Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LUV20260605C00025000 | 25.00 | 15.55 | 16.65 | 0.00 | 0 | 6 | 424.58% | 0.96 | 0.01 | -0.22 | 0.00 | 0.00 |
| LUV20260605C00027000 | 27.00 | 13.50 | 14.65 | 0.00 | 0 | 1 | 376.31% | 0.95 | 0.01 | -0.23 | 0.00 | 0.00 |
| LUV20260605C00028000 | 28.00 | 12.75 | 13.50 | 13.27 | 14 | 1 | 316.87% | 0.96 | 0.01 | -0.16 | 0.00 | 0.00 |
| LUV20260605C00029000 | 29.00 | 11.20 | 13.45 | 12.38 | 14 | 1 | 348.18% | 0.93 | 0.01 | -0.30 | 0.00 | 0.00 |
| LUV20260605C00030000 | 30.00 | 10.75 | 12.25 | 11.48 | 1 | 4 | 366.48% | 0.90 | 0.02 | -0.45 | 0.01 | 0.00 |
| LUV20260605C00031000 | 31.00 | 9.80 | 11.15 | 0.00 | 0 | 9 | 328.56% | 0.90 | 0.02 | -0.41 | 0.01 | 0.00 |
| LUV20260605C00032000 | 32.00 | 8.35 | 10.30 | 0.00 | 0 | 3 | 263.47% | 0.91 | 0.02 | -0.27 | 0.00 | 0.00 |
| LUV20260605C00033000 | 33.00 | 7.45 | 9.35 | 8.21 | 2 | 12 | 256.43% | 0.89 | 0.02 | -0.33 | 0.01 | 0.00 |
| LUV20260605C00033500 | 33.50 | 7.00 | 8.95 | 8.11 | 1 | 5 | 255.57% | 0.87 | 0.03 | -0.37 | 0.01 | 0.00 |
| LUV20260605C00034000 | 34.00 | 5.90 | 8.45 | 7.30 | 1 | 21 | 208.81% | 0.90 | 0.03 | -0.25 | 0.01 | 0.00 |
| LUV20260605C00034500 | 34.50 | 6.10 | 7.95 | 6.97 | 1 | 1 | 236.11% | 0.85 | 0.03 | -0.39 | 0.01 | 0.00 |
| LUV20260605C00035000 | 35.00 | 5.10 | 7.35 | 6.77 | 2 | 12 | 175.69% | 0.90 | 0.03 | -0.21 | 0.01 | 0.00 |
| LUV20260605C00035500 | 35.50 | 5.15 | 6.95 | 6.06 | 2 | 6 | 212.34% | 0.84 | 0.04 | -0.39 | 0.01 | 0.00 |
| LUV20260605C00036000 | 36.00 | 4.05 | 6.40 | 0.00 | 0 | 3 | 152.18% | 0.88 | 0.04 | -0.20 | 0.01 | 0.00 |
| LUV20260605C00036500 | 36.50 | 4.25 | 5.95 | 5.21 | 1 | 2 | 191.06% | 0.81 | 0.05 | -0.40 | 0.01 | 0.00 |
| LUV20260605C00037000 | 37.00 | 3.25 | 5.50 | 4.37 | 1 | 97 | 149.52% | 0.83 | 0.05 | -0.28 | 0.01 | 0.00 |
| LUV20260605C00037500 | 37.50 | 3.25 | 5.05 | 0.00 | 0 | 2 | 168.49% | 0.78 | 0.06 | -0.40 | 0.01 | 0.00 |
| LUV20260605C00038000 | 38.00 | 2.64 | 4.30 | 0.00 | 0 | 2 | 145.46% | 0.77 | 0.07 | -0.35 | 0.01 | 0.00 |
| LUV20260605C00038500 | 38.50 | 1.87 | 3.85 | 0.00 | 0 | 138 | 119.52% | 0.77 | 0.08 | -0.29 | 0.01 | 0.00 |
| LUV20260605C00039000 | 39.00 | 1.83 | 2.74 | 2.26 | 2 | 63 | 96.57% | 0.76 | 0.10 | -0.24 | 0.01 | 0.00 |
| LUV20260605C00039500 | 39.50 | 1.45 | 2.06 | 0.00 | 0 | 24 | 105.88% | 0.69 | 0.11 | -0.31 | 0.01 | 0.00 |
| LUV20260605C00040000 | 40.00 | 1.17 | 1.52 | 1.53 | 169 | 68 | 63.84% | 0.70 | 0.18 | -0.19 | 0.01 | 0.00 |
| LUV20260605C00040500 | 40.50 | 0.85 | 1.29 | 1.07 | 154 | 56 | 58.99% | 0.61 | 0.21 | -0.20 | 0.01 | 0.00 |
| LUV20260605C00041000 | 41.00 | 0.60 | 1.01 | 0.71 | 155 | 156 | 59.93% | 0.50 | 0.22 | -0.21 | 0.01 | 0.00 |
