Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITOT20260618P00140000 | 140.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 45.72% | -0.03 | 0.00 | -0.03 | 0.02 | -0.00 |
| ITOT20260618P00144000 | 144.00 | 0.00 | 1.25 | 0.00 | 0 | 10 | 51.38% | -0.08 | 0.01 | -0.09 | 0.05 | -0.01 |
| ITOT20260618P00145000 | 145.00 | 0.00 | 1.25 | 0.00 | 0 | 10 | 49.38% | -0.08 | 0.01 | -0.09 | 0.05 | -0.01 |
| ITOT20260618P00146000 | 146.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 38.37% | -0.05 | 0.01 | -0.04 | 0.03 | -0.00 |
| ITOT20260618P00147000 | 147.00 | 0.00 | 1.25 | 0.00 | 0 | 10 | 45.38% | -0.09 | 0.01 | -0.08 | 0.05 | -0.01 |
| ITOT20260618P00148000 | 148.00 | 0.00 | 0.50 | 0.00 | 0 | 18 | 34.90% | -0.05 | 0.01 | -0.04 | 0.04 | -0.00 |
| ITOT20260618P00149000 | 149.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 41.37% | -0.10 | 0.01 | -0.08 | 0.06 | -0.01 |
| ITOT20260618P00150000 | 150.00 | 0.00 | 1.30 | 0.00 | 0 | 23 | 39.79% | -0.10 | 0.01 | -0.08 | 0.06 | -0.01 |
| ITOT20260618P00151000 | 151.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 37.76% | -0.11 | 0.02 | -0.08 | 0.06 | -0.01 |
| ITOT20260618P00152000 | 152.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 27.94% | -0.06 | 0.01 | -0.04 | 0.04 | -0.00 |
| ITOT20260618P00153000 | 153.00 | 0.00 | 1.25 | 0.00 | 0 | 15 | 33.27% | -0.12 | 0.02 | -0.07 | 0.06 | -0.01 |
| ITOT20260618P00154000 | 154.00 | 0.00 | 1.35 | 0.00 | 0 | 15 | 31.97% | -0.13 | 0.02 | -0.08 | 0.07 | -0.01 |
| ITOT20260618P00155000 | 155.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 29.51% | -0.13 | 0.02 | -0.07 | 0.07 | -0.01 |
| ITOT20260618P00156000 | 156.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 27.74% | -0.14 | 0.03 | -0.07 | 0.07 | -0.01 |
| ITOT20260618P00157000 | 157.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 25.92% | -0.16 | 0.03 | -0.07 | 0.08 | -0.01 |
| ITOT20260618P00158000 | 158.00 | 0.00 | 1.40 | 0.00 | 0 | 26 | 23.72% | -0.17 | 0.03 | -0.07 | 0.08 | -0.01 |
| ITOT20260618P00159000 | 159.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 22.07% | -0.19 | 0.04 | -0.07 | 0.09 | -0.01 |
| ITOT20260618P00160000 | 160.00 | 0.05 | 1.65 | 0.00 | 0 | 29 | 20.81% | -0.22 | 0.04 | -0.07 | 0.10 | -0.01 |
| ITOT20260618P00161000 | 161.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 19.35% | -0.25 | 0.05 | -0.07 | 0.10 | -0.02 |
| ITOT20260618P00162000 | 162.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 18.33% | -0.30 | 0.06 | -0.07 | 0.11 | -0.02 |
| ITOT20260618P00163000 | 163.00 | 0.00 | 2.70 | 0.00 | 0 | 1 | 17.39% | -0.35 | 0.07 | -0.08 | 0.12 | -0.02 |
| ITOT20260618P00164000 | 164.00 | 0.20 | 3.20 | 0.00 | 0 | 0 | 17.02% | -0.42 | 0.07 | -0.08 | 0.13 | -0.03 |
| ITOT20260618P00165000 | 165.00 | 0.60 | 3.60 | 0.00 | 0 | 5 | 16.51% | -0.49 | 0.07 | -0.08 | 0.13 | -0.03 |
| ITOT20260618P00166000 | 166.00 | 1.10 | 4.00 | 0.00 | 0 | 0 | 15.81% | -0.56 | 0.08 | -0.07 | 0.13 | -0.04 |
| ITOT20260618P00167000 | 167.00 | 1.30 | 4.00 | 0.00 | 0 | 0 | 13.16% | -0.67 | 0.08 | -0.06 | 0.12 | -0.04 |
| ITOT20260618P00168000 | 168.00 | 2.05 | 5.20 | 0.00 | 0 | 0 | 16.02% | -0.70 | 0.07 | -0.06 | 0.11 | -0.05 |
| ITOT20260618P00169000 | 169.00 | 2.30 | 6.00 | 0.00 | 0 | 0 | 16.30% | -0.76 | 0.06 | -0.06 | 0.10 | -0.05 |
