Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KDEF20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.02% | -0.14 | 0.02 | -0.10 | 0.02 | -0.00 |
| KDEF20260618P00040000 | 40.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 107.00% | -0.21 | 0.03 | -0.10 | 0.03 | -0.00 |
| KDEF20260618P00045000 | 45.00 | 0.40 | 2.10 | 0.00 | 0 | 1 | 53.10% | -0.36 | 0.08 | -0.07 | 0.03 | -0.01 |
| KDEF20260618P00050000 | 50.00 | 4.70 | 5.10 | 0.00 | 0 | 50 | 72.85% | -0.69 | 0.06 | -0.10 | 0.03 | -0.01 |
| KDEF20260618P00051000 | 51.00 | 4.10 | 7.30 | 0.00 | 0 | 0 | 74.21% | -0.74 | 0.06 | -0.09 | 0.03 | -0.01 |
| KDEF20260618P00052000 | 52.00 | 4.90 | 8.10 | 0.00 | 0 | 0 | 74.08% | -0.79 | 0.06 | -0.09 | 0.03 | -0.01 |
| KDEF20260618P00053000 | 53.00 | 5.90 | 8.90 | 0.00 | 0 | 0 | 76.45% | -0.83 | 0.05 | -0.09 | 0.02 | -0.01 |
| KDEF20260618P00054000 | 54.00 | 6.80 | 9.90 | 0.00 | 0 | 0 | 80.20% | -0.85 | 0.05 | -0.09 | 0.02 | -0.01 |
| KDEF20260618P00055000 | 55.00 | 8.90 | 10.20 | 0.00 | 0 | 4 | 92.88% | -0.83 | 0.04 | -0.10 | 0.02 | -0.01 |
| KDEF20260618P00056000 | 56.00 | 8.60 | 11.70 | 0.00 | 0 | 0 | 78.50% | -0.93 | 0.04 | -0.07 | 0.01 | -0.00 |
| KDEF20260618P00057000 | 57.00 | 9.40 | 12.60 | 0.00 | 0 | 0 | 144.33% | -0.73 | 0.03 | -0.17 | 0.03 | -0.01 |
| KDEF20260618P00058000 | 58.00 | 10.50 | 13.50 | 0.00 | 0 | 1 | 147.12% | -0.74 | 0.03 | -0.16 | 0.03 | -0.01 |
| KDEF20260618P00059000 | 59.00 | 11.50 | 14.50 | 0.00 | 0 | 0 | 152.93% | -0.75 | 0.02 | -0.17 | 0.03 | -0.01 |
| KDEF20260618P00060000 | 60.00 | 12.40 | 15.20 | 0.00 | 0 | 0 | 148.08% | -0.78 | 0.02 | -0.16 | 0.03 | -0.01 |
| KDEF20260618P00061000 | 61.00 | 13.40 | 16.40 | 0.00 | 0 | 0 | 160.52% | -0.77 | 0.02 | -0.17 | 0.03 | -0.01 |
| KDEF20260618P00062000 | 62.00 | 14.40 | 17.30 | 0.00 | 0 | 0 | 162.17% | -0.78 | 0.02 | -0.17 | 0.03 | -0.01 |
| KDEF20260618P00063000 | 63.00 | 15.40 | 18.40 | 0.00 | 0 | 0 | 170.82% | -0.78 | 0.02 | -0.18 | 0.03 | -0.01 |
| KDEF20260618P00064000 | 64.00 | 16.30 | 19.10 | 0.00 | 0 | 0 | 164.50% | -0.81 | 0.02 | -0.16 | 0.03 | -0.01 |
| KDEF20260618P00065000 | 65.00 | 17.30 | 20.10 | 0.00 | 0 | 0 | 169.17% | -0.81 | 0.02 | -0.16 | 0.03 | -0.01 |
| KDEF20260618P00066000 | 66.00 | 18.30 | 21.20 | 0.00 | 0 | 0 | 177.65% | -0.81 | 0.02 | -0.17 | 0.03 | -0.01 |
| KDEF20260618P00067000 | 67.00 | 19.30 | 22.00 | 0.00 | 0 | 0 | 174.05% | -0.83 | 0.02 | -0.16 | 0.02 | -0.01 |
| KDEF20260618P00068000 | 68.00 | 20.30 | 23.20 | 0.00 | 0 | 0 | 186.50% | -0.81 | 0.02 | -0.18 | 0.03 | -0.01 |
| KDEF20260618P00069000 | 69.00 | 21.30 | 24.00 | 0.00 | 0 | 0 | 182.52% | -0.83 | 0.02 | -0.16 | 0.02 | -0.01 |
| KDEF20260618P00070000 | 70.00 | 22.30 | 25.20 | 0.00 | 0 | 0 | 194.92% | -0.82 | 0.02 | -0.18 | 0.02 | -0.01 |
| KDEF20260618P00075000 | 75.00 | 27.30 | 30.20 | 0.00 | 0 | 0 | 214.40% | -0.83 | 0.01 | -0.19 | 0.02 | -0.02 |
| KDEF20260618P00080000 | 80.00 | 32.30 | 35.20 | 0.00 | 0 | 0 | 232.00% | -0.84 | 0.01 | -0.20 | 0.02 | -0.02 |
| KDEF20260618P00085000 | 85.00 | 37.30 | 40.20 | 0.00 | 0 | 0 | 248.05% | -0.85 | 0.01 | -0.20 | 0.02 | -0.02 |
| KDEF20260618P00090000 | 90.00 | 42.30 | 44.90 | 0.00 | 0 | 0 | 248.22% | -0.88 | 0.01 | -0.18 | 0.02 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KDEF20260618C00035000 | 35.00 | 10.00 | 13.00 | 0.00 | 0 | 0 | 155.36% | 0.87 | 0.02 | -0.11 | 0.02 | 0.01 |
