Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LFUS20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 370.27% | -0.01 | 0.00 | -0.43 | 0.04 | -0.00 |
| LFUS20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 360.03% | -0.01 | 0.00 | -0.43 | 0.04 | -0.00 |
| LFUS20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 350.22% | -0.02 | 0.00 | -0.43 | 0.04 | -0.00 |
| LFUS20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 340.79% | -0.02 | 0.00 | -0.43 | 0.04 | -0.00 |
| LFUS20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 331.72% | -0.02 | 0.00 | -0.43 | 0.04 | -0.00 |
| LFUS20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 322.98% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| LFUS20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 314.55% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| LFUS20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 306.41% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| LFUS20260618P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 298.53% | -0.02 | 0.00 | -0.42 | 0.04 | -0.00 |
| LFUS20260618P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 290.90% | -0.02 | 0.00 | -0.42 | 0.05 | -0.00 |
| LFUS20260618P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 283.51% | -0.02 | 0.00 | -0.42 | 0.05 | -0.00 |
| LFUS20260618P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 276.33% | -0.02 | 0.00 | -0.42 | 0.05 | -0.00 |
| LFUS20260618P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 269.36% | -0.02 | 0.00 | -0.42 | 0.05 | -0.00 |
| LFUS20260618P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 262.59% | -0.02 | 0.00 | -0.42 | 0.05 | -0.01 |
| LFUS20260618P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 256.00% | -0.02 | 0.00 | -0.42 | 0.05 | -0.01 |
| LFUS20260618P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 249.58% | -0.02 | 0.00 | -0.42 | 0.05 | -0.01 |
| LFUS20260618P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 237.22% | -0.02 | 0.00 | -0.41 | 0.05 | -0.01 |
| LFUS20260618P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 225.45% | -0.02 | 0.00 | -0.41 | 0.06 | -0.01 |
| LFUS20260618P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 214.21% | -0.03 | 0.00 | -0.41 | 0.06 | -0.01 |
| LFUS20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 203.44% | -0.03 | 0.00 | -0.40 | 0.06 | -0.01 |
| LFUS20260618P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 33 | 193.12% | -0.03 | 0.00 | -0.40 | 0.06 | -0.01 |
| LFUS20260618P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 30 | 183.18% | -0.03 | 0.00 | -0.40 | 0.07 | -0.01 |
| LFUS20260618P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 28 | 173.61% | -0.03 | 0.00 | -0.39 | 0.07 | -0.01 |
