Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IDCC20260618C00165000 | 165.00 | 90.20 | 93.90 | 0.00 | 0 | 7 | 101.42% | 0.99 | 0.00 | -0.04 | 0.02 | 0.06 |
| IDCC20260618C00170000 | 170.00 | 85.20 | 89.00 | 0.00 | 0 | 1 | 106.48% | 0.98 | 0.00 | -0.08 | 0.03 | 0.06 |
| IDCC20260618C00175000 | 175.00 | 80.20 | 84.00 | 0.00 | 0 | 7 | 101.42% | 0.98 | 0.00 | -0.09 | 0.03 | 0.07 |
| IDCC20260618C00180000 | 180.00 | 75.10 | 79.10 | 0.00 | 0 | 1 | 96.30% | 0.97 | 0.00 | -0.09 | 0.03 | 0.07 |
| IDCC20260618C00185000 | 185.00 | 70.30 | 74.30 | 0.00 | 0 | 1 | 96.27% | 0.96 | 0.00 | -0.12 | 0.04 | 0.07 |
| IDCC20260618C00190000 | 190.00 | 65.40 | 69.20 | 0.00 | 0 | 1 | 87.18% | 0.96 | 0.00 | -0.11 | 0.04 | 0.07 |
| IDCC20260618C00195000 | 195.00 | 60.50 | 64.30 | 0.00 | 0 | 0 | 82.92% | 0.96 | 0.00 | -0.12 | 0.05 | 0.07 |
| IDCC20260618C00200000 | 200.00 | 55.60 | 59.40 | 0.00 | 0 | 1 | 80.28% | 0.95 | 0.00 | -0.14 | 0.06 | 0.07 |
| IDCC20260618C00210000 | 210.00 | 46.00 | 49.80 | 0.00 | 0 | 2 | 71.05% | 0.93 | 0.00 | -0.16 | 0.07 | 0.08 |
| IDCC20260618C00220000 | 220.00 | 36.50 | 40.20 | 0.00 | 0 | 2 | 63.70% | 0.90 | 0.01 | -0.19 | 0.09 | 0.08 |
| IDCC20260618C00230000 | 230.00 | 27.00 | 30.80 | 0.00 | 0 | 2 | 55.20% | 0.85 | 0.01 | -0.22 | 0.12 | 0.08 |
| IDCC20260618C00240000 | 240.00 | 18.50 | 22.60 | 0.00 | 0 | 1 | 50.02% | 0.77 | 0.01 | -0.26 | 0.16 | 0.07 |
| IDCC20260618C00250000 | 250.00 | 12.00 | 14.80 | 0.00 | 0 | 6 | 47.67% | 0.63 | 0.02 | -0.31 | 0.20 | 0.06 |
| IDCC20260618C00260000 | 260.00 | 7.60 | 8.80 | 7.80 | 2 | 29 | 46.27% | 0.47 | 0.02 | -0.32 | 0.21 | 0.05 |
| IDCC20260618C00270000 | 270.00 | 3.60 | 5.90 | 4.00 | 1 | 88 | 46.73% | 0.32 | 0.01 | -0.29 | 0.19 | 0.03 |
| IDCC20260618C00280000 | 280.00 | 1.70 | 3.20 | 2.46 | 12 | 54 | 47.25% | 0.20 | 0.01 | -0.23 | 0.15 | 0.02 |
| IDCC20260618C00290000 | 290.00 | 1.15 | 3.20 | 0.00 | 0 | 46 | 54.87% | 0.16 | 0.01 | -0.22 | 0.12 | 0.02 |
| IDCC20260618C00300000 | 300.00 | 0.70 | 3.30 | 0.00 | 0 | 434 | 63.28% | 0.13 | 0.01 | -0.23 | 0.11 | 0.01 |
| IDCC20260618C00310000 | 310.00 | 0.05 | 2.85 | 0.05 | 1 | 339 | 66.60% | 0.10 | 0.00 | -0.19 | 0.09 | 0.01 |
| IDCC20260618C00320000 | 320.00 | 0.00 | 2.90 | 0.00 | 0 | 17 | 79.34% | 0.10 | 0.00 | -0.24 | 0.09 | 0.01 |
| IDCC20260618C00330000 | 330.00 | 0.00 | 3.10 | 0.00 | 0 | 12 | 82.43% | 0.08 | 0.00 | -0.21 | 0.08 | 0.01 |
| IDCC20260618C00340000 | 340.00 | 0.05 | 3.60 | 0.00 | 0 | 158 | 94.52% | 0.09 | 0.00 | -0.26 | 0.08 | 0.01 |