| LUV20260605C00041500 | 41.50 | 0.37 | 0.71 | 0.52 | 70 | 2,844 | 60.19% | 0.39 | 0.21 | -0.20 | 0.01 | 0.00 |
| LUV20260605C00042000 | 42.00 | 0.24 | 0.58 | 0.33 | 21 | 228 | 59.50% | 0.29 | 0.19 | -0.17 | 0.01 | 0.00 |
| LUV20260605C00042500 | 42.50 | 0.03 | 0.46 | 0.23 | 36 | 187 | 60.88% | 0.21 | 0.16 | -0.14 | 0.01 | 0.00 |
| LUV20260605C00043000 | 43.00 | 0.09 | 0.18 | 0.18 | 33 | 499 | 61.36% | 0.15 | 0.12 | -0.10 | 0.01 | 0.00 |
| LUV20260605C00043500 | 43.50 | 0.05 | 0.12 | 0.10 | 25 | 236 | 62.52% | 0.10 | 0.09 | -0.07 | 0.01 | 0.00 |
| LUV20260605C00044000 | 44.00 | 0.02 | 0.07 | 0.06 | 60 | 762 | 59.05% | 0.05 | 0.06 | -0.04 | 0.00 | 0.00 |
| LUV20260605C00044500 | 44.50 | 0.00 | 0.07 | 0.07 | 24 | 185 | 64.61% | 0.05 | 0.05 | -0.03 | 0.00 | 0.00 |
| LUV20260605C00045000 | 45.00 | 0.00 | 0.25 | 0.03 | 27 | 303 | 67.38% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| LUV20260605C00045500 | 45.50 | 0.00 | 0.26 | 0.16 | 2 | 30 | 103.24% | 0.09 | 0.05 | -0.11 | 0.01 | 0.00 |
| LUV20260605C00046000 | 46.00 | 0.00 | 0.23 | 0.11 | 1 | 41 | 107.85% | 0.08 | 0.05 | -0.10 | 0.00 | 0.00 |
| LUV20260605C00046500 | 46.50 | 0.01 | 0.03 | 0.05 | 39 | 108 | 83.30% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| LUV20260605C00047000 | 47.00 | 0.00 | 0.23 | 0.00 | 0 | 135 | 85.53% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| LUV20260605C00047500 | 47.50 | 0.00 | 0.03 | 0.00 | 0 | 68 | 257.25% | 0.25 | 0.04 | -0.64 | 0.01 | 0.00 |
| LUV20260605C00048000 | 48.00 | 0.00 | 0.09 | 0.00 | 0 | 11 | 96.54% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| LUV20260605C00048500 | 48.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 276.84% | 0.24 | 0.04 | -0.66 | 0.01 | 0.00 |
| LUV20260605C00049000 | 49.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 179.66% | 0.10 | 0.03 | -0.20 | 0.01 | 0.00 |
| LUV20260605C00049500 | 49.50 | 0.00 | 2.10 | 0.00 | 0 | 0 | 293.67% | 0.23 | 0.03 | -0.67 | 0.01 | 0.00 |
| LUV20260605C00050000 | 50.00 | 0.00 | 0.76 | 0.00 | 0 | 20 | 216.76% | 0.13 | 0.03 | -0.29 | 0.01 | 0.00 |
| LUV20260605C00051000 | 51.00 | 0.00 | 0.51 | 0.00 | 0 | 1 | 208.97% | 0.09 | 0.03 | -0.21 | 0.01 | 0.00 |
| LUV20260605C00052000 | 52.00 | 0.00 | 1.36 | 0.00 | 0 | 3 | 290.63% | 0.16 | 0.03 | -0.49 | 0.01 | 0.00 |
| LUV20260605C00053000 | 53.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 353.52% | 0.20 | 0.03 | -0.72 | 0.01 | 0.00 |
| LUV20260605C00054000 | 54.00 | 0.00 | 2.12 | 0.00 | 0 | 1 | 368.93% | 0.20 | 0.02 | -0.73 | 0.01 | 0.00 |