| LFUS20260618P00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 21 | 164.37% | -0.03 | 0.00 | -0.39 | 0.07 | -0.01 |
| LFUS20260618P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 155.42% | -0.04 | 0.00 | -0.39 | 0.08 | -0.01 |
| LFUS20260618P00300000 | 300.00 | 0.00 | 4.80 | 0.66 | 15 | 26 | 132.43% | -0.03 | 0.00 | -0.25 | 0.06 | -0.01 |
| LFUS20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 30 | 138.35% | -0.04 | 0.00 | -0.38 | 0.08 | -0.01 |
| LFUS20260618P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 130.17% | -0.04 | 0.00 | -0.37 | 0.09 | -0.01 |
| LFUS20260618P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 43 | 122.20% | -0.04 | 0.00 | -0.37 | 0.09 | -0.01 |
| LFUS20260618P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 114.43% | -0.05 | 0.00 | -0.36 | 0.10 | -0.01 |
| LFUS20260618P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 106.83% | -0.05 | 0.00 | -0.36 | 0.10 | -0.01 |
| LFUS20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 99.39% | -0.05 | 0.00 | -0.35 | 0.11 | -0.01 |
| LFUS20260618P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 92.10% | -0.06 | 0.00 | -0.34 | 0.12 | -0.01 |
| LFUS20260618P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 84.93% | -0.06 | 0.00 | -0.34 | 0.12 | -0.01 |
| LFUS20260618P00390000 | 390.00 | 0.10 | 10.00 | 0.00 | 0 | 93 | 95.58% | -0.11 | 0.00 | -0.57 | 0.18 | -0.02 |
| LFUS20260618P00400000 | 400.00 | 0.10 | 10.00 | 0.00 | 0 | 9 | 87.06% | -0.11 | 0.00 | -0.54 | 0.19 | -0.02 |
| LFUS20260618P00410000 | 410.00 | 0.10 | 10.00 | 0.00 | 0 | 2 | 79.17% | -0.12 | 0.00 | -0.53 | 0.20 | -0.03 |
| LFUS20260618P00420000 | 420.00 | 0.10 | 10.00 | 0.00 | 0 | 10 | 71.32% | -0.13 | 0.00 | -0.50 | 0.21 | -0.03 |
| LFUS20260618P00430000 | 430.00 | 2.65 | 10.30 | 0.00 | 0 | 15 | 67.63% | -0.16 | 0.00 | -0.54 | 0.24 | -0.03 |
| LFUS20260618P00440000 | 440.00 | 3.90 | 12.30 | 0.00 | 0 | 193 | 65.18% | -0.20 | 0.00 | -0.60 | 0.28 | -0.04 |
| LFUS20260618P00450000 | 450.00 | 5.60 | 15.00 | 9.06 | 10 | 54 | 62.65% | -0.24 | 0.00 | -0.65 | 0.31 | -0.05 |
| LFUS20260618P00460000 | 460.00 | 8.00 | 16.70 | 11.56 | 10 | 89 | 59.79% | -0.29 | 0.01 | -0.68 | 0.34 | -0.06 |
| LFUS20260618P00470000 | 470.00 | 12.00 | 18.80 | 12.36 | 5 | 29 | 54.14% | -0.35 | 0.01 | -0.66 | 0.36 | -0.07 |
| LFUS20260618P00480000 | 480.00 | 16.00 | 20.10 | 0.00 | 0 | 10 | 53.40% | -0.42 | 0.01 | -0.70 | 0.39 | -0.08 |
| LFUS20260618P00490000 | 490.00 | 21.00 | 25.20 | 0.00 | 0 | 1 | 53.33% | -0.49 | 0.01 | -0.71 | 0.39 | -0.10 |
| LFUS20260618P00500000 | 500.00 | 27.00 | 35.40 | 0.00 | 0 | 0 | 51.72% | -0.57 | 0.01 | -0.68 | 0.39 | -0.11 |
| LFUS20260618P00510000 | 510.00 | 33.00 | 41.80 | 0.00 | 0 | 0 | 59.46% | -0.62 | 0.01 | -0.75 | 0.38 | -0.12 |
| LFUS20260618P00520000 | 520.00 | 40.00 | 49.00 | 0.00 | 0 | 0 | 59.67% | -0.68 | 0.01 | -0.71 | 0.36 | -0.13 |