| IDCC20260618C00350000 | 350.00 | 0.00 | 2.70 | 0.00 | 0 | 21 | 101.35% | 0.08 | 0.00 | -0.26 | 0.08 | 0.01 |
| IDCC20260618C00360000 | 360.00 | 0.00 | 2.30 | 0.00 | 0 | 31 | 98.54% | 0.06 | 0.00 | -0.19 | 0.06 | 0.01 |
| IDCC20260618C00370000 | 370.00 | 0.05 | 3.50 | 0.00 | 0 | 17 | 114.33% | 0.07 | 0.00 | -0.27 | 0.07 | 0.01 |
| IDCC20260618C00380000 | 380.00 | 0.00 | 1.00 | 1.95 | 1 | 17 | 95.92% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| IDCC20260618C00390000 | 390.00 | 0.00 | 0.90 | 0.00 | 0 | 6 | 99.50% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| IDCC20260618C00400000 | 400.00 | 0.00 | 3.50 | 0.00 | 0 | 37 | 131.95% | 0.07 | 0.00 | -0.28 | 0.07 | 0.01 |
| IDCC20260618C00410000 | 410.00 | 0.00 | 3.40 | 0.00 | 0 | 10 | 137.51% | 0.06 | 0.00 | -0.29 | 0.06 | 0.01 |
| IDCC20260618C00420000 | 420.00 | 0.00 | 3.40 | 0.00 | 0 | 289 | 142.07% | 0.06 | 0.00 | -0.28 | 0.06 | 0.01 |
| IDCC20260618C00430000 | 430.00 | 0.00 | 3.40 | 0.00 | 0 | 13 | 147.24% | 0.06 | 0.00 | -0.29 | 0.06 | 0.01 |
| IDCC20260618C00440000 | 440.00 | 0.00 | 3.40 | 0.00 | 0 | 7 | 152.24% | 0.06 | 0.00 | -0.29 | 0.06 | 0.01 |
| IDCC20260618C00450000 | 450.00 | 0.00 | 2.60 | 0.00 | 0 | 14 | 157.09% | 0.06 | 0.00 | -0.29 | 0.06 | 0.01 |
| IDCC20260618C00460000 | 460.00 | 0.00 | 3.40 | 0.00 | 0 | 11 | 148.78% | 0.04 | 0.00 | -0.20 | 0.04 | 0.00 |
| IDCC20260618C00470000 | 470.00 | 0.00 | 3.40 | 0.00 | 0 | 13 | 168.12% | 0.06 | 0.00 | -0.31 | 0.06 | 0.00 |
| IDCC20260618C00480000 | 480.00 | 0.00 | 3.60 | 0.00 | 0 | 8 | 182.25% | 0.07 | 0.00 | -0.40 | 0.07 | 0.01 |
| IDCC20260618C00490000 | 490.00 | 0.00 | 3.60 | 0.00 | 0 | 5 | 186.74% | 0.07 | 0.00 | -0.40 | 0.07 | 0.01 |
| IDCC20260618C00500000 | 500.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 191.10% | 0.07 | 0.00 | -0.40 | 0.07 | 0.01 |
| IDCC20260618C00510000 | 510.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 195.36% | 0.06 | 0.00 | -0.41 | 0.06 | 0.01 |
| IDCC20260618C00520000 | 520.00 | 0.00 | 3.60 | 0.00 | 0 | 1 | 199.50% | 0.06 | 0.00 | -0.41 | 0.06 | 0.01 |
| IDCC20260618C00530000 | 530.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 203.54% | 0.06 | 0.00 | -0.41 | 0.06 | 0.01 |
| IDCC20260618C00540000 | 540.00 | 0.00 | 3.60 | 0.00 | 0 | 1 | 207.49% | 0.06 | 0.00 | -0.42 | 0.06 | 0.01 |
| IDCC20260618C00560000 | 560.00 | 0.00 | 3.60 | 0.00 | 0 | 7 | 215.10% | 0.06 | 0.00 | -0.42 | 0.06 | 0.01 |