| ITOT20260618P00170000 | 170.00 | 3.30 | 6.80 | 0.00 | 0 | 0 | 17.44% | -0.80 | 0.05 | -0.06 | 0.09 | -0.05 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITOT20260618C00140000 | 140.00 | 24.60 | 27.10 | 0.00 | 0 | 0 | 74.32% | 0.90 | 0.01 | -0.17 | 0.06 | 0.03 |
| ITOT20260618C00144000 | 144.00 | 20.60 | 23.20 | 0.00 | 0 | 0 | 68.41% | 0.87 | 0.01 | -0.18 | 0.06 | 0.03 |
| ITOT20260618C00145000 | 145.00 | 19.60 | 22.30 | 0.00 | 0 | 0 | 66.07% | 0.87 | 0.01 | -0.17 | 0.07 | 0.03 |
| ITOT20260618C00146000 | 146.00 | 18.60 | 21.30 | 0.00 | 0 | 0 | 63.72% | 0.87 | 0.01 | -0.17 | 0.07 | 0.03 |
| ITOT20260618C00147000 | 147.00 | 17.60 | 20.30 | 0.00 | 0 | 2 | 61.36% | 0.86 | 0.01 | -0.17 | 0.07 | 0.03 |
| ITOT20260618C00148000 | 148.00 | 16.60 | 18.90 | 0.00 | 0 | 1 | 56.06% | 0.87 | 0.01 | -0.15 | 0.07 | 0.03 |
| ITOT20260618C00149000 | 149.00 | 15.60 | 18.30 | 0.00 | 0 | 0 | 56.63% | 0.85 | 0.01 | -0.16 | 0.07 | 0.03 |
| ITOT20260618C00150000 | 150.00 | 14.60 | 17.30 | 0.00 | 0 | 1 | 54.25% | 0.85 | 0.01 | -0.16 | 0.08 | 0.03 |
| ITOT20260618C00151000 | 151.00 | 12.50 | 16.40 | 0.00 | 0 | 0 | 51.87% | 0.84 | 0.02 | -0.16 | 0.08 | 0.03 |
| ITOT20260618C00152000 | 152.00 | 12.80 | 15.20 | 0.00 | 0 | 19 | 48.18% | 0.84 | 0.02 | -0.15 | 0.08 | 0.03 |
| ITOT20260618C00153000 | 153.00 | 11.80 | 14.10 | 0.00 | 0 | 1 | 45.80% | 0.83 | 0.02 | -0.15 | 0.08 | 0.03 |
| ITOT20260618C00154000 | 154.00 | 10.80 | 13.10 | 0.00 | 0 | 4 | 43.41% | 0.83 | 0.02 | -0.14 | 0.08 | 0.03 |
| ITOT20260618C00155000 | 155.00 | 9.70 | 12.20 | 0.00 | 0 | 5 | 41.00% | 0.82 | 0.02 | -0.14 | 0.08 | 0.03 |
| ITOT20260618C00156000 | 156.00 | 8.80 | 11.30 | 0.00 | 0 | 11 | 39.73% | 0.80 | 0.02 | -0.14 | 0.09 | 0.03 |
| ITOT20260618C00157000 | 157.00 | 7.80 | 10.20 | 0.00 | 0 | 3 | 36.10% | 0.80 | 0.03 | -0.13 | 0.09 | 0.03 |
| ITOT20260618C00158000 | 158.00 | 7.10 | 9.40 | 0.00 | 0 | 3 | 23.07% | 0.89 | 0.04 | -0.07 | 0.06 | 0.02 |
| ITOT20260618C00159000 | 159.00 | 5.90 | 8.40 | 0.00 | 0 | 12 | 17.66% | 0.95 | 0.04 | -0.05 | 0.03 | 0.01 |
| ITOT20260618C00160000 | 160.00 | 5.10 | 7.10 | 0.00 | 0 | 24 | 27.43% | 0.76 | 0.04 | -0.11 | 0.10 | 0.03 |
| ITOT20260618C00161000 | 161.00 | 4.20 | 7.00 | 0.00 | 0 | 54 | 21.66% | 0.78 | 0.05 | -0.09 | 0.09 | 0.02 |
| ITOT20260618C00162000 | 162.00 | 3.40 | 5.50 | 0.00 | 0 | 73 | 17.49% | 0.78 | 0.07 | -0.08 | 0.09 | 0.02 |
| ITOT20260618C00163000 | 163.00 | 2.55 | 4.60 | 0.00 | 0 | 50 | 16.16% | 0.73 | 0.08 | -0.08 | 0.10 | 0.02 |
| ITOT20260618C00164000 | 164.00 | 1.75 | 4.20 | 0.00 | 0 | 24 | 16.40% | 0.64 | 0.08 | -0.08 | 0.12 | 0.02 |
| ITOT20260618C00165000 | 165.00 | 0.95 | 3.20 | 0.00 | 0 | 128 | 14.10% | 0.57 | 0.10 | -0.07 | 0.12 | 0.02 |
| ITOT20260618C00166000 | 166.00 | 1.35 | 2.25 | 1.75 | 1 | 5 | 16.39% | 0.48 | 0.08 | -0.08 | 0.13 | 0.02 |
| ITOT20260618C00167000 | 167.00 | 0.00 | 1.80 | 0.00 | 0 | 25 | 12.24% | 0.36 | 0.10 | -0.06 | 0.12 | 0.02 |
| ITOT20260618C00168000 | 168.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 15.51% | 0.31 | 0.08 | -0.07 | 0.11 | 0.02 |
| ITOT20260618C00169000 | 169.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 13.62% | 0.21 | 0.07 | -0.05 | 0.09 | 0.01 |
| ITOT20260618C00170000 | 170.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 16.89% | 0.21 | 0.05 | -0.06 | 0.09 | 0.01 |