| LFUS20260618P00530000 | 530.00 | 48.00 | 56.60 | 0.00 | 0 | 0 | 59.80% | -0.73 | 0.01 | -0.65 | 0.33 | -0.13 |
| LFUS20260618P00540000 | 540.00 | 56.00 | 65.00 | 0.00 | 0 | 0 | 56.37% | -0.80 | 0.01 | -0.53 | 0.28 | -0.14 |
| LFUS20260618P00550000 | 550.00 | 64.00 | 74.00 | 0.00 | 0 | 0 | 54.39% | -0.85 | 0.00 | -0.42 | 0.23 | -0.14 |
| LFUS20260618P00560000 | 560.00 | 73.00 | 83.00 | 0.00 | 0 | 0 | 54.94% | -0.88 | 0.00 | -0.35 | 0.20 | -0.14 |
| LFUS20260618P00570000 | 570.00 | 82.00 | 92.00 | 0.00 | 0 | 0 | 53.93% | -0.92 | 0.00 | -0.27 | 0.15 | -0.13 |
| LFUS20260618P00580000 | 580.00 | 91.10 | 101.00 | 0.00 | 0 | 0 | 51.47% | -0.95 | 0.00 | -0.18 | 0.10 | -0.11 |
| LFUS20260618P00590000 | 590.00 | 101.00 | 111.00 | 0.00 | 0 | 0 | 53.88% | -0.96 | 0.00 | -0.16 | 0.09 | -0.11 |
| LFUS20260618P00600000 | 600.00 | 111.00 | 121.00 | 0.00 | 0 | 0 | 50.70% | -0.98 | 0.00 | -0.09 | 0.05 | -0.07 |
| LFUS20260618P00610000 | 610.00 | 121.00 | 130.00 | 0.00 | 0 | 0 | 89.21% | -0.87 | 0.00 | -0.60 | 0.21 | -0.15 |
| LFUS20260618P00620000 | 620.00 | 131.00 | 140.00 | 0.00 | 0 | 0 | 54.68% | -0.99 | 0.00 | -0.07 | 0.03 | -0.06 |
| LFUS20260618P00630000 | 630.00 | 141.00 | 149.00 | 0.00 | 0 | 0 | 98.07% | -0.88 | 0.00 | -0.62 | 0.20 | -0.16 |
| LFUS20260618P00640000 | 640.00 | 151.00 | 159.00 | 0.00 | 0 | 0 | 65.13% | -0.98 | 0.00 | -0.10 | 0.05 | -0.08 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LFUS20260618C00125000 | 125.00 | 355.00 | 365.00 | 0.00 | 0 | 0 | 289.98% | 1.00 | 0.00 | -0.08 | 0.01 | 0.02 |
| LFUS20260618C00130000 | 130.00 | 350.00 | 360.00 | 0.00 | 0 | 0 | 277.59% | 1.00 | 0.00 | -0.07 | 0.01 | 0.02 |
| LFUS20260618C00135000 | 135.00 | 345.00 | 355.00 | 0.00 | 0 | 0 | 269.66% | 1.00 | 0.00 | -0.07 | 0.01 | 0.02 |
| LFUS20260618C00140000 | 140.00 | 340.00 | 350.00 | 0.00 | 0 | 0 | 261.79% | 1.00 | 0.00 | -0.07 | 0.01 | 0.02 |
| LFUS20260618C00145000 | 145.00 | 335.00 | 345.00 | 0.00 | 0 | 0 | 254.68% | 1.00 | 0.00 | -0.07 | 0.01 | 0.03 |
| LFUS20260618C00150000 | 150.00 | 330.00 | 340.00 | 0.00 | 0 | 0 | 247.59% | 1.00 | 0.00 | -0.07 | 0.01 | 0.03 |
| LFUS20260618C00155000 | 155.00 | 325.00 | 335.00 | 0.00 | 0 | 0 | 240.74% | 1.00 | 0.00 | -0.07 | 0.01 | 0.03 |
| LFUS20260618C00160000 | 160.00 | 320.00 | 330.00 | 0.00 | 0 | 0 | 234.12% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| LFUS20260618C00165000 | 165.00 | 315.00 | 325.00 | 0.00 | 0 | 0 | 227.71% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| LFUS20260618C00170000 | 170.00 | 310.00 | 320.00 | 0.00 | 0 | 0 | 221.49% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| LFUS20260618C00175000 | 175.00 | 305.00 | 315.00 | 0.00 | 0 | 0 | 215.46% | 0.99 | 0.00 | -0.06 | 0.01 | 0.03 |