| KDEF20260618C00040000 | 40.00 | 5.40 | 8.60 | 0.00 | 0 | 0 | 57.75% | 0.93 | 0.03 | -0.03 | 0.01 | 0.01 |
| KDEF20260618C00045000 | 45.00 | 1.70 | 5.10 | 0.00 | 0 | 0 | 64.58% | 0.65 | 0.06 | -0.08 | 0.04 | 0.01 |
| KDEF20260618C00050000 | 50.00 | 0.10 | 1.75 | 0.00 | 0 | 10 | 55.16% | 0.30 | 0.07 | -0.06 | 0.03 | 0.01 |
| KDEF20260618C00051000 | 51.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 77.25% | 0.33 | 0.05 | -0.09 | 0.03 | 0.01 |
| KDEF20260618C00052000 | 52.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 81.78% | 0.30 | 0.05 | -0.09 | 0.03 | 0.00 |
| KDEF20260618C00053000 | 53.00 | 0.00 | 1.30 | 0.00 | 0 | 60 | 66.65% | 0.20 | 0.05 | -0.06 | 0.03 | 0.00 |
| KDEF20260618C00054000 | 54.00 | 0.00 | 1.75 | 0.00 | 0 | 10 | 81.10% | 0.22 | 0.04 | -0.08 | 0.03 | 0.00 |
| KDEF20260618C00055000 | 55.00 | 0.10 | 0.40 | 0.25 | 12 | 68 | 59.13% | 0.10 | 0.03 | -0.03 | 0.02 | 0.00 |
| KDEF20260618C00056000 | 56.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.25% | 0.22 | 0.03 | -0.09 | 0.03 | 0.00 |
| KDEF20260618C00057000 | 57.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.96% | 0.22 | 0.03 | -0.10 | 0.03 | 0.00 |
| KDEF20260618C00058000 | 58.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 110.52% | 0.20 | 0.03 | -0.10 | 0.03 | 0.00 |
| KDEF20260618C00059000 | 59.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 114.84% | 0.20 | 0.03 | -0.10 | 0.03 | 0.00 |
| KDEF20260618C00060000 | 60.00 | 0.00 | 2.00 | 0.00 | 0 | 11 | 118.94% | 0.19 | 0.02 | -0.10 | 0.03 | 0.00 |
| KDEF20260618C00061000 | 61.00 | 0.00 | 2.00 | 0.00 | 0 | 24 | 123.86% | 0.18 | 0.02 | -0.10 | 0.02 | 0.00 |
| KDEF20260618C00062000 | 62.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 127.59% | 0.17 | 0.02 | -0.10 | 0.02 | 0.00 |
| KDEF20260618C00063000 | 63.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 132.20% | 0.17 | 0.02 | -0.10 | 0.02 | 0.00 |
| KDEF20260618C00064000 | 64.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 136.68% | 0.17 | 0.02 | -0.10 | 0.02 | 0.00 |
| KDEF20260618C00065000 | 65.00 | 0.00 | 1.90 | 0.00 | 0 | 17 | 139.94% | 0.16 | 0.02 | -0.10 | 0.02 | 0.00 |
| KDEF20260618C00066000 | 66.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 144.18% | 0.16 | 0.02 | -0.11 | 0.02 | 0.00 |
| KDEF20260618C00067000 | 67.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 148.31% | 0.15 | 0.02 | -0.11 | 0.02 | 0.00 |
| KDEF20260618C00068000 | 68.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 152.34% | 0.15 | 0.02 | -0.11 | 0.02 | 0.00 |
| KDEF20260618C00069000 | 69.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 156.27% | 0.15 | 0.02 | -0.11 | 0.02 | 0.00 |
| KDEF20260618C00070000 | 70.00 | 0.00 | 1.90 | 0.00 | 0 | 12 | 160.12% | 0.15 | 0.02 | -0.11 | 0.02 | 0.00 |
| KDEF20260618C00075000 | 75.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 178.12% | 0.14 | 0.01 | -0.12 | 0.02 | 0.00 |
| KDEF20260618C00080000 | 80.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 194.39% | 0.13 | 0.01 | -0.12 | 0.02 | 0.00 |
| KDEF20260618C00085000 | 85.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 209.26% | 0.12 | 0.01 | -0.13 | 0.02 | 0.00 |
| KDEF20260618C00090000 | 90.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 222.94% | 0.12 | 0.01 | -0.13 | 0.02 | 0.00 |
