Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPM20260612C00165000 | 165.00 | 134.25 | 137.55 | 0.00 | 0 | 0 | 172.37% | 0.99 | 0.00 | -0.08 | 0.01 | 0.04 |
| JPM20260612C00170000 | 170.00 | 129.30 | 132.55 | 0.00 | 0 | 0 | 146.47% | 1.00 | 0.00 | -0.03 | 0.01 | 0.04 |
| JPM20260612C00175000 | 175.00 | 124.30 | 127.55 | 0.00 | 0 | 0 | 149.91% | 0.99 | 0.00 | -0.06 | 0.01 | 0.05 |
| JPM20260612C00180000 | 180.00 | 119.30 | 122.55 | 0.00 | 0 | 0 | 142.33% | 0.99 | 0.00 | -0.06 | 0.01 | 0.05 |
| JPM20260612C00185000 | 185.00 | 114.35 | 117.55 | 0.00 | 0 | 0 | 154.77% | 0.98 | 0.00 | -0.14 | 0.02 | 0.05 |
| JPM20260612C00190000 | 190.00 | 109.30 | 112.55 | 0.00 | 0 | 0 | 141.13% | 0.99 | 0.00 | -0.11 | 0.02 | 0.05 |
| JPM20260612C00195000 | 195.00 | 104.30 | 107.60 | 0.00 | 0 | 0 | 93.96% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| JPM20260612C00200000 | 200.00 | 99.30 | 102.60 | 0.00 | 0 | 0 | 129.71% | 0.98 | 0.00 | -0.12 | 0.02 | 0.05 |
| JPM20260612C00205000 | 205.00 | 94.35 | 97.60 | 0.00 | 0 | 0 | 121.38% | 0.98 | 0.00 | -0.11 | 0.02 | 0.05 |
| JPM20260612C00210000 | 210.00 | 89.50 | 92.60 | 0.00 | 0 | 0 | 102.56% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| JPM20260612C00215000 | 215.00 | 84.35 | 87.60 | 0.00 | 0 | 1 | 86.22% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| JPM20260612C00220000 | 220.00 | 79.35 | 82.65 | 0.00 | 0 | 0 | 97.75% | 0.98 | 0.00 | -0.09 | 0.02 | 0.05 |
| JPM20260612C00225000 | 225.00 | 74.35 | 77.65 | 0.00 | 0 | 1 | 77.89% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| JPM20260612C00230000 | 230.00 | 69.35 | 72.65 | 0.00 | 0 | 0 | 74.44% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| JPM20260612C00235000 | 235.00 | 64.35 | 67.65 | 0.00 | 0 | 11 | 66.40% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| JPM20260612C00240000 | 240.00 | 59.40 | 62.70 | 0.00 | 0 | 5 | 74.96% | 0.98 | 0.00 | -0.09 | 0.03 | 0.06 |
| JPM20260612C00245000 | 245.00 | 54.45 | 57.65 | 0.00 | 0 | 12 | 64.67% | 0.98 | 0.00 | -0.06 | 0.02 | 0.06 |
| JPM20260612C00250000 | 250.00 | 49.40 | 52.70 | 0.00 | 0 | 4 | 56.57% | 0.98 | 0.00 | -0.05 | 0.02 | 0.06 |
| JPM20260612C00255000 | 255.00 | 44.90 | 47.70 | 0.00 | 0 | 0 | 64.89% | 0.95 | 0.00 | -0.15 | 0.05 | 0.06 |
| JPM20260612C00260000 | 260.00 | 40.10 | 42.70 | 0.00 | 0 | 1 | 55.76% | 0.96 | 0.00 | -0.12 | 0.04 | 0.06 |
| JPM20260612C00265000 | 265.00 | 34.80 | 37.75 | 0.00 | 0 | 0 | 53.14% | 0.94 | 0.00 | -0.15 | 0.06 | 0.06 |
| JPM20260612C00267500 | 267.50 | 32.15 | 35.25 | 0.00 | 0 | 0 | 49.98% | 0.94 | 0.01 | -0.15 | 0.06 | 0.06 |
| JPM20260612C00270000 | 270.00 | 30.20 | 32.75 | 0.00 | 0 | 1 | 47.24% | 0.93 | 0.01 | -0.15 | 0.06 | 0.06 |
| JPM20260612C00272500 | 272.50 | 27.25 | 30.20 | 0.00 | 0 | 1 | 44.45% | 0.93 | 0.01 | -0.15 | 0.07 | 0.06 |
