Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LRN20260618C00035000 | 35.00 | 62.50 | 65.90 | 0.00 | 0 | 8 | 332.60% | 0.97 | 0.00 | -0.14 | 0.01 | 0.01 |
| LRN20260618C00040000 | 40.00 | 57.50 | 60.60 | 0.00 | 0 | 7 | 299.69% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| LRN20260618C00045000 | 45.00 | 52.50 | 56.20 | 0.00 | 0 | 9 | 264.68% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| LRN20260618C00050000 | 50.00 | 47.50 | 50.10 | 0.00 | 0 | 1,001 | 204.30% | 0.97 | 0.00 | -0.09 | 0.01 | 0.02 |
| LRN20260618C00055000 | 55.00 | 42.60 | 45.20 | 0.00 | 0 | 1,248 | 205.22% | 0.95 | 0.00 | -0.14 | 0.02 | 0.02 |
| LRN20260618C00060000 | 60.00 | 37.60 | 40.60 | 0.00 | 0 | 42 | 179.34% | 0.94 | 0.00 | -0.14 | 0.02 | 0.02 |
| LRN20260618C00065000 | 65.00 | 32.60 | 35.50 | 0.00 | 0 | 315 | 159.04% | 0.93 | 0.00 | -0.14 | 0.03 | 0.02 |
| LRN20260618C00070000 | 70.00 | 27.60 | 30.50 | 0.00 | 0 | 329 | 136.21% | 0.91 | 0.01 | -0.13 | 0.03 | 0.02 |
| LRN20260618C00075000 | 75.00 | 22.70 | 25.20 | 0.00 | 0 | 449 | 117.45% | 0.90 | 0.01 | -0.14 | 0.04 | 0.03 |
| LRN20260618C00080000 | 80.00 | 18.50 | 20.30 | 17.00 | 2 | 274 | 91.28% | 0.89 | 0.01 | -0.11 | 0.04 | 0.03 |
| LRN20260618C00085000 | 85.00 | 12.90 | 15.40 | 0.00 | 0 | 232 | 43.09% | 0.96 | 0.01 | -0.02 | 0.02 | 0.03 |
| LRN20260618C00090000 | 90.00 | 8.70 | 10.70 | 0.00 | 0 | 548 | 44.57% | 0.85 | 0.03 | -0.07 | 0.05 | 0.03 |
| LRN20260618C00095000 | 95.00 | 5.20 | 6.70 | 5.20 | 1 | 251 | 43.47% | 0.68 | 0.04 | -0.10 | 0.07 | 0.03 |
| LRN20260618C00100000 | 100.00 | 2.50 | 3.40 | 2.95 | 1 | 1,298 | 41.94% | 0.46 | 0.05 | -0.11 | 0.08 | 0.02 |
| LRN20260618C00105000 | 105.00 | 1.05 | 1.55 | 1.43 | 16 | 203 | 41.54% | 0.25 | 0.04 | -0.09 | 0.06 | 0.01 |
| LRN20260618C00110000 | 110.00 | 0.40 | 0.65 | 0.05 | 1 | 317 | 44.55% | 0.13 | 0.02 | -0.06 | 0.04 | 0.00 |
| LRN20260618C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 118 | 56.13% | 0.10 | 0.02 | -0.06 | 0.04 | 0.00 |
| LRN20260618C00120000 | 120.00 | 0.00 | 1.10 | 0.00 | 0 | 461 | 68.74% | 0.09 | 0.01 | -0.07 | 0.03 | 0.00 |
| LRN20260618C00125000 | 125.00 | 0.00 | 1.05 | 0.00 | 0 | 38 | 78.24% | 0.08 | 0.01 | -0.08 | 0.03 | 0.00 |
| LRN20260618C00130000 | 130.00 | 0.00 | 1.00 | 0.00 | 0 | 244 | 86.87% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| LRN20260618C00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 131 | 94.76% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| LRN20260618C00140000 | 140.00 | 0.00 | 0.35 | 0.00 | 0 | 35 | 86.48% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| LRN20260618C00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 14 | 110.97% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| LRN20260618C00150000 | 150.00 | 0.00 | 0.05 | 0.00 | 0 | 197 | 78.58% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| LRN20260618C00155000 | 155.00 | 0.00 | 0.90 | 0.00 | 0 | 16 | 124.37% | 0.05 | 0.00 | -0.08 | 0.02 | 0.00 |
| LRN20260618C00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 50 | 132.42% | 0.05 | 0.00 | -0.08 | 0.02 | 0.00 |
| LRN20260618C00165000 | 165.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 138.95% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| LRN20260618C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 18 | 145.21% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| LRN20260618C00175000 | 175.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 116.34% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| LRN20260618C00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 157.01% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
| LRN20260618C00185000 | 185.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 162.59% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
| LRN20260618C00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 167.98% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
| LRN20260618C00195000 | 195.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 173.19% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
| LRN20260618C00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 34 | 178.22% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
