Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LAD20260618C00150000 | 150.00 | 139.70 | 144.00 | 0.00 | 0 | 1 | 191.60% | 0.98 | 0.00 | -0.21 | 0.04 | 0.05 |
| LAD20260618C00155000 | 155.00 | 134.80 | 139.00 | 0.00 | 0 | 0 | 183.18% | 0.98 | 0.00 | -0.21 | 0.04 | 0.05 |
| LAD20260618C00160000 | 160.00 | 129.50 | 134.00 | 0.00 | 0 | 1 | 175.03% | 0.97 | 0.00 | -0.21 | 0.04 | 0.06 |
| LAD20260618C00165000 | 165.00 | 125.00 | 129.00 | 0.00 | 0 | 1 | 167.13% | 0.97 | 0.00 | -0.20 | 0.04 | 0.06 |
| LAD20260618C00170000 | 170.00 | 120.00 | 124.00 | 0.00 | 0 | 0 | 159.46% | 0.97 | 0.00 | -0.20 | 0.04 | 0.06 |
| LAD20260618C00175000 | 175.00 | 114.30 | 118.80 | 0.00 | 0 | 0 | 152.01% | 0.97 | 0.00 | -0.20 | 0.04 | 0.06 |
| LAD20260618C00180000 | 180.00 | 110.00 | 114.00 | 0.00 | 0 | 0 | 144.75% | 0.97 | 0.00 | -0.20 | 0.05 | 0.07 |
| LAD20260618C00185000 | 185.00 | 105.00 | 109.00 | 0.00 | 0 | 1 | 137.69% | 0.97 | 0.00 | -0.19 | 0.05 | 0.07 |
| LAD20260618C00190000 | 190.00 | 100.00 | 104.00 | 0.00 | 0 | 1 | 132.83% | 0.96 | 0.00 | -0.20 | 0.05 | 0.07 |
| LAD20260618C00195000 | 195.00 | 95.00 | 98.50 | 0.00 | 0 | 0 | 126.03% | 0.96 | 0.00 | -0.20 | 0.05 | 0.07 |
| LAD20260618C00200000 | 200.00 | 89.60 | 94.00 | 0.00 | 0 | 0 | 119.38% | 0.96 | 0.00 | -0.20 | 0.05 | 0.07 |
| LAD20260618C00210000 | 210.00 | 79.70 | 83.70 | 0.00 | 0 | 0 | 106.50% | 0.96 | 0.00 | -0.19 | 0.06 | 0.08 |
| LAD20260618C00220000 | 220.00 | 69.70 | 74.00 | 0.00 | 0 | 0 | 95.67% | 0.95 | 0.00 | -0.20 | 0.07 | 0.08 |
| LAD20260618C00230000 | 230.00 | 60.30 | 64.00 | 0.00 | 0 | 0 | 52.61% | 0.99 | 0.00 | -0.02 | 0.01 | 0.09 |
| LAD20260618C00240000 | 240.00 | 50.40 | 54.50 | 0.00 | 0 | 10 | 75.42% | 0.92 | 0.00 | -0.21 | 0.09 | 0.09 |
| LAD20260618C00250000 | 250.00 | 40.90 | 44.50 | 0.00 | 0 | 3 | 37.45% | 0.99 | 0.00 | -0.02 | 0.02 | 0.10 |
| LAD20260618C00260000 | 260.00 | 31.70 | 35.00 | 0.00 | 0 | 3 | 50.12% | 0.90 | 0.01 | -0.17 | 0.11 | 0.09 |
| LAD20260618C00270000 | 270.00 | 22.80 | 26.00 | 0.00 | 0 | 15 | 40.81% | 0.86 | 0.01 | -0.17 | 0.13 | 0.09 |
| LAD20260618C00280000 | 280.00 | 14.60 | 18.00 | 0.00 | 0 | 60 | 40.12% | 0.75 | 0.01 | -0.26 | 0.19 | 0.08 |
| LAD20260618C00290000 | 290.00 | 8.80 | 11.30 | 0.00 | 0 | 44 | 37.99% | 0.60 | 0.02 | -0.30 | 0.23 | 0.07 |
| LAD20260618C00300000 | 300.00 | 4.50 | 6.90 | 0.00 | 0 | 54 | 36.79% | 0.42 | 0.02 | -0.29 | 0.23 | 0.05 |