| JPM20260612C00275000 | 275.00 | 25.55 | 27.90 | 0.00 | 0 | 3 | 42.32% | 0.92 | 0.01 | -0.16 | 0.07 | 0.06 |
| JPM20260612C00277500 | 277.50 | 23.05 | 24.65 | 0.00 | 0 | 0 | 31.21% | 0.95 | 0.01 | -0.07 | 0.05 | 0.07 |
| JPM20260612C00280000 | 280.00 | 20.70 | 22.20 | 0.00 | 0 | 11 | 34.71% | 0.91 | 0.01 | -0.14 | 0.08 | 0.06 |
| JPM20260612C00282500 | 282.50 | 18.35 | 19.85 | 0.00 | 0 | 0 | 33.90% | 0.89 | 0.01 | -0.16 | 0.09 | 0.06 |
| JPM20260612C00285000 | 285.00 | 16.10 | 17.60 | 0.00 | 0 | 5 | 27.04% | 0.90 | 0.01 | -0.11 | 0.08 | 0.06 |
| JPM20260612C00287500 | 287.50 | 13.90 | 15.30 | 15.35 | 23 | 2 | 31.06% | 0.83 | 0.02 | -0.20 | 0.12 | 0.06 |
| JPM20260612C00290000 | 290.00 | 11.90 | 13.10 | 12.63 | 20 | 103 | 28.76% | 0.80 | 0.02 | -0.21 | 0.13 | 0.06 |
| JPM20260612C00292500 | 292.50 | 10.00 | 11.10 | 11.30 | 2 | 14 | 27.28% | 0.76 | 0.02 | -0.23 | 0.15 | 0.05 |
| JPM20260612C00295000 | 295.00 | 8.25 | 9.55 | 8.51 | 7 | 64 | 27.57% | 0.69 | 0.03 | -0.26 | 0.17 | 0.05 |
| JPM20260612C00297500 | 297.50 | 6.80 | 7.60 | 7.30 | 56 | 155 | 26.15% | 0.62 | 0.03 | -0.27 | 0.18 | 0.04 |
| JPM20260612C00300000 | 300.00 | 5.45 | 6.00 | 5.40 | 140 | 369 | 26.51% | 0.54 | 0.03 | -0.28 | 0.19 | 0.04 |
| JPM20260612C00302500 | 302.50 | 4.20 | 4.75 | 4.64 | 17 | 47 | 26.60% | 0.47 | 0.03 | -0.28 | 0.19 | 0.03 |
| JPM20260612C00305000 | 305.00 | 3.20 | 3.65 | 3.25 | 171 | 763 | 26.54% | 0.39 | 0.03 | -0.27 | 0.18 | 0.03 |
| JPM20260612C00307500 | 307.50 | 2.31 | 2.65 | 2.35 | 66 | 225 | 26.05% | 0.31 | 0.03 | -0.25 | 0.17 | 0.02 |
| JPM20260612C00310000 | 310.00 | 1.55 | 1.92 | 1.75 | 507 | 502 | 25.66% | 0.24 | 0.03 | -0.21 | 0.15 | 0.02 |
| JPM20260612C00312500 | 312.50 | 1.05 | 1.31 | 1.22 | 133 | 558 | 25.83% | 0.19 | 0.02 | -0.18 | 0.13 | 0.01 |
| JPM20260612C00315000 | 315.00 | 0.70 | 0.90 | 0.77 | 64 | 877 | 26.01% | 0.14 | 0.02 | -0.15 | 0.11 | 0.01 |
| JPM20260612C00317500 | 317.50 | 0.46 | 0.69 | 0.67 | 92 | 278 | 26.36% | 0.11 | 0.01 | -0.12 | 0.09 | 0.01 |
| JPM20260612C00320000 | 320.00 | 0.25 | 0.47 | 0.42 | 48 | 893 | 26.52% | 0.08 | 0.01 | -0.10 | 0.07 | 0.01 |
| JPM20260612C00322500 | 322.50 | 0.14 | 0.38 | 0.30 | 56 | 106 | 26.82% | 0.06 | 0.01 | -0.07 | 0.05 | 0.00 |
| JPM20260612C00325000 | 325.00 | 0.07 | 0.29 | 0.20 | 17 | 493 | 27.03% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| JPM20260612C00327500 | 327.50 | 0.02 | 0.23 | 0.11 | 2 | 5 | 26.50% | 0.02 | 0.00 | -0.03 | 0.03 | 0.00 |
| JPM20260612C00330000 | 330.00 | 0.06 | 0.21 | 0.10 | 15 | 313 | 28.70% | 0.02 | 0.00 | -0.04 | 0.03 | 0.00 |
| JPM20260612C00335000 | 335.00 | 0.00 | 0.30 | 0.00 | 0 | 261 | 34.21% | 0.03 | 0.00 | -0.05 | 0.03 | 0.00 |
| JPM20260612C00340000 | 340.00 | 0.00 | 0.50 | 0.00 | 0 | 105 | 41.43% | 0.03 | 0.00 | -0.08 | 0.04 | 0.00 |
