Verfall
Calls
für June 05, 2026
Puts
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IYR20260612C00055000 | 55.00 | 44.70 | 49.70 | 0.00 | 0 | 0 | 272.06% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| IYR20260612C00060000 | 60.00 | 39.50 | 44.50 | 0.00 | 0 | 0 | 238.83% | 0.96 | 0.00 | -0.18 | 0.01 | 0.01 |
| IYR20260612C00065000 | 65.00 | 34.20 | 39.10 | 0.00 | 0 | 0 | 185.07% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| IYR20260612C00070000 | 70.00 | 29.40 | 34.30 | 0.00 | 0 | 0 | 186.21% | 0.95 | 0.00 | -0.19 | 0.02 | 0.01 |
| IYR20260612C00075000 | 75.00 | 24.40 | 29.40 | 0.00 | 0 | 0 | 158.44% | 0.94 | 0.01 | -0.18 | 0.02 | 0.01 |
| IYR20260612C00080000 | 80.00 | 19.20 | 24.10 | 0.00 | 0 | 0 | 132.00% | 0.93 | 0.01 | -0.17 | 0.02 | 0.01 |
| IYR20260612C00085000 | 85.00 | 14.40 | 19.40 | 0.00 | 0 | 0 | 106.53% | 0.91 | 0.01 | -0.16 | 0.02 | 0.01 |
| IYR20260612C00090000 | 90.00 | 9.20 | 14.10 | 0.00 | 0 | 0 | 66.15% | 0.93 | 0.01 | -0.08 | 0.02 | 0.02 |
| IYR20260612C00091000 | 91.00 | 8.30 | 13.20 | 0.00 | 0 | 0 | 76.65% | 0.89 | 0.02 | -0.15 | 0.03 | 0.01 |
| IYR20260612C00092000 | 92.00 | 7.70 | 12.70 | 0.00 | 0 | 0 | 71.69% | 0.88 | 0.02 | -0.14 | 0.03 | 0.01 |
| IYR20260612C00093000 | 93.00 | 6.20 | 11.10 | 0.00 | 0 | 0 | 34.92% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| IYR20260612C00094000 | 94.00 | 5.50 | 10.50 | 0.00 | 0 | 0 | 61.69% | 0.86 | 0.02 | -0.14 | 0.03 | 0.02 |
| IYR20260612C00095000 | 95.00 | 4.30 | 9.10 | 0.00 | 0 | 0 | 56.64% | 0.85 | 0.03 | -0.13 | 0.03 | 0.02 |
| IYR20260612C00095500 | 95.50 | 4.40 | 9.20 | 0.00 | 0 | 0 | 54.10% | 0.85 | 0.03 | -0.13 | 0.03 | 0.02 |
| IYR20260612C00096000 | 96.00 | 3.50 | 8.30 | 0.00 | 0 | 0 | 51.54% | 0.84 | 0.03 | -0.13 | 0.03 | 0.02 |
| IYR20260612C00096500 | 96.50 | 3.10 | 7.80 | 0.00 | 0 | 0 | 48.97% | 0.83 | 0.04 | -0.12 | 0.04 | 0.02 |
| IYR20260612C00097000 | 97.00 | 2.85 | 7.70 | 0.00 | 0 | 0 | 46.37% | 0.83 | 0.04 | -0.12 | 0.04 | 0.01 |
| IYR20260612C00097500 | 97.50 | 2.35 | 7.20 | 0.00 | 0 | 0 | 43.75% | 0.82 | 0.04 | -0.12 | 0.04 | 0.01 |
| IYR20260612C00098000 | 98.00 | 1.85 | 6.70 | 0.00 | 0 | 10 | 41.10% | 0.81 | 0.05 | -0.11 | 0.04 | 0.01 |
| IYR20260612C00098500 | 98.50 | 1.45 | 6.30 | 0.00 | 0 | 3 | 38.42% | 0.80 | 0.05 | -0.11 | 0.04 | 0.01 |
| IYR20260612C00099000 | 99.00 | 1.35 | 6.20 | 0.00 | 0 | 0 | 40.36% | 0.76 | 0.05 | -0.13 | 0.04 | 0.01 |
| IYR20260612C00099500 | 99.50 | 0.50 | 5.10 | 0.00 | 0 | 0 | 35.21% | 0.76 | 0.06 | -0.11 | 0.04 | 0.01 |
| IYR20260612C00100000 | 100.00 | 0.25 | 5.10 | 0.00 | 0 | 1 | 32.29% | 0.74 | 0.07 | -0.11 | 0.05 | 0.01 |
| IYR20260612C00100500 | 100.50 | 0.00 | 4.80 | 0.00 | 0 | 171 | 5.96% | 1.00 | 0.01 | -0.00 | 0.00 | 0.02 |
| IYR20260612C00101000 | 101.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 8.17% | 0.95 | 0.09 | -0.01 | 0.02 | 0.02 |
| IYR20260612C00101500 | 101.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 9.27% | 0.85 | 0.17 | -0.02 | 0.03 | 0.02 |
| IYR20260612C00102000 | 102.00 | 0.00 | 4.80 | 1.34 | 1 | 8 | 9.81% | 0.74 | 0.23 | -0.03 | 0.05 | 0.01 |
| IYR20260612C00102500 | 102.50 | 0.05 | 4.90 | 0.92 | 1 | 104 | 16.72% | 0.57 | 0.16 | -0.07 | 0.06 | 0.01 |
| IYR20260612C00103000 | 103.00 | 0.05 | 4.70 | 0.90 | 7 | 6 | 15.98% | 0.48 | 0.17 | -0.07 | 0.06 | 0.01 |
| IYR20260612C00103500 | 103.50 | 0.00 | 4.70 | 0.00 | 0 | 3 | 14.89% | 0.39 | 0.18 | -0.06 | 0.05 | 0.01 |