| LAD20260618C00310000 | 310.00 | 1.75 | 3.90 | 0.00 | 0 | 70 | 37.38% | 0.27 | 0.01 | -0.24 | 0.20 | 0.03 |
| LAD20260618C00320000 | 320.00 | 0.65 | 1.80 | 0.00 | 0 | 82 | 35.52% | 0.14 | 0.01 | -0.15 | 0.13 | 0.02 |
| LAD20260618C00330000 | 330.00 | 0.10 | 1.30 | 0.00 | 0 | 52 | 37.85% | 0.08 | 0.01 | -0.11 | 0.09 | 0.01 |
| LAD20260618C00340000 | 340.00 | 0.00 | 2.70 | 0.00 | 0 | 1 | 53.38% | 0.11 | 0.01 | -0.19 | 0.11 | 0.01 |
| LAD20260618C00350000 | 350.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 64.87% | 0.11 | 0.00 | -0.24 | 0.11 | 0.01 |
| LAD20260618C00360000 | 360.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 63.98% | 0.07 | 0.00 | -0.17 | 0.08 | 0.01 |
| LAD20260618C00370000 | 370.00 | 0.00 | 2.85 | 0.00 | 0 | 7 | 78.94% | 0.09 | 0.00 | -0.25 | 0.10 | 0.01 |
| LAD20260618C00380000 | 380.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 75.79% | 0.06 | 0.00 | -0.17 | 0.07 | 0.01 |
| LAD20260618C00390000 | 390.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 92.08% | 0.08 | 0.00 | -0.27 | 0.09 | 0.01 |
| LAD20260618C00400000 | 400.00 | 0.00 | 2.80 | 0.00 | 0 | 601 | 97.63% | 0.08 | 0.00 | -0.27 | 0.09 | 0.01 |
| LAD20260618C00410000 | 410.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 88.97% | 0.04 | 0.00 | -0.15 | 0.05 | 0.00 |
| LAD20260618C00420000 | 420.00 | 0.00 | 4.60 | 0.00 | 0 | 1 | 111.63% | 0.08 | 0.00 | -0.30 | 0.08 | 0.01 |
| LAD20260618C00430000 | 430.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 109.03% | 0.06 | 0.00 | -0.23 | 0.07 | 0.01 |
| LAD20260618C00440000 | 440.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 121.85% | 0.07 | 0.00 | -0.31 | 0.08 | 0.01 |
| LAD20260618C00450000 | 450.00 | 0.00 | 4.70 | 0.00 | 0 | 1 | 126.99% | 0.07 | 0.00 | -0.31 | 0.08 | 0.01 |
| LAD20260618C00460000 | 460.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 122.18% | 0.05 | 0.00 | -0.23 | 0.06 | 0.01 |
| LAD20260618C00470000 | 470.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 128.48% | 0.05 | 0.00 | -0.25 | 0.06 | 0.01 |
| LAD20260618C00480000 | 480.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 132.98% | 0.05 | 0.00 | -0.25 | 0.06 | 0.01 |
| LAD20260618C00490000 | 490.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 152.08% | 0.07 | 0.00 | -0.38 | 0.08 | 0.01 |
| LAD20260618C00500000 | 500.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 143.33% | 0.05 | 0.00 | -0.27 | 0.06 | 0.01 |