| JPM20260612C00345000 | 345.00 | 0.00 | 0.60 | 0.00 | 0 | 6 | 45.47% | 0.03 | 0.00 | -0.08 | 0.03 | 0.00 |
| JPM20260612C00350000 | 350.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 36.57% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| JPM20260612C00355000 | 355.00 | 0.00 | 0.37 | 0.00 | 0 | 0 | 51.19% | 0.02 | 0.00 | -0.06 | 0.03 | 0.00 |
| JPM20260612C00360000 | 360.00 | 0.00 | 1.18 | 0.00 | 0 | 0 | 65.92% | 0.05 | 0.00 | -0.16 | 0.05 | 0.00 |
| JPM20260612C00365000 | 365.00 | 0.00 | 0.58 | 0.00 | 0 | 0 | 60.37% | 0.02 | 0.00 | -0.08 | 0.03 | 0.00 |
| JPM20260612C00370000 | 370.00 | 0.00 | 0.58 | 0.00 | 0 | 0 | 63.71% | 0.02 | 0.00 | -0.08 | 0.03 | 0.00 |
| JPM20260612C00375000 | 375.00 | 0.00 | 0.58 | 0.00 | 0 | 0 | 67.16% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| JPM20260612C00380000 | 380.00 | 0.00 | 0.46 | 0.00 | 0 | 0 | 70.53% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| JPM20260612C00385000 | 385.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 87.26% | 0.04 | 0.00 | -0.19 | 0.04 | 0.00 |
| JPM20260612C00390000 | 390.00 | 0.00 | 0.32 | 0.15 | 2 | 0 | 66.44% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| JPM20260612C00395000 | 395.00 | 0.00 | 0.33 | 0.15 | 2 | 2 | 69.29% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPM20260612P00165000 | 165.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 169.51% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| JPM20260612P00170000 | 170.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 161.85% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| JPM20260612P00175000 | 175.00 | 0.00 | 0.02 | 0.00 | 0 | 12 | 111.35% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JPM20260612P00180000 | 180.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 143.17% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| JPM20260612P00185000 | 185.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 140.09% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| JPM20260612P00190000 | 190.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 133.19% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| JPM20260612P00195000 | 195.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 126.44% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| JPM20260612P00200000 | 200.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 119.85% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| JPM20260612P00205000 | 205.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 113.40% | -0.01 | 0.00 | -0.09 | 0.02 | -0.00 |
| JPM20260612P00210000 | 210.00 | 0.00 | 0.03 | 0.00 | 0 | 14 | 78.58% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JPM20260612P00215000 | 215.00 | 0.00 | 1.48 | 0.00 | 0 | 3 | 100.88% | -0.01 | 0.00 | -0.08 | 0.02 | -0.00 |