| IDCC20260618C00580000 | 580.00 | 0.00 | 3.80 | 0.00 | 0 | 11 | 222.36% | 0.06 | 0.00 | -0.43 | 0.06 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IDCC20260618P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 109.17% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| IDCC20260618P00170000 | 170.00 | 0.00 | 3.50 | 0.00 | 0 | 6 | 129.86% | -0.04 | 0.00 | -0.21 | 0.05 | -0.01 |
| IDCC20260618P00175000 | 175.00 | 0.00 | 3.50 | 0.00 | 0 | 6 | 129.59% | -0.06 | 0.00 | -0.25 | 0.06 | -0.01 |
| IDCC20260618P00180000 | 180.00 | 0.00 | 3.10 | 0.00 | 0 | 5 | 114.84% | -0.05 | 0.00 | -0.20 | 0.05 | -0.01 |
| IDCC20260618P00185000 | 185.00 | 0.00 | 3.70 | 0.00 | 0 | 8 | 123.69% | -0.08 | 0.00 | -0.30 | 0.07 | -0.01 |
| IDCC20260618P00190000 | 190.00 | 0.00 | 3.60 | 0.00 | 0 | 8 | 109.01% | -0.07 | 0.00 | -0.25 | 0.07 | -0.01 |
| IDCC20260618P00195000 | 195.00 | 0.00 | 3.60 | 0.00 | 0 | 13 | 101.60% | -0.07 | 0.00 | -0.24 | 0.07 | -0.01 |
| IDCC20260618P00200000 | 200.00 | 0.00 | 3.90 | 0.00 | 0 | 22 | 100.47% | -0.09 | 0.00 | -0.28 | 0.09 | -0.01 |
| IDCC20260618P00210000 | 210.00 | 0.00 | 3.90 | 0.00 | 0 | 7 | 75.75% | -0.08 | 0.00 | -0.20 | 0.08 | -0.01 |
| IDCC20260618P00220000 | 220.00 | 1.00 | 2.00 | 0.00 | 0 | 201 | 61.66% | -0.10 | 0.01 | -0.18 | 0.09 | -0.01 |
| IDCC20260618P00230000 | 230.00 | 1.25 | 2.70 | 0.00 | 0 | 222 | 52.68% | -0.14 | 0.01 | -0.20 | 0.11 | -0.01 |
| IDCC20260618P00240000 | 240.00 | 1.75 | 4.60 | 0.00 | 0 | 152 | 48.09% | -0.23 | 0.01 | -0.25 | 0.16 | -0.02 |
| IDCC20260618P00250000 | 250.00 | 5.40 | 7.20 | 0.00 | 0 | 123 | 45.91% | -0.36 | 0.02 | -0.30 | 0.20 | -0.04 |
| IDCC20260618P00260000 | 260.00 | 10.20 | 11.90 | 0.00 | 0 | 36 | 45.10% | -0.53 | 0.02 | -0.32 | 0.21 | -0.05 |
| IDCC20260618P00270000 | 270.00 | 16.40 | 19.70 | 0.00 | 0 | 27 | 46.75% | -0.68 | 0.01 | -0.29 | 0.19 | -0.06 |
| IDCC20260618P00280000 | 280.00 | 24.20 | 27.70 | 28.50 | 4 | 298 | 47.16% | -0.80 | 0.01 | -0.23 | 0.15 | -0.07 |
| IDCC20260618P00290000 | 290.00 | 33.50 | 36.10 | 0.00 | 0 | 16 | 47.66% | -0.89 | 0.01 | -0.16 | 0.10 | -0.06 |
| IDCC20260618P00300000 | 300.00 | 42.30 | 46.00 | 0.00 | 0 | 24 | 50.58% | -0.93 | 0.01 | -0.12 | 0.07 | -0.06 |
| IDCC20260618P00310000 | 310.00 | 52.70 | 55.50 | 0.00 | 0 | 12 | 55.05% | -0.95 | 0.00 | -0.10 | 0.05 | -0.05 |
| IDCC20260618P00320000 | 320.00 | 62.50 | 65.10 | 0.00 | 0 | 26 | 62.36% | -0.96 | 0.00 | -0.10 | 0.05 | -0.05 |
| IDCC20260618P00330000 | 330.00 | 71.80 | 75.40 | 0.00 | 0 | 10 | 90.07% | -0.90 | 0.00 | -0.27 | 0.09 | -0.08 |
| IDCC20260618P00340000 | 340.00 | 81.60 | 85.30 | 0.00 | 0 | 0 | 96.63% | -0.91 | 0.00 | -0.27 | 0.08 | -0.08 |