| IYR20260612C00104000 | 104.00 | 0.00 | 4.70 | 0.15 | 3 | 2 | 14.27% | 0.30 | 0.17 | -0.05 | 0.05 | 0.01 |
| IYR20260612C00105000 | 105.00 | 0.00 | 4.80 | 0.08 | 1 | 2 | 14.68% | 0.16 | 0.12 | -0.04 | 0.04 | 0.00 |
| IYR20260612C00106000 | 106.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 18.97% | 0.13 | 0.08 | -0.04 | 0.03 | 0.00 |
| IYR20260612C00107000 | 107.00 | 0.00 | 4.80 | 0.15 | 1 | 3 | 22.98% | 0.11 | 0.06 | -0.04 | 0.03 | 0.00 |
| IYR20260612C00108000 | 108.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 21.96% | 0.06 | 0.04 | -0.02 | 0.02 | 0.00 |
| IYR20260612C00109000 | 109.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 37.68% | 0.14 | 0.04 | -0.08 | 0.03 | 0.00 |
| IYR20260612C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 38.13% | 0.11 | 0.03 | -0.07 | 0.03 | 0.00 |
| IYR20260612C00111000 | 111.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 31.35% | 0.04 | 0.02 | -0.03 | 0.01 | 0.00 |
| IYR20260612C00112000 | 112.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 40.70% | 0.07 | 0.02 | -0.05 | 0.02 | 0.00 |
| IYR20260612C00113000 | 113.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 37.19% | 0.04 | 0.02 | -0.03 | 0.01 | 0.00 |
| IYR20260612C00114000 | 114.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 40.02% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| IYR20260612C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 42.79% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| IYR20260612C00116000 | 116.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 45.50% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| IYR20260612C00117000 | 117.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 48.16% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IYR20260612P00055000 | 55.00 | 0.00 | 4.80 | 0.07 | 2 | 2 | 211.10% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| IYR20260612P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 248.54% | -0.04 | 0.00 | -0.21 | 0.01 | -0.00 |
| IYR20260612P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 148.74% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| IYR20260612P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 193.98% | -0.06 | 0.00 | -0.22 | 0.02 | -0.00 |
| IYR20260612P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 170.77% | -0.07 | 0.01 | -0.23 | 0.02 | -0.00 |
| IYR20260612P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.09% | -0.09 | 0.01 | -0.22 | 0.02 | -0.00 |
| IYR20260612P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 120.15% | -0.11 | 0.01 | -0.23 | 0.03 | -0.00 |
| IYR20260612P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 15 | 53.43% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| IYR20260612P00091000 | 91.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 90.31% | -0.15 | 0.02 | -0.21 | 0.03 | -0.00 |
| IYR20260612P00092000 | 92.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 51.49% | -0.06 | 0.02 | -0.05 | 0.02 | -0.00 |
| IYR20260612P00093000 | 93.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 68.11% | -0.13 | 0.02 | -0.15 | 0.03 | -0.00 |
| IYR20260612P00094000 | 94.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 36.60% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| IYR20260612P00095000 | 95.00 | 0.00 | 4.80 | 0.01 | 1 | 1,348 | 34.93% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| IYR20260612P00095500 | 95.50 | 0.00 | 4.80 | 0.00 | 0 | 1 | 39.80% | -0.09 | 0.03 | -0.06 | 0.02 | -0.00 |