| JPM20260612P00220000 | 220.00 | 0.00 | 1.28 | 0.00 | 0 | 8 | 94.80% | -0.01 | 0.00 | -0.08 | 0.02 | -0.00 |
| JPM20260612P00225000 | 225.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 89.09% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| JPM20260612P00230000 | 230.00 | 0.00 | 1.09 | 0.00 | 0 | 1 | 83.20% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| JPM20260612P00235000 | 235.00 | 0.00 | 0.82 | 0.00 | 0 | 8 | 84.09% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| JPM20260612P00240000 | 240.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 93.93% | -0.05 | 0.00 | -0.26 | 0.05 | -0.00 |
| JPM20260612P00245000 | 245.00 | 0.00 | 2.13 | 0.00 | 0 | 31 | 87.01% | -0.06 | 0.00 | -0.25 | 0.06 | -0.00 |
| JPM20260612P00250000 | 250.00 | 0.00 | 2.14 | 0.00 | 0 | 79 | 80.25% | -0.06 | 0.00 | -0.25 | 0.06 | -0.00 |
| JPM20260612P00255000 | 255.00 | 0.00 | 0.51 | 0.00 | 0 | 11 | 55.46% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| JPM20260612P00260000 | 260.00 | 0.02 | 0.15 | 0.07 | 3 | 82 | 39.83% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| JPM20260612P00265000 | 265.00 | 0.00 | 0.15 | 0.15 | 4 | 255 | 36.69% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| JPM20260612P00267500 | 267.50 | 0.00 | 0.56 | 0.13 | 60 | 0 | 39.50% | -0.03 | 0.00 | -0.06 | 0.03 | -0.00 |
| JPM20260612P00270000 | 270.00 | 0.03 | 0.20 | 0.18 | 33 | 303 | 35.46% | -0.02 | 0.00 | -0.05 | 0.03 | -0.00 |
| JPM20260612P00272500 | 272.50 | 0.09 | 0.27 | 0.00 | 0 | 253 | 34.09% | -0.03 | 0.00 | -0.06 | 0.03 | -0.00 |
| JPM20260612P00275000 | 275.00 | 0.13 | 0.26 | 0.22 | 66 | 479 | 32.59% | -0.04 | 0.01 | -0.06 | 0.04 | -0.00 |
| JPM20260612P00277500 | 277.50 | 0.25 | 0.41 | 0.29 | 10 | 87 | 31.29% | -0.05 | 0.01 | -0.08 | 0.05 | -0.00 |
| JPM20260612P00280000 | 280.00 | 0.36 | 0.52 | 0.37 | 74 | 434 | 30.29% | -0.06 | 0.01 | -0.09 | 0.06 | -0.00 |
| JPM20260612P00282500 | 282.50 | 0.39 | 0.66 | 0.51 | 15 | 362 | 29.47% | -0.08 | 0.01 | -0.11 | 0.07 | -0.01 |
| JPM20260612P00285000 | 285.00 | 0.54 | 0.91 | 0.74 | 24 | 377 | 28.89% | -0.11 | 0.01 | -0.14 | 0.09 | -0.01 |
| JPM20260612P00287500 | 287.50 | 0.86 | 1.22 | 1.00 | 31 | 306 | 28.19% | -0.15 | 0.02 | -0.17 | 0.11 | -0.01 |
| JPM20260612P00290000 | 290.00 | 1.30 | 1.49 | 1.39 | 290 | 629 | 27.67% | -0.19 | 0.02 | -0.20 | 0.13 | -0.01 |
| JPM20260612P00292500 | 292.50 | 1.79 | 2.06 | 1.93 | 64 | 372 | 27.37% | -0.25 | 0.02 | -0.23 | 0.15 | -0.02 |
| JPM20260612P00295000 | 295.00 | 2.48 | 2.78 | 2.67 | 107 | 537 | 27.33% | -0.31 | 0.03 | -0.26 | 0.17 | -0.02 |
| JPM20260612P00297500 | 297.50 | 3.30 | 3.70 | 3.65 | 28 | 84 | 27.00% | -0.38 | 0.03 | -0.28 | 0.18 | -0.03 |
| JPM20260612P00300000 | 300.00 | 4.35 | 4.65 | 4.72 | 78 | 202 | 26.64% | -0.46 | 0.03 | -0.29 | 0.19 | -0.03 |