| LFUS20260618C00180000 | 180.00 | 300.00 | 310.00 | 0.00 | 0 | 0 | 209.61% | 0.99 | 0.00 | -0.06 | 0.01 | 0.04 |
| LFUS20260618C00185000 | 185.00 | 295.00 | 305.00 | 0.00 | 0 | 1 | 203.91% | 0.99 | 0.00 | -0.06 | 0.02 | 0.04 |
| LFUS20260618C00190000 | 190.00 | 290.00 | 300.00 | 0.00 | 0 | 0 | 198.37% | 0.99 | 0.00 | -0.06 | 0.02 | 0.04 |
| LFUS20260618C00195000 | 195.00 | 285.00 | 295.00 | 0.00 | 0 | 0 | 192.97% | 0.99 | 0.00 | -0.06 | 0.02 | 0.04 |
| LFUS20260618C00200000 | 200.00 | 280.00 | 290.00 | 0.00 | 0 | 0 | 190.76% | 0.99 | 0.00 | -0.07 | 0.02 | 0.04 |
| LFUS20260618C00210000 | 210.00 | 270.00 | 280.00 | 0.00 | 0 | 0 | 180.52% | 0.99 | 0.00 | -0.07 | 0.02 | 0.05 |
| LFUS20260618C00220000 | 220.00 | 260.00 | 270.00 | 0.00 | 0 | 0 | 187.76% | 0.99 | 0.00 | -0.14 | 0.03 | 0.06 |
| LFUS20260618C00230000 | 230.00 | 250.10 | 260.00 | 0.00 | 0 | 0 | 177.82% | 0.99 | 0.00 | -0.14 | 0.03 | 0.06 |
| LFUS20260618C00240000 | 240.00 | 240.10 | 250.00 | 0.00 | 0 | 1 | 168.28% | 0.99 | 0.00 | -0.14 | 0.03 | 0.07 |
| LFUS20260618C00250000 | 250.00 | 230.10 | 240.00 | 0.00 | 0 | 0 | 159.13% | 0.99 | 0.00 | -0.14 | 0.03 | 0.07 |
| LFUS20260618C00260000 | 260.00 | 220.10 | 230.00 | 0.00 | 0 | 1 | 157.10% | 0.98 | 0.00 | -0.18 | 0.04 | 0.08 |
| LFUS20260618C00270000 | 270.00 | 210.10 | 220.00 | 0.00 | 0 | 0 | 152.80% | 0.98 | 0.00 | -0.20 | 0.05 | 0.09 |
| LFUS20260618C00280000 | 280.00 | 201.00 | 210.00 | 0.00 | 0 | 2 | 144.20% | 0.98 | 0.00 | -0.20 | 0.05 | 0.09 |
| LFUS20260618C00290000 | 290.00 | 192.00 | 201.00 | 0.00 | 0 | 0 | 130.55% | 0.98 | 0.00 | -0.16 | 0.04 | 0.10 |
| LFUS20260618C00300000 | 300.00 | 181.40 | 191.00 | 0.00 | 0 | 28 | 122.69% | 0.98 | 0.00 | -0.16 | 0.05 | 0.11 |
| LFUS20260618C00310000 | 310.00 | 172.70 | 181.00 | 0.00 | 0 | 1 | 119.06% | 0.98 | 0.00 | -0.18 | 0.05 | 0.11 |
| LFUS20260618C00320000 | 320.00 | 161.00 | 171.00 | 0.00 | 0 | 11 | 119.51% | 0.97 | 0.00 | -0.25 | 0.07 | 0.12 |
| LFUS20260618C00330000 | 330.00 | 151.00 | 161.00 | 0.00 | 0 | 4 | 109.01% | 0.97 | 0.00 | -0.22 | 0.07 | 0.12 |
| LFUS20260618C00340000 | 340.00 | 141.10 | 151.00 | 0.00 | 0 | 2 | 105.64% | 0.96 | 0.00 | -0.25 | 0.08 | 0.13 |
| LFUS20260618C00350000 | 350.00 | 131.10 | 141.00 | 0.00 | 0 | 8 | 103.40% | 0.95 | 0.00 | -0.30 | 0.10 | 0.13 |
| LFUS20260618C00360000 | 360.00 | 122.00 | 132.00 | 0.00 | 0 | 1 | 96.44% | 0.95 | 0.00 | -0.30 | 0.10 | 0.13 |
| LFUS20260618C00370000 | 370.00 | 113.10 | 122.00 | 0.00 | 0 | 3 | 84.08% | 0.95 | 0.00 | -0.24 | 0.09 | 0.14 |
| LFUS20260618C00380000 | 380.00 | 102.10 | 112.00 | 0.00 | 0 | 18 | 89.35% | 0.93 | 0.00 | -0.38 | 0.14 | 0.14 |
| LFUS20260618C00390000 | 390.00 | 93.00 | 103.00 | 0.00 | 0 | 4 | 82.94% | 0.92 | 0.00 | -0.38 | 0.15 | 0.14 |
| LFUS20260618C00400000 | 400.00 | 84.00 | 93.00 | 0.00 | 0 | 10 | 78.42% | 0.91 | 0.00 | -0.41 | 0.16 | 0.14 |