| LAD20260618C00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 165.27% | 0.07 | 0.00 | -0.40 | 0.08 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LAD20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 216.05% | -0.04 | 0.00 | -0.36 | 0.05 | -0.01 |
| LAD20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 207.01% | -0.04 | 0.00 | -0.35 | 0.05 | -0.01 |
| LAD20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 198.24% | -0.04 | 0.00 | -0.35 | 0.05 | -0.01 |
| LAD20260618P00165000 | 165.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 189.73% | -0.05 | 0.00 | -0.35 | 0.06 | -0.01 |
| LAD20260618P00170000 | 170.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 118.72% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| LAD20260618P00175000 | 175.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 173.42% | -0.05 | 0.00 | -0.34 | 0.06 | -0.01 |
| LAD20260618P00180000 | 180.00 | 0.00 | 3.60 | 0.00 | 0 | 1 | 162.31% | -0.05 | 0.00 | -0.32 | 0.06 | -0.01 |
| LAD20260618P00185000 | 185.00 | 0.00 | 2.60 | 0.00 | 0 | 4 | 148.01% | -0.05 | 0.00 | -0.27 | 0.06 | -0.01 |
| LAD20260618P00190000 | 190.00 | 0.00 | 2.60 | 0.00 | 0 | 8 | 141.76% | -0.05 | 0.00 | -0.27 | 0.06 | -0.01 |
| LAD20260618P00195000 | 195.00 | 0.00 | 1.50 | 0.00 | 0 | 5 | 111.84% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| LAD20260618P00200000 | 200.00 | 0.00 | 2.65 | 0.00 | 0 | 79 | 119.00% | -0.04 | 0.00 | -0.21 | 0.05 | -0.01 |
| LAD20260618P00210000 | 210.00 | 0.00 | 2.60 | 0.00 | 0 | 5 | 113.95% | -0.06 | 0.00 | -0.25 | 0.07 | -0.01 |
| LAD20260618P00220000 | 220.00 | 0.00 | 3.50 | 0.00 | 0 | 3 | 108.74% | -0.08 | 0.00 | -0.30 | 0.09 | -0.01 |
| LAD20260618P00230000 | 230.00 | 0.00 | 2.70 | 0.00 | 0 | 8 | 89.46% | -0.07 | 0.00 | -0.24 | 0.08 | -0.01 |
| LAD20260618P00240000 | 240.00 | 0.00 | 3.00 | 0.00 | 0 | 24 | 77.88% | -0.09 | 0.00 | -0.24 | 0.09 | -0.01 |
| LAD20260618P00250000 | 250.00 | 0.05 | 3.00 | 0.00 | 0 | 80 | 65.91% | -0.10 | 0.00 | -0.22 | 0.10 | -0.01 |
| LAD20260618P00260000 | 260.00 | 1.00 | 3.60 | 0.00 | 0 | 126 | 56.41% | -0.13 | 0.01 | -0.23 | 0.12 | -0.02 |
| LAD20260618P00270000 | 270.00 | 1.70 | 3.20 | 0.00 | 0 | 159 | 44.53% | -0.16 | 0.01 | -0.21 | 0.14 | -0.02 |
| LAD20260618P00280000 | 280.00 | 3.50 | 4.80 | 0.00 | 0 | 457 | 40.06% | -0.26 | 0.01 | -0.26 | 0.19 | -0.03 |
| LAD20260618P00290000 | 290.00 | 6.90 | 9.00 | 0.00 | 0 | 5 | 38.30% | -0.41 | 0.02 | -0.30 | 0.23 | -0.04 |
| LAD20260618P00300000 | 300.00 | 12.30 | 14.90 | 0.00 | 0 | 1 | 37.52% | -0.59 | 0.02 | -0.30 | 0.23 | -0.06 |