| LUV20260605C00055000 | 55.00 | 0.00 | 0.76 | 0.00 | 0 | 0 | 284.58% | 0.10 | 0.02 | -0.31 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LUV20260605P00025000 | 25.00 | 0.00 | 0.24 | 0.00 | 0 | 7 | 365.77% | -0.03 | 0.01 | -0.11 | 0.00 | -0.00 |
| LUV20260605P00027000 | 27.00 | 0.00 | 0.13 | 0.00 | 0 | 8 | 280.84% | -0.02 | 0.01 | -0.06 | 0.00 | 0.00 |
| LUV20260605P00028000 | 28.00 | 0.00 | 0.24 | 0.01 | 1 | 1 | 292.33% | -0.03 | 0.01 | -0.11 | 0.00 | -0.00 |
| LUV20260605P00029000 | 29.00 | 0.00 | 0.25 | 0.00 | 0 | 21 | 209.30% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| LUV20260605P00030000 | 30.00 | 0.00 | 0.24 | 0.03 | 1 | 14 | 185.30% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| LUV20260605P00031000 | 31.00 | 0.00 | 0.06 | 0.07 | 1 | 4 | 177.67% | -0.02 | 0.01 | -0.03 | 0.00 | 0.00 |
| LUV20260605P00032000 | 32.00 | 0.00 | 0.08 | 0.00 | 0 | 7 | 167.08% | -0.02 | 0.01 | -0.04 | 0.00 | -0.00 |
| LUV20260605P00033000 | 33.00 | 0.00 | 0.50 | 0.00 | 0 | 34 | 216.73% | -0.08 | 0.02 | -0.20 | 0.00 | -0.00 |
| LUV20260605P00033500 | 33.50 | 0.00 | 0.09 | 0.00 | 0 | 4 | 142.88% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| LUV20260605P00034000 | 34.00 | 0.00 | 0.30 | 0.00 | 0 | 11 | 170.29% | -0.06 | 0.02 | -0.13 | 0.00 | -0.00 |
| LUV20260605P00034500 | 34.50 | 0.00 | 0.30 | 0.00 | 0 | 3 | 159.67% | -0.07 | 0.03 | -0.12 | 0.00 | -0.00 |
| LUV20260605P00035000 | 35.00 | 0.00 | 0.08 | 0.00 | 0 | 87 | 122.45% | -0.04 | 0.02 | -0.05 | 0.00 | -0.00 |
| LUV20260605P00035500 | 35.50 | 0.00 | 0.18 | 0.00 | 0 | 12 | 123.11% | -0.06 | 0.03 | -0.08 | 0.00 | -0.00 |
| LUV20260605P00036000 | 36.00 | 0.00 | 0.05 | 0.00 | 0 | 225 | 88.95% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| LUV20260605P00036500 | 36.50 | 0.00 | 0.96 | 0.00 | 0 | 5 | 169.24% | -0.17 | 0.05 | -0.31 | 0.01 | -0.00 |
| LUV20260605P00037000 | 37.00 | 0.00 | 0.04 | 0.00 | 0 | 238 | 70.05% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| LUV20260605P00037500 | 37.50 | 0.00 | 0.03 | 0.00 | 0 | 185 | 59.31% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| LUV20260605P00038000 | 38.00 | 0.01 | 0.05 | 0.03 | 68 | 166 | 58.36% | -0.04 | 0.05 | -0.03 | 0.00 | -0.00 |
| LUV20260605P00038500 | 38.50 | 0.05 | 0.15 | 0.08 | 34 | 105 | 64.42% | -0.10 | 0.09 | -0.07 | 0.01 | -0.00 |
| LUV20260605P00039000 | 39.00 | 0.10 | 0.19 | 0.15 | 6 | 750 | 62.16% | -0.14 | 0.12 | -0.10 | 0.01 | -0.00 |
| LUV20260605P00039500 | 39.50 | 0.01 | 0.32 | 0.18 | 2 | 53 | 62.28% | -0.21 | 0.15 | -0.14 | 0.01 | -0.00 |
| LUV20260605P00040000 | 40.00 | 0.11 | 0.44 | 0.30 | 77 | 363 | 60.24% | -0.30 | 0.19 | -0.17 | 0.01 | -0.00 |
| LUV20260605P00040500 | 40.50 | 0.24 | 0.59 | 0.55 | 39 | 112 | 57.00% | -0.39 | 0.22 | -0.19 | 0.01 | -0.00 |