| IYR20260612P00096000 | 96.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 31.19% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| IYR20260612P00096500 | 96.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 29.31% | -0.06 | 0.03 | -0.03 | 0.02 | -0.00 |
| IYR20260612P00097000 | 97.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 33.40% | -0.10 | 0.04 | -0.06 | 0.03 | -0.00 |
| IYR20260612P00097500 | 97.50 | 0.00 | 4.80 | 0.00 | 0 | 28 | 34.81% | -0.13 | 0.04 | -0.07 | 0.03 | -0.00 |
| IYR20260612P00098000 | 98.00 | 0.00 | 4.80 | 0.11 | 1 | 5 | 38.34% | -0.18 | 0.05 | -0.10 | 0.04 | -0.00 |
| IYR20260612P00098500 | 98.50 | 0.00 | 4.80 | 0.00 | 0 | 12 | 28.53% | -0.13 | 0.05 | -0.06 | 0.03 | -0.00 |
| IYR20260612P00099000 | 99.00 | 0.00 | 4.80 | 0.00 | 0 | 1,333 | 29.15% | -0.17 | 0.06 | -0.07 | 0.04 | -0.00 |
| IYR20260612P00099500 | 99.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 25.27% | -0.17 | 0.07 | -0.06 | 0.04 | -0.00 |
| IYR20260612P00100000 | 100.00 | 0.00 | 4.80 | 0.40 | 3 | 75 | 19.97% | -0.15 | 0.08 | -0.05 | 0.03 | -0.00 |
| IYR20260612P00100500 | 100.50 | 0.00 | 4.80 | 0.70 | 11 | 3 | 20.22% | -0.20 | 0.10 | -0.06 | 0.04 | -0.00 |
| IYR20260612P00101000 | 101.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 25.61% | -0.30 | 0.10 | -0.09 | 0.05 | -0.01 |
| IYR20260612P00101500 | 101.50 | 0.00 | 4.80 | 0.00 | 0 | 7 | 20.44% | -0.32 | 0.12 | -0.08 | 0.05 | -0.01 |
| IYR20260612P00102000 | 102.00 | 0.00 | 4.80 | 0.99 | 1 | 3 | 17.12% | -0.36 | 0.15 | -0.07 | 0.05 | -0.01 |
| IYR20260612P00102500 | 102.50 | 0.00 | 4.80 | 0.67 | 12 | 2 | 14.82% | -0.43 | 0.19 | -0.06 | 0.06 | -0.01 |
| IYR20260612P00103000 | 103.00 | 0.05 | 4.90 | 1.36 | 1 | 1 | 19.79% | -0.52 | 0.14 | -0.08 | 0.06 | -0.01 |
| IYR20260612P00103500 | 103.50 | 0.05 | 4.90 | 0.00 | 0 | 10 | 24.60% | -0.57 | 0.11 | -0.10 | 0.06 | -0.01 |
| IYR20260612P00104000 | 104.00 | 0.25 | 5.10 | 0.00 | 0 | 1 | 25.90% | -0.62 | 0.11 | -0.11 | 0.05 | -0.01 |
| IYR20260612P00105000 | 105.00 | 0.65 | 5.50 | 0.00 | 0 | 0 | 23.67% | -0.74 | 0.10 | -0.08 | 0.05 | -0.01 |
| IYR20260612P00106000 | 106.00 | 1.65 | 6.50 | 0.00 | 0 | 0 | 20.10% | -0.87 | 0.09 | -0.05 | 0.03 | -0.01 |
| IYR20260612P00107000 | 107.00 | 2.65 | 7.50 | 0.00 | 0 | 0 | 45.15% | -0.73 | 0.05 | -0.16 | 0.05 | -0.01 |
| IYR20260612P00108000 | 108.00 | 3.70 | 8.40 | 0.00 | 0 | 0 | 29.05% | -0.89 | 0.05 | -0.06 | 0.03 | -0.01 |
| IYR20260612P00109000 | 109.00 | 4.50 | 9.30 | 0.00 | 0 | 0 | 30.56% | -0.92 | 0.04 | -0.05 | 0.02 | -0.01 |
| IYR20260612P00110000 | 110.00 | 5.60 | 10.40 | 0.00 | 0 | 0 | 34.05% | -0.93 | 0.03 | -0.05 | 0.02 | -0.01 |
| IYR20260612P00111000 | 111.00 | 6.60 | 11.50 | 0.00 | 0 | 0 | 37.43% | -0.93 | 0.03 | -0.05 | 0.02 | -0.01 |
| IYR20260612P00112000 | 112.00 | 7.60 | 12.50 | 0.00 | 0 | 0 | 66.51% | -0.81 | 0.03 | -0.19 | 0.04 | -0.01 |
| IYR20260612P00113000 | 113.00 | 8.60 | 13.50 | 0.00 | 0 | 0 | 43.93% | -0.94 | 0.02 | -0.06 | 0.02 | -0.01 |
| IYR20260612P00114000 | 114.00 | 9.60 | 14.50 | 0.00 | 0 | 0 | 74.85% | -0.83 | 0.02 | -0.20 | 0.04 | -0.01 |
| IYR20260612P00115000 | 115.00 | 10.50 | 15.40 | 0.00 | 0 | 0 | 50.14% | -0.95 | 0.02 | -0.06 | 0.01 | -0.01 |
| IYR20260612P00116000 | 116.00 | 11.60 | 16.50 | 0.00 | 0 | 0 | 82.77% | -0.84 | 0.02 | -0.21 | 0.03 | -0.01 |
| IYR20260612P00117000 | 117.00 | 12.50 | 17.40 | 0.00 | 0 | 0 | 56.09% | -0.95 | 0.01 | -0.06 | 0.01 | -0.01 |