| LRN20260618C00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 200 | 187.83% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LRN20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 37 | 285.14% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| LRN20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 251.31% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| LRN20260618P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 19 | 221.60% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| LRN20260618P00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 120 | 195.04% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| LRN20260618P00055000 | 55.00 | 0.00 | 0.40 | 0.00 | 0 | 67 | 146.66% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| LRN20260618P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 105 | 148.87% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| LRN20260618P00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 74 | 128.37% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| LRN20260618P00070000 | 70.00 | 0.00 | 1.00 | 0.00 | 0 | 96 | 110.38% | -0.05 | 0.00 | -0.07 | 0.02 | -0.00 |
| LRN20260618P00075000 | 75.00 | 0.00 | 1.05 | 0.00 | 0 | 147 | 93.07% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| LRN20260618P00080000 | 80.00 | 0.00 | 0.40 | 0.00 | 0 | 606 | 53.83% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| LRN20260618P00085000 | 85.00 | 0.15 | 0.55 | 0.00 | 0 | 199 | 48.38% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| LRN20260618P00090000 | 90.00 | 0.40 | 0.85 | 0.65 | 1 | 53 | 45.45% | -0.15 | 0.03 | -0.07 | 0.05 | -0.01 |
| LRN20260618P00095000 | 95.00 | 1.35 | 2.00 | 0.00 | 0 | 96 | 42.73% | -0.32 | 0.04 | -0.10 | 0.07 | -0.01 |
| LRN20260618P00100000 | 100.00 | 3.20 | 4.50 | 4.80 | 18 | 111 | 42.90% | -0.54 | 0.05 | -0.11 | 0.08 | -0.02 |
| LRN20260618P00105000 | 105.00 | 6.40 | 8.00 | 0.00 | 0 | 1 | 43.50% | -0.75 | 0.04 | -0.09 | 0.06 | -0.03 |
| LRN20260618P00110000 | 110.00 | 10.50 | 12.70 | 0.00 | 0 | 3 | 52.19% | -0.84 | 0.02 | -0.09 | 0.05 | -0.03 |
| LRN20260618P00115000 | 115.00 | 14.80 | 17.70 | 0.00 | 0 | 0 | 62.01% | -0.88 | 0.02 | -0.08 | 0.04 | -0.03 |
| LRN20260618P00120000 | 120.00 | 19.90 | 22.60 | 0.00 | 0 | 0 | 73.77% | -0.89 | 0.01 | -0.09 | 0.04 | -0.03 |
| LRN20260618P00125000 | 125.00 | 24.90 | 27.60 | 0.00 | 0 | 0 | 81.56% | -0.91 | 0.01 | -0.08 | 0.03 | -0.03 |
| LRN20260618P00130000 | 130.00 | 29.50 | 32.60 | 0.00 | 0 | 0 | 93.12% | -0.91 | 0.01 | -0.09 | 0.03 | -0.03 |
| LRN20260618P00135000 | 135.00 | 35.00 | 37.60 | 0.00 | 0 | 0 | 102.50% | -0.92 | 0.01 | -0.10 | 0.03 | -0.03 |
| LRN20260618P00140000 | 140.00 | 39.90 | 42.60 | 0.00 | 0 | 0 | 111.36% | -0.92 | 0.01 | -0.10 | 0.03 | -0.03 |
| LRN20260618P00145000 | 145.00 | 44.90 | 47.40 | 0.00 | 0 | 0 | 119.75% | -0.93 | 0.01 | -0.10 | 0.03 | -0.03 |
| LRN20260618P00150000 | 150.00 | 50.00 | 52.40 | 0.00 | 0 | 0 | 125.73% | -0.94 | 0.01 | -0.10 | 0.02 | -0.03 |
| LRN20260618P00155000 | 155.00 | 54.30 | 57.50 | 0.00 | 0 | 0 | 133.27% | -0.94 | 0.00 | -0.10 | 0.02 | -0.03 |
| LRN20260618P00160000 | 160.00 | 60.00 | 62.50 | 0.00 | 0 | 0 | 140.49% | -0.94 | 0.00 | -0.10 | 0.02 | -0.03 |
| LRN20260618P00165000 | 165.00 | 65.00 | 67.50 | 0.00 | 0 | 0 | 147.40% | -0.94 | 0.00 | -0.11 | 0.02 | -0.03 |
| LRN20260618P00170000 | 170.00 | 70.00 | 72.60 | 0.00 | 0 | 0 | 154.05% | -0.94 | 0.00 | -0.11 | 0.02 | -0.04 |
| LRN20260618P00175000 | 175.00 | 74.60 | 77.60 | 0.00 | 0 | 0 | 149.89% | -0.96 | 0.00 | -0.08 | 0.02 | -0.03 |
| LRN20260618P00180000 | 180.00 | 80.00 | 82.60 | 0.00 | 0 | 0 | 161.55% | -0.95 | 0.00 | -0.10 | 0.02 | -0.04 |
| LRN20260618P00185000 | 185.00 | 84.70 | 87.60 | 0.00 | 0 | 0 | 167.39% | -0.95 | 0.00 | -0.10 | 0.02 | -0.04 |
| LRN20260618P00190000 | 190.00 | 90.00 | 92.60 | 0.00 | 0 | 0 | 167.10% | -0.96 | 0.00 | -0.08 | 0.02 | -0.03 |
| LRN20260618P00195000 | 195.00 | 95.00 | 97.60 | 0.00 | 0 | 0 | 181.26% | -0.95 | 0.00 | -0.11 | 0.02 | -0.04 |
| LRN20260618P00200000 | 200.00 | 99.70 | 102.60 | 0.00 | 0 | 0 | 177.67% | -0.96 | 0.00 | -0.08 | 0.02 | -0.03 |
| LRN20260618P00210000 | 210.00 | 110.00 | 112.60 | 0.00 | 0 | 0 | 199.53% | -0.95 | 0.00 | -0.12 | 0.02 | -0.04 |