| JPM20260612P00302500 | 302.50 | 5.55 | 6.00 | 5.30 | 7 | 61 | 26.45% | -0.54 | 0.03 | -0.29 | 0.19 | -0.03 |
| JPM20260612P00305000 | 305.00 | 7.00 | 7.60 | 7.20 | 31 | 60 | 26.27% | -0.62 | 0.03 | -0.27 | 0.18 | -0.04 |
| JPM20260612P00307500 | 307.50 | 8.25 | 9.40 | 0.00 | 0 | 2 | 24.44% | -0.70 | 0.03 | -0.23 | 0.16 | -0.04 |
| JPM20260612P00310000 | 310.00 | 9.85 | 11.40 | 10.30 | 80 | 39 | 24.20% | -0.78 | 0.03 | -0.20 | 0.14 | -0.04 |
| JPM20260612P00312500 | 312.50 | 12.20 | 13.45 | 0.00 | 0 | 40 | 23.33% | -0.85 | 0.02 | -0.15 | 0.11 | -0.04 |
| JPM20260612P00315000 | 315.00 | 13.85 | 15.70 | 0.00 | 0 | 22 | 22.68% | -0.90 | 0.02 | -0.11 | 0.08 | -0.04 |
| JPM20260612P00317500 | 317.50 | 16.15 | 18.05 | 0.00 | 0 | 0 | 30.35% | -0.87 | 0.02 | -0.18 | 0.10 | -0.04 |
| JPM20260612P00320000 | 320.00 | 18.45 | 20.40 | 0.00 | 0 | 0 | 32.82% | -0.88 | 0.01 | -0.18 | 0.09 | -0.04 |
| JPM20260612P00322500 | 322.50 | 20.85 | 22.65 | 0.00 | 0 | 0 | 34.54% | -0.90 | 0.01 | -0.17 | 0.09 | -0.04 |
| JPM20260612P00325000 | 325.00 | 22.65 | 25.85 | 0.00 | 0 | 1 | 39.10% | -0.89 | 0.01 | -0.20 | 0.09 | -0.04 |
| JPM20260612P00327500 | 327.50 | 25.15 | 27.55 | 0.00 | 0 | 0 | 41.25% | -0.90 | 0.01 | -0.19 | 0.08 | -0.04 |
| JPM20260612P00330000 | 330.00 | 27.60 | 30.70 | 0.00 | 0 | 0 | 47.49% | -0.89 | 0.01 | -0.24 | 0.09 | -0.04 |
| JPM20260612P00335000 | 335.00 | 32.60 | 35.25 | 0.00 | 0 | 0 | 53.50% | -0.89 | 0.01 | -0.26 | 0.09 | -0.04 |
| JPM20260612P00340000 | 340.00 | 37.65 | 40.95 | 0.00 | 0 | 0 | 58.74% | -0.90 | 0.01 | -0.27 | 0.08 | -0.05 |
| JPM20260612P00345000 | 345.00 | 42.65 | 45.85 | 0.00 | 0 | 0 | 63.14% | -0.91 | 0.01 | -0.27 | 0.08 | -0.05 |
| JPM20260612P00350000 | 350.00 | 47.60 | 50.90 | 0.00 | 0 | 0 | 68.68% | -0.91 | 0.01 | -0.28 | 0.08 | -0.05 |
| JPM20260612P00355000 | 355.00 | 52.65 | 55.85 | 0.00 | 0 | 0 | 73.42% | -0.92 | 0.00 | -0.29 | 0.07 | -0.05 |
| JPM20260612P00360000 | 360.00 | 57.60 | 60.95 | 0.00 | 0 | 0 | 78.03% | -0.92 | 0.00 | -0.30 | 0.07 | -0.05 |
| JPM20260612P00365000 | 365.00 | 62.60 | 65.90 | 0.00 | 0 | 0 | 82.51% | -0.92 | 0.00 | -0.30 | 0.07 | -0.05 |
| JPM20260612P00370000 | 370.00 | 67.60 | 70.95 | 0.00 | 0 | 0 | 86.09% | -0.93 | 0.00 | -0.30 | 0.06 | -0.05 |
| JPM20260612P00375000 | 375.00 | 72.60 | 75.95 | 0.00 | 0 | 0 | 90.33% | -0.93 | 0.00 | -0.30 | 0.06 | -0.05 |
| JPM20260612P00380000 | 380.00 | 77.60 | 80.95 | 0.00 | 0 | 0 | 94.46% | -0.93 | 0.00 | -0.31 | 0.06 | -0.05 |
| JPM20260612P00385000 | 385.00 | 82.60 | 85.25 | 0.00 | 0 | 0 | 99.36% | -0.93 | 0.00 | -0.32 | 0.06 | -0.05 |
| JPM20260612P00390000 | 390.00 | 87.60 | 90.20 | 0.00 | 0 | 0 | 102.47% | -0.94 | 0.00 | -0.32 | 0.06 | -0.05 |
| JPM20260612P00395000 | 395.00 | 92.80 | 95.20 | 0.00 | 0 | 0 | 106.35% | -0.94 | 0.00 | -0.32 | 0.06 | -0.05 |
