Verfall
Puts
für June 03, 2026
Calls
für June 03, 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 | 44.23% | -0.03 | 0.00 | -0.03 | 0.02 | -0.00 |
| ITOT20260618P00144000 | 144.00 | 0.00 | 1.25 | 0.00 | 0 | 10 | 49.70% | -0.08 | 0.01 | -0.08 | 0.05 | -0.01 |
| ITOT20260618P00145000 | 145.00 | 0.00 | 1.25 | 0.00 | 0 | 10 | 47.77% | -0.08 | 0.01 | -0.08 | 0.05 | -0.01 |
| ITOT20260618P00146000 | 146.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 45.84% | -0.09 | 0.01 | -0.08 | 0.05 | -0.01 |
| ITOT20260618P00147000 | 147.00 | 0.00 | 1.25 | 0.00 | 0 | 10 | 43.91% | -0.09 | 0.01 | -0.08 | 0.05 | -0.01 |
| ITOT20260618P00148000 | 148.00 | 0.00 | 1.25 | 0.00 | 0 | 18 | 41.98% | -0.09 | 0.01 | -0.08 | 0.06 | -0.01 |
| ITOT20260618P00149000 | 149.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 40.04% | -0.10 | 0.01 | -0.08 | 0.06 | -0.01 |
| ITOT20260618P00150000 | 150.00 | 0.00 | 0.65 | 0.00 | 0 | 23 | 32.27% | -0.07 | 0.01 | -0.05 | 0.04 | -0.00 |
| ITOT20260618P00151000 | 151.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 36.55% | -0.11 | 0.02 | -0.07 | 0.06 | -0.01 |
| ITOT20260618P00152000 | 152.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 34.58% | -0.11 | 0.02 | -0.07 | 0.07 | -0.01 |
| ITOT20260618P00153000 | 153.00 | 0.00 | 1.30 | 0.00 | 0 | 15 | 32.59% | -0.12 | 0.02 | -0.07 | 0.07 | -0.01 |
| ITOT20260618P00154000 | 154.00 | 0.00 | 1.35 | 0.00 | 0 | 15 | 30.96% | -0.13 | 0.02 | -0.07 | 0.07 | -0.01 |
| ITOT20260618P00155000 | 155.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 28.93% | -0.14 | 0.02 | -0.07 | 0.07 | -0.01 |
| ITOT20260618P00156000 | 156.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 27.21% | -0.15 | 0.03 | -0.07 | 0.08 | -0.01 |
| ITOT20260618P00157000 | 157.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 25.43% | -0.16 | 0.03 | -0.07 | 0.08 | -0.01 |
| ITOT20260618P00158000 | 158.00 | 0.00 | 0.95 | 0.00 | 0 | 26 | 18.72% | -0.12 | 0.03 | -0.04 | 0.07 | -0.01 |
| ITOT20260618P00159000 | 159.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 21.95% | -0.19 | 0.04 | -0.07 | 0.09 | -0.01 |
| ITOT20260618P00160000 | 160.00 | 0.10 | 1.20 | 0.00 | 0 | 29 | 18.08% | -0.19 | 0.05 | -0.06 | 0.09 | -0.01 |
| ITOT20260618P00161000 | 161.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 19.94% | -0.26 | 0.05 | -0.07 | 0.11 | -0.02 |
| ITOT20260618P00162000 | 162.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 18.87% | -0.31 | 0.06 | -0.07 | 0.12 | -0.02 |
| ITOT20260618P00163000 | 163.00 | 0.00 | 2.90 | 0.00 | 0 | 1 | 17.69% | -0.36 | 0.06 | -0.07 | 0.12 | -0.02 |
| ITOT20260618P00164000 | 164.00 | 0.05 | 3.30 | 0.00 | 0 | 0 | 16.34% | -0.42 | 0.07 | -0.07 | 0.13 | -0.03 |
| ITOT20260618P00165000 | 165.00 | 0.40 | 3.70 | 0.00 | 0 | 5 | 15.49% | -0.49 | 0.08 | -0.07 | 0.13 | -0.03 |
| ITOT20260618P00166000 | 166.00 | 0.95 | 3.90 | 0.00 | 0 | 0 | 14.24% | -0.57 | 0.08 | -0.06 | 0.13 | -0.03 |
| ITOT20260618P00167000 | 167.00 | 1.60 | 4.20 | 0.00 | 0 | 0 | 13.24% | -0.66 | 0.08 | -0.05 | 0.12 | -0.04 |
| ITOT20260618P00168000 | 168.00 | 2.35 | 5.40 | 0.00 | 0 | 0 | 15.60% | -0.71 | 0.07 | -0.06 | 0.12 | -0.04 |
| ITOT20260618P00169000 | 169.00 | 2.90 | 5.80 | 0.00 | 0 | 0 | 13.04% | -0.81 | 0.06 | -0.04 | 0.09 | -0.05 |