| IDCC20260618P00350000 | 350.00 | 91.50 | 95.40 | 0.00 | 0 | 0 | 103.95% | -0.91 | 0.00 | -0.28 | 0.08 | -0.08 |
| IDCC20260618P00360000 | 360.00 | 101.60 | 105.40 | 0.00 | 0 | 0 | 110.94% | -0.92 | 0.00 | -0.28 | 0.08 | -0.08 |
| IDCC20260618P00370000 | 370.00 | 111.80 | 115.30 | 0.00 | 0 | 0 | 84.95% | -0.98 | 0.00 | -0.07 | 0.02 | -0.04 |
| IDCC20260618P00380000 | 380.00 | 121.80 | 125.30 | 0.00 | 0 | 0 | 90.23% | -0.98 | 0.00 | -0.07 | 0.02 | -0.04 |
| IDCC20260618P00390000 | 390.00 | 131.80 | 135.30 | 0.00 | 0 | 0 | 130.25% | -0.93 | 0.00 | -0.30 | 0.07 | -0.09 |
| IDCC20260618P00400000 | 400.00 | 141.40 | 145.40 | 0.00 | 0 | 0 | 136.21% | -0.93 | 0.00 | -0.31 | 0.07 | -0.09 |
| IDCC20260618P00410000 | 410.00 | 151.60 | 155.40 | 0.00 | 0 | 0 | 148.90% | -0.92 | 0.00 | -0.37 | 0.08 | -0.09 |
| IDCC20260618P00420000 | 420.00 | 161.60 | 165.30 | 0.00 | 0 | 0 | 147.54% | -0.93 | 0.00 | -0.32 | 0.07 | -0.09 |
| IDCC20260618P00430000 | 430.00 | 171.60 | 175.30 | 0.00 | 0 | 0 | 110.59% | -0.99 | 0.00 | -0.05 | 0.01 | -0.03 |
| IDCC20260618P00440000 | 440.00 | 181.40 | 185.40 | 0.00 | 0 | 0 | 158.14% | -0.94 | 0.00 | -0.32 | 0.06 | -0.09 |
| IDCC20260618P00450000 | 450.00 | 191.60 | 195.40 | 0.00 | 0 | 0 | 163.21% | -0.94 | 0.00 | -0.33 | 0.06 | -0.09 |
| IDCC20260618P00460000 | 460.00 | 201.40 | 205.40 | 0.00 | 0 | 0 | 116.59% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
| IDCC20260618P00470000 | 470.00 | 211.60 | 215.40 | 0.00 | 0 | 0 | 172.90% | -0.94 | 0.00 | -0.34 | 0.06 | -0.10 |
| IDCC20260618P00480000 | 480.00 | 221.60 | 225.30 | 0.00 | 0 | 0 | 177.56% | -0.94 | 0.00 | -0.34 | 0.06 | -0.10 |
| IDCC20260618P00490000 | 490.00 | 231.50 | 235.70 | 0.00 | 0 | 0 | 182.09% | -0.94 | 0.00 | -0.34 | 0.06 | -0.10 |
| IDCC20260618P00500000 | 500.00 | 241.40 | 245.40 | 0.00 | 0 | 0 | 186.50% | -0.94 | 0.00 | -0.35 | 0.06 | -0.10 |
| IDCC20260618P00510000 | 510.00 | 251.40 | 255.40 | 0.00 | 0 | 0 | 190.80% | -0.94 | 0.00 | -0.35 | 0.06 | -0.10 |
| IDCC20260618P00520000 | 520.00 | 261.60 | 265.30 | 0.00 | 0 | 0 | 195.00% | -0.94 | 0.00 | -0.35 | 0.06 | -0.10 |
| IDCC20260618P00530000 | 530.00 | 271.60 | 275.40 | 0.00 | 0 | 0 | 199.10% | -0.95 | 0.00 | -0.36 | 0.06 | -0.11 |
| IDCC20260618P00540000 | 540.00 | 281.40 | 285.40 | 0.00 | 0 | 0 | 203.11% | -0.95 | 0.00 | -0.36 | 0.06 | -0.11 |
| IDCC20260618P00560000 | 560.00 | 301.60 | 305.40 | 0.00 | 0 | 0 | 210.85% | -0.95 | 0.00 | -0.36 | 0.05 | -0.11 |
| IDCC20260618P00580000 | 580.00 | 321.60 | 325.30 | 0.00 | 0 | 0 | 218.26% | -0.95 | 0.00 | -0.37 | 0.05 | -0.11 |
