Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JSMD20260618C00076000 | 76.00 | 19.70 | 22.60 | 0.00 | 0 | 0 | 110.76% | 0.89 | 0.01 | -0.13 | 0.03 | 0.02 |
| JSMD20260618C00077000 | 77.00 | 18.70 | 21.60 | 0.00 | 0 | 0 | 106.43% | 0.89 | 0.01 | -0.13 | 0.04 | 0.02 |
| JSMD20260618C00078000 | 78.00 | 17.70 | 20.60 | 0.00 | 0 | 0 | 102.13% | 0.89 | 0.01 | -0.13 | 0.04 | 0.02 |
| JSMD20260618C00079000 | 79.00 | 16.70 | 19.50 | 0.00 | 0 | 0 | 95.13% | 0.89 | 0.01 | -0.12 | 0.04 | 0.02 |
| JSMD20260618C00080000 | 80.00 | 15.70 | 18.50 | 0.00 | 0 | 0 | 90.95% | 0.88 | 0.01 | -0.12 | 0.04 | 0.02 |
| JSMD20260618C00081000 | 81.00 | 14.80 | 17.50 | 0.00 | 0 | 0 | 86.79% | 0.88 | 0.01 | -0.12 | 0.04 | 0.02 |
| JSMD20260618C00082000 | 82.00 | 13.70 | 16.50 | 0.00 | 0 | 0 | 82.65% | 0.87 | 0.01 | -0.11 | 0.04 | 0.02 |
| JSMD20260618C00083000 | 83.00 | 12.70 | 15.50 | 0.00 | 0 | 0 | 78.52% | 0.87 | 0.01 | -0.11 | 0.04 | 0.02 |
| JSMD20260618C00084000 | 84.00 | 11.70 | 14.50 | 0.00 | 0 | 0 | 74.39% | 0.86 | 0.02 | -0.11 | 0.04 | 0.02 |
| JSMD20260618C00085000 | 85.00 | 10.80 | 13.60 | 0.00 | 0 | 0 | 72.55% | 0.85 | 0.02 | -0.11 | 0.04 | 0.02 |
| JSMD20260618C00086000 | 86.00 | 9.80 | 12.70 | 0.00 | 0 | 0 | 70.49% | 0.83 | 0.02 | -0.12 | 0.05 | 0.02 |
| JSMD20260618C00087000 | 87.00 | 8.80 | 11.70 | 0.00 | 0 | 0 | 66.21% | 0.82 | 0.02 | -0.12 | 0.05 | 0.02 |
| JSMD20260618C00088000 | 88.00 | 7.80 | 10.70 | 0.00 | 0 | 0 | 61.92% | 0.81 | 0.02 | -0.11 | 0.05 | 0.02 |
| JSMD20260618C00089000 | 89.00 | 6.90 | 9.80 | 0.00 | 0 | 0 | 59.48% | 0.80 | 0.02 | -0.11 | 0.05 | 0.02 |
| JSMD20260618C00090000 | 90.00 | 5.90 | 8.90 | 0.00 | 0 | 0 | 56.83% | 0.78 | 0.03 | -0.12 | 0.06 | 0.02 |
| JSMD20260618C00091000 | 91.00 | 5.00 | 8.00 | 0.00 | 0 | 0 | 18.17% | 0.98 | 0.02 | -0.01 | 0.01 | 0.01 |
| JSMD20260618C00092000 | 92.00 | 4.10 | 7.00 | 0.00 | 0 | 0 | 18.91% | 0.94 | 0.03 | -0.01 | 0.02 | 0.02 |
| JSMD20260618C00093000 | 93.00 | 3.10 | 6.30 | 0.00 | 0 | 0 | 20.88% | 0.88 | 0.05 | -0.03 | 0.04 | 0.02 |
| JSMD20260618C00094000 | 94.00 | 2.40 | 5.80 | 0.00 | 0 | 0 | 25.32% | 0.77 | 0.06 | -0.05 | 0.06 | 0.02 |
| JSMD20260618C00095000 | 95.00 | 1.60 | 5.20 | 0.00 | 0 | 0 | 25.68% | 0.70 | 0.07 | -0.06 | 0.07 | 0.02 |
| JSMD20260618C00096000 | 96.00 | 0.85 | 4.50 | 0.00 | 0 | 0 | 24.59% | 0.63 | 0.08 | -0.06 | 0.07 | 0.02 |
| JSMD20260618C00097000 | 97.00 | 0.25 | 4.00 | 0.00 | 0 | 0 | 24.87% | 0.55 | 0.08 | -0.07 | 0.08 | 0.02 |
| JSMD20260618C00098000 | 98.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 25.67% | 0.47 | 0.08 | -0.07 | 0.08 | 0.02 |
| JSMD20260618C00099000 | 99.00 | 0.25 | 2.90 | 0.00 | 0 | 0 | 29.50% | 0.40 | 0.07 | -0.08 | 0.07 | 0.01 |