| LFUS20260618C00410000 | 410.00 | 74.10 | 84.00 | 0.00 | 0 | 2 | 77.40% | 0.88 | 0.00 | -0.49 | 0.20 | 0.14 |
| LFUS20260618C00420000 | 420.00 | 66.00 | 75.00 | 0.00 | 0 | 7 | 73.83% | 0.86 | 0.00 | -0.53 | 0.22 | 0.14 |
| LFUS20260618C00430000 | 430.00 | 57.00 | 66.90 | 0.00 | 0 | 10 | 71.28% | 0.83 | 0.00 | -0.59 | 0.25 | 0.14 |
| LFUS20260618C00440000 | 440.00 | 49.90 | 58.00 | 0.00 | 0 | 39 | 64.30% | 0.80 | 0.00 | -0.58 | 0.27 | 0.14 |
| LFUS20260618C00450000 | 450.00 | 41.60 | 50.70 | 0.00 | 0 | 29 | 61.17% | 0.76 | 0.01 | -0.62 | 0.31 | 0.13 |
| LFUS20260618C00460000 | 460.00 | 34.00 | 43.00 | 0.00 | 0 | 57 | 59.44% | 0.71 | 0.01 | -0.67 | 0.34 | 0.12 |
| LFUS20260618C00470000 | 470.00 | 27.10 | 34.80 | 0.00 | 0 | 7 | 54.73% | 0.65 | 0.01 | -0.67 | 0.37 | 0.12 |
| LFUS20260618C00480000 | 480.00 | 22.00 | 28.30 | 0.00 | 0 | 12 | 53.41% | 0.58 | 0.01 | -0.69 | 0.39 | 0.11 |
| LFUS20260618C00490000 | 490.00 | 18.50 | 20.40 | 24.10 | 1 | 5 | 53.83% | 0.51 | 0.01 | -0.71 | 0.39 | 0.09 |
| LFUS20260618C00500000 | 500.00 | 13.00 | 20.00 | 16.40 | 2 | 8 | 53.11% | 0.43 | 0.01 | -0.70 | 0.39 | 0.08 |
| LFUS20260618C00510000 | 510.00 | 9.80 | 18.00 | 16.93 | 10 | 2 | 59.94% | 0.38 | 0.01 | -0.76 | 0.38 | 0.07 |
| LFUS20260618C00520000 | 520.00 | 7.50 | 15.00 | 13.99 | 10 | 89 | 60.59% | 0.33 | 0.01 | -0.72 | 0.36 | 0.06 |
| LFUS20260618C00530000 | 530.00 | 4.50 | 13.00 | 0.00 | 0 | 174 | 61.85% | 0.28 | 0.01 | -0.69 | 0.33 | 0.05 |
| LFUS20260618C00540000 | 540.00 | 1.10 | 11.00 | 0.00 | 0 | 1 | 59.46% | 0.22 | 0.00 | -0.58 | 0.29 | 0.04 |
| LFUS20260618C00550000 | 550.00 | 0.10 | 10.00 | 0.00 | 0 | 4 | 58.48% | 0.17 | 0.00 | -0.49 | 0.25 | 0.03 |
| LFUS20260618C00560000 | 560.00 | 0.10 | 10.00 | 0.00 | 0 | 0 | 64.04% | 0.16 | 0.00 | -0.51 | 0.24 | 0.03 |
| LFUS20260618C00570000 | 570.00 | 0.10 | 10.00 | 0.00 | 0 | 2 | 69.34% | 0.15 | 0.00 | -0.53 | 0.23 | 0.03 |
| LFUS20260618C00580000 | 580.00 | 0.05 | 10.00 | 0.00 | 0 | 1 | 74.44% | 0.14 | 0.00 | -0.55 | 0.23 | 0.03 |
| LFUS20260618C00590000 | 590.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 79.23% | 0.14 | 0.00 | -0.56 | 0.22 | 0.03 |
| LFUS20260618C00600000 | 600.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 69.42% | 0.08 | 0.00 | -0.34 | 0.15 | 0.02 |
| LFUS20260618C00610000 | 610.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 73.53% | 0.08 | 0.00 | -0.35 | 0.15 | 0.01 |
| LFUS20260618C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 77.52% | 0.08 | 0.00 | -0.35 | 0.14 | 0.01 |
| LFUS20260618C00630000 | 630.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 81.40% | 0.07 | 0.00 | -0.36 | 0.14 | 0.01 |
| LFUS20260618C00640000 | 640.00 | 0.00 | 0.65 | 0.65 | 4 | 354 | 61.80% | 0.02 | 0.00 | -0.08 | 0.04 | 0.00 |
