| ICLR20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 108 | 157.56% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| ICLR20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 163 | 142.67% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| ICLR20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 96 | 128.41% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| ICLR20260618P00105000 | 105.00 | 0.00 | 2.25 | 0.00 | 0 | 3,362 | 116.01% | -0.07 | 0.00 | -0.15 | 0.04 | -0.00 |
| ICLR20260618P00110000 | 110.00 | 0.00 | 2.45 | 0.00 | 0 | 357 | 104.98% | -0.08 | 0.00 | -0.15 | 0.04 | -0.01 |
| ICLR20260618P00115000 | 115.00 | 0.00 | 2.45 | 0.00 | 0 | 228 | 91.80% | -0.09 | 0.01 | -0.15 | 0.05 | -0.01 |
| ICLR20260618P00120000 | 120.00 | 0.00 | 2.80 | 0.00 | 0 | 178 | 82.12% | -0.11 | 0.01 | -0.15 | 0.06 | -0.01 |
| ICLR20260618P00125000 | 125.00 | 0.00 | 3.00 | 1.50 | 1 | 3,452 | 70.66% | -0.14 | 0.01 | -0.15 | 0.06 | -0.01 |
| ICLR20260618P00130000 | 130.00 | 0.75 | 1.85 | 1.67 | 293 | 248 | 56.73% | -0.16 | 0.01 | -0.13 | 0.07 | -0.01 |
| ICLR20260618P00135000 | 135.00 | 1.50 | 3.50 | 0.00 | 0 | 238 | 55.37% | -0.24 | 0.02 | -0.17 | 0.09 | -0.02 |
| ICLR20260618P00140000 | 140.00 | 3.10 | 5.00 | 4.00 | 4 | 1 | 50.37% | -0.35 | 0.02 | -0.18 | 0.11 | -0.02 |
| ICLR20260618P00145000 | 145.00 | 4.80 | 7.60 | 0.00 | 0 | 0 | 48.12% | -0.48 | 0.03 | -0.19 | 0.12 | -0.03 |
| ICLR20260618P00150000 | 150.00 | 7.40 | 10.40 | 0.00 | 0 | 1 | 53.99% | -0.60 | 0.02 | -0.21 | 0.11 | -0.04 |
| ICLR20260618P00155000 | 155.00 | 11.60 | 14.20 | 0.00 | 0 | 0 | 52.24% | -0.71 | 0.02 | -0.17 | 0.10 | -0.05 |
| ICLR20260618P00160000 | 160.00 | 15.60 | 18.40 | 0.00 | 0 | 0 | 53.76% | -0.80 | 0.02 | -0.14 | 0.08 | -0.06 |
| ICLR20260618P00165000 | 165.00 | 19.80 | 23.70 | 0.00 | 0 | 0 | 54.41% | -0.86 | 0.01 | -0.11 | 0.06 | -0.06 |
| ICLR20260618P00170000 | 170.00 | 24.70 | 28.50 | 0.00 | 0 | 1 | 57.46% | -0.90 | 0.01 | -0.09 | 0.05 | -0.07 |
| ICLR20260618P00175000 | 175.00 | 29.60 | 33.40 | 0.00 | 0 | 0 | 65.16% | -0.91 | 0.01 | -0.10 | 0.05 | -0.07 |
| ICLR20260618P00180000 | 180.00 | 34.50 | 38.50 | 0.00 | 0 | 0 | 55.45% | -0.96 | 0.00 | -0.03 | 0.02 | -0.07 |
| ICLR20260618P00190000 | 190.00 | 44.40 | 48.40 | 0.00 | 0 | 0 | 79.23% | -0.94 | 0.00 | -0.08 | 0.03 | -0.08 |
| ICLR20260618P00200000 | 200.00 | 54.40 | 58.30 | 0.00 | 0 | 0 | 87.81% | -0.95 | 0.00 | -0.07 | 0.03 | -0.08 |