| LAD20260618P00310000 | 310.00 | 19.10 | 22.50 | 0.00 | 0 | 0 | 33.76% | -0.78 | 0.02 | -0.22 | 0.18 | -0.06 |
| LAD20260618P00320000 | 320.00 | 27.70 | 31.00 | 0.00 | 0 | 0 | 34.53% | -0.90 | 0.01 | -0.15 | 0.10 | -0.05 |
| LAD20260618P00330000 | 330.00 | 37.30 | 40.50 | 0.00 | 0 | 0 | 53.66% | -0.85 | 0.01 | -0.27 | 0.14 | -0.06 |
| LAD20260618P00340000 | 340.00 | 47.20 | 50.60 | 0.00 | 0 | 0 | 60.90% | -0.88 | 0.01 | -0.27 | 0.12 | -0.06 |
| LAD20260618P00350000 | 350.00 | 57.10 | 60.60 | 0.00 | 0 | 0 | 69.08% | -0.89 | 0.01 | -0.29 | 0.11 | -0.07 |
| LAD20260618P00360000 | 360.00 | 67.10 | 70.50 | 0.00 | 0 | 0 | 77.73% | -0.90 | 0.00 | -0.31 | 0.11 | -0.07 |
| LAD20260618P00370000 | 370.00 | 77.10 | 80.50 | 0.00 | 0 | 0 | 77.24% | -0.93 | 0.00 | -0.24 | 0.08 | -0.06 |
| LAD20260618P00380000 | 380.00 | 86.50 | 90.50 | 0.00 | 0 | 0 | 83.84% | -0.93 | 0.00 | -0.25 | 0.07 | -0.06 |
| LAD20260618P00390000 | 390.00 | 97.00 | 100.50 | 0.00 | 0 | 0 | 88.69% | -0.94 | 0.00 | -0.24 | 0.07 | -0.06 |
| LAD20260618P00400000 | 400.00 | 107.10 | 110.50 | 0.00 | 0 | 0 | 96.21% | -0.94 | 0.00 | -0.26 | 0.07 | -0.06 |
| LAD20260618P00410000 | 410.00 | 117.10 | 120.50 | 0.00 | 0 | 0 | 102.03% | -0.94 | 0.00 | -0.26 | 0.07 | -0.06 |
| LAD20260618P00420000 | 420.00 | 127.10 | 130.50 | 0.00 | 0 | 0 | 106.00% | -0.95 | 0.00 | -0.25 | 0.06 | -0.06 |
| LAD20260618P00430000 | 430.00 | 137.10 | 140.50 | 0.00 | 0 | 0 | 111.36% | -0.95 | 0.00 | -0.26 | 0.06 | -0.06 |
| LAD20260618P00440000 | 440.00 | 147.10 | 150.50 | 0.00 | 0 | 0 | 118.29% | -0.95 | 0.00 | -0.27 | 0.06 | -0.07 |
| LAD20260618P00450000 | 450.00 | 157.10 | 160.50 | 0.00 | 0 | 0 | 121.57% | -0.96 | 0.00 | -0.26 | 0.06 | -0.06 |
| LAD20260618P00460000 | 460.00 | 167.10 | 170.50 | 0.00 | 0 | 0 | 128.27% | -0.95 | 0.00 | -0.28 | 0.06 | -0.07 |
| LAD20260618P00470000 | 470.00 | 177.10 | 181.00 | 0.00 | 0 | 0 | 131.16% | -0.96 | 0.00 | -0.27 | 0.05 | -0.07 |
| LAD20260618P00480000 | 480.00 | 187.10 | 191.00 | 0.00 | 0 | 0 | 137.67% | -0.96 | 0.00 | -0.29 | 0.05 | -0.07 |
| LAD20260618P00490000 | 490.00 | 197.10 | 200.50 | 0.00 | 0 | 0 | 142.17% | -0.96 | 0.00 | -0.29 | 0.05 | -0.07 |
| LAD20260618P00500000 | 500.00 | 206.50 | 210.50 | 0.00 | 0 | 0 | 146.56% | -0.96 | 0.00 | -0.29 | 0.05 | -0.07 |
| LAD20260618P00520000 | 520.00 | 227.10 | 230.50 | 0.00 | 0 | 0 | 154.99% | -0.96 | 0.00 | -0.30 | 0.05 | -0.07 |