| LUV20260605P00041000 | 41.00 | 0.52 | 0.86 | 0.75 | 141 | 477 | 58.81% | -0.50 | 0.22 | -0.21 | 0.01 | -0.00 |
| LUV20260605P00041500 | 41.50 | 0.74 | 1.35 | 0.88 | 128 | 101 | 58.98% | -0.61 | 0.21 | -0.20 | 0.01 | -0.00 |
| LUV20260605P00042000 | 42.00 | 1.03 | 1.50 | 1.36 | 89 | 290 | 57.58% | -0.72 | 0.19 | -0.16 | 0.01 | -0.00 |
| LUV20260605P00042500 | 42.50 | 1.52 | 1.88 | 1.61 | 5 | 25 | 38.64% | -0.90 | 0.15 | -0.05 | 0.01 | -0.00 |
| LUV20260605P00043000 | 43.00 | 1.80 | 2.32 | 1.88 | 86 | 258 | 55.67% | -0.88 | 0.12 | -0.08 | 0.01 | -0.00 |
| LUV20260605P00043500 | 43.50 | 2.31 | 3.10 | 3.10 | 1 | 12 | 174.40% | -0.65 | 0.07 | -0.54 | 0.01 | -0.00 |
| LUV20260605P00044000 | 44.00 | 1.97 | 3.50 | 2.68 | 10 | 17 | 119.01% | -0.78 | 0.08 | -0.27 | 0.01 | -0.00 |
| LUV20260605P00044500 | 44.50 | 3.00 | 4.05 | 0.00 | 0 | 0 | 135.23% | -0.78 | 0.07 | -0.31 | 0.01 | -0.00 |
| LUV20260605P00045000 | 45.00 | 3.70 | 4.50 | 4.00 | 2 | 8 | 106.09% | -0.88 | 0.06 | -0.15 | 0.01 | -0.00 |
| LUV20260605P00045500 | 45.50 | 3.90 | 5.05 | 4.20 | 11 | 1 | 94.84% | -0.93 | 0.05 | -0.08 | 0.00 | -0.00 |
| LUV20260605P00046000 | 46.00 | 3.50 | 5.55 | 0.00 | 0 | 1 | 159.11% | -0.82 | 0.05 | -0.30 | 0.01 | -0.00 |
| LUV20260605P00046500 | 46.50 | 3.95 | 6.05 | 4.81 | 1 | 1 | 174.68% | -0.82 | 0.05 | -0.34 | 0.01 | -0.00 |
| LUV20260605P00047000 | 47.00 | 4.50 | 6.45 | 0.00 | 0 | 15 | 170.53% | -0.85 | 0.05 | -0.28 | 0.01 | -0.00 |
| LUV20260605P00047500 | 47.50 | 4.95 | 7.05 | 0.00 | 0 | 0 | 191.63% | -0.83 | 0.04 | -0.34 | 0.01 | -0.00 |
| LUV20260605P00048000 | 48.00 | 5.45 | 7.90 | 0.00 | 0 | 0 | 243.66% | -0.78 | 0.04 | -0.54 | 0.01 | -0.00 |
| LUV20260605P00048500 | 48.50 | 5.95 | 8.40 | 0.00 | 0 | 0 | 252.89% | -0.79 | 0.04 | -0.55 | 0.01 | -0.00 |
| LUV20260605P00049000 | 49.00 | 6.45 | 9.00 | 0.00 | 0 | 0 | 267.60% | -0.79 | 0.04 | -0.58 | 0.01 | -0.00 |
| LUV20260605P00049500 | 49.50 | 6.95 | 9.35 | 0.00 | 0 | 0 | 264.80% | -0.80 | 0.03 | -0.54 | 0.01 | -0.00 |
| LUV20260605P00050000 | 50.00 | 7.40 | 9.95 | 0.00 | 0 | 0 | 285.17% | -0.80 | 0.03 | -0.60 | 0.01 | -0.00 |
| LUV20260605P00051000 | 51.00 | 8.45 | 10.90 | 0.00 | 0 | 1 | 295.99% | -0.81 | 0.03 | -0.58 | 0.01 | -0.00 |
| LUV20260605P00052000 | 52.00 | 9.45 | 12.00 | 0.00 | 0 | 5 | 324.22% | -0.81 | 0.03 | -0.65 | 0.01 | -0.00 |
| LUV20260605P00053000 | 53.00 | 10.45 | 12.90 | 0.00 | 0 | 2 | 327.49% | -0.82 | 0.03 | -0.60 | 0.01 | -0.00 |
| LUV20260605P00054000 | 54.00 | 11.45 | 13.90 | 0.00 | 0 | 0 | 342.40% | -0.83 | 0.02 | -0.61 | 0.01 | -0.00 |
| LUV20260605P00055000 | 55.00 | 12.45 | 14.95 | 0.00 | 0 | 0 | 356.82% | -0.83 | 0.02 | -0.62 | 0.01 | -0.00 |