| JSMD20260618C00100000 | 100.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 29.84% | 0.34 | 0.06 | -0.08 | 0.07 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JSMD20260618P00076000 | 76.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 88.30% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| JSMD20260618P00077000 | 77.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 84.60% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| JSMD20260618P00078000 | 78.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 80.93% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| JSMD20260618P00079000 | 79.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 77.29% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| JSMD20260618P00080000 | 80.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 73.66% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| JSMD20260618P00081000 | 81.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 70.06% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| JSMD20260618P00082000 | 82.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 66.47% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| JSMD20260618P00083000 | 83.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 62.89% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| JSMD20260618P00084000 | 84.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 60.11% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| JSMD20260618P00085000 | 85.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 56.51% | -0.10 | 0.02 | -0.07 | 0.03 | -0.00 |
| JSMD20260618P00086000 | 86.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 52.18% | -0.10 | 0.02 | -0.06 | 0.03 | -0.00 |
| JSMD20260618P00087000 | 87.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 49.31% | -0.11 | 0.02 | -0.06 | 0.04 | -0.00 |
| JSMD20260618P00088000 | 88.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 46.35% | -0.12 | 0.02 | -0.06 | 0.04 | -0.00 |
| JSMD20260618P00089000 | 89.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 42.68% | -0.13 | 0.03 | -0.06 | 0.04 | -0.01 |
| JSMD20260618P00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 39.57% | -0.14 | 0.03 | -0.06 | 0.04 | -0.01 |
| JSMD20260618P00091000 | 91.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 35.80% | -0.16 | 0.03 | -0.06 | 0.05 | -0.01 |
| JSMD20260618P00092000 | 92.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 34.95% | -0.19 | 0.04 | -0.06 | 0.05 | -0.01 |
| JSMD20260618P00093000 | 93.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 33.95% | -0.23 | 0.05 | -0.07 | 0.06 | -0.01 |
| JSMD20260618P00094000 | 94.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 32.73% | -0.28 | 0.05 | -0.08 | 0.06 | -0.01 |
| JSMD20260618P00095000 | 95.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 31.62% | -0.33 | 0.06 | -0.08 | 0.07 | -0.01 |
| JSMD20260618P00096000 | 96.00 | 0.40 | 2.95 | 0.00 | 0 | 0 | 30.82% | -0.39 | 0.06 | -0.08 | 0.07 | -0.02 |
| JSMD20260618P00097000 | 97.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 25.24% | -0.45 | 0.08 | -0.07 | 0.08 | -0.02 |
| JSMD20260618P00098000 | 98.00 | 0.20 | 3.80 | 0.00 | 0 | 0 | 22.43% | -0.54 | 0.09 | -0.06 | 0.08 | -0.02 |
| JSMD20260618P00099000 | 99.00 | 1.20 | 4.40 | 0.00 | 0 | 0 | 25.14% | -0.61 | 0.08 | -0.07 | 0.07 | -0.02 |
| JSMD20260618P00100000 | 100.00 | 1.90 | 5.00 | 0.00 | 0 | 0 | 24.83% | -0.69 | 0.07 | -0.06 | 0.07 | -0.03 |