| ITOT20260618P00170000 | 170.00 | 3.80 | 6.70 | 0.00 | 0 | 0 | 14.09% | -0.85 | 0.05 | -0.04 | 0.08 | -0.05 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITOT20260618C00140000 | 140.00 | 24.40 | 26.80 | 0.00 | 0 | 0 | 57.36% | 0.94 | 0.01 | -0.08 | 0.04 | 0.04 |
| ITOT20260618C00144000 | 144.00 | 20.40 | 23.50 | 0.00 | 0 | 0 | 49.63% | 0.93 | 0.01 | -0.07 | 0.05 | 0.04 |
| ITOT20260618C00145000 | 145.00 | 19.40 | 22.50 | 0.00 | 0 | 0 | 47.70% | 0.93 | 0.01 | -0.07 | 0.05 | 0.04 |
| ITOT20260618C00146000 | 146.00 | 18.40 | 21.50 | 0.00 | 0 | 0 | 45.77% | 0.92 | 0.01 | -0.07 | 0.05 | 0.04 |
| ITOT20260618C00147000 | 147.00 | 17.40 | 20.50 | 0.00 | 0 | 2 | 43.83% | 0.92 | 0.01 | -0.07 | 0.05 | 0.04 |
| ITOT20260618C00148000 | 148.00 | 16.50 | 19.50 | 18.00 | 1 | 1 | 42.86% | 0.91 | 0.01 | -0.08 | 0.05 | 0.04 |
| ITOT20260618C00149000 | 149.00 | 15.50 | 17.90 | 0.00 | 0 | 0 | 40.90% | 0.91 | 0.01 | -0.07 | 0.06 | 0.04 |
| ITOT20260618C00150000 | 150.00 | 14.50 | 16.90 | 0.00 | 0 | 1 | 38.93% | 0.90 | 0.01 | -0.07 | 0.06 | 0.04 |
| ITOT20260618C00151000 | 151.00 | 13.50 | 16.50 | 0.00 | 0 | 0 | 36.96% | 0.90 | 0.01 | -0.07 | 0.06 | 0.04 |
| ITOT20260618C00152000 | 152.00 | 12.60 | 15.50 | 0.00 | 0 | 19 | 35.83% | 0.89 | 0.02 | -0.08 | 0.06 | 0.04 |
| ITOT20260618C00153000 | 153.00 | 11.50 | 14.50 | 0.00 | 0 | 1 | 33.00% | 0.89 | 0.02 | -0.07 | 0.06 | 0.04 |
| ITOT20260618C00154000 | 154.00 | 10.50 | 12.90 | 0.00 | 0 | 4 | 30.20% | 0.89 | 0.02 | -0.06 | 0.06 | 0.04 |
| ITOT20260618C00155000 | 155.00 | 9.80 | 12.00 | 0.00 | 0 | 5 | 31.85% | 0.86 | 0.02 | -0.08 | 0.07 | 0.04 |
| ITOT20260618C00156000 | 156.00 | 8.60 | 11.00 | 0.00 | 0 | 11 | 27.00% | 0.87 | 0.02 | -0.06 | 0.07 | 0.04 |
| ITOT20260618C00157000 | 157.00 | 7.60 | 10.00 | 0.00 | 0 | 3 | 24.94% | 0.86 | 0.03 | -0.06 | 0.07 | 0.04 |
| ITOT20260618C00158000 | 158.00 | 6.60 | 9.10 | 0.00 | 0 | 3 | 23.50% | 0.85 | 0.03 | -0.06 | 0.08 | 0.04 |
| ITOT20260618C00159000 | 159.00 | 5.70 | 8.10 | 0.00 | 0 | 12 | 23.14% | 0.81 | 0.04 | -0.07 | 0.09 | 0.04 |
| ITOT20260618C00160000 | 160.00 | 4.80 | 7.20 | 0.00 | 0 | 24 | 20.85% | 0.80 | 0.04 | -0.07 | 0.09 | 0.04 |
| ITOT20260618C00161000 | 161.00 | 3.80 | 6.40 | 0.00 | 0 | 54 | 19.01% | 0.77 | 0.05 | -0.07 | 0.10 | 0.04 |
| ITOT20260618C00162000 | 162.00 | 3.00 | 5.60 | 0.00 | 0 | 73 | 17.50% | 0.74 | 0.06 | -0.07 | 0.11 | 0.04 |
| ITOT20260618C00163000 | 163.00 | 2.15 | 4.80 | 0.00 | 0 | 50 | 15.95% | 0.69 | 0.07 | -0.07 | 0.12 | 0.04 |
| ITOT20260618C00164000 | 164.00 | 1.40 | 4.20 | 0.00 | 0 | 24 | 15.67% | 0.62 | 0.08 | -0.07 | 0.12 | 0.03 |
| ITOT20260618C00165000 | 165.00 | 0.80 | 3.10 | 0.00 | 0 | 128 | 13.49% | 0.54 | 0.09 | -0.06 | 0.13 | 0.03 |
| ITOT20260618C00166000 | 166.00 | 0.75 | 2.55 | 1.40 | 6 | 0 | 16.45% | 0.46 | 0.07 | -0.08 | 0.13 | 0.03 |
| ITOT20260618C00167000 | 167.00 | 0.00 | 1.80 | 0.00 | 0 | 25 | 12.13% | 0.35 | 0.09 | -0.05 | 0.12 | 0.02 |
| ITOT20260618C00168000 | 168.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 16.68% | 0.32 | 0.07 | -0.07 | 0.12 | 0.02 |
| ITOT20260618C00169000 | 169.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 16.49% | 0.26 | 0.06 | -0.06 | 0.11 | 0.02 |
| ITOT20260618C00170000 | 170.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 16.95% | 0.21 | 0.05 | -0.06 | 0.10 | 0.01 |
