Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MET20260618C00037500 | 37.50 | 44.70 | 47.00 | 0.00 | 0 | 1 | 203.57% | 0.99 | 0.00 | -0.04 | 0.00 | 0.01 |
| MET20260618C00040000 | 40.00 | 42.40 | 44.00 | 0.00 | 0 | 3 | 254.13% | 0.96 | 0.00 | -0.13 | 0.01 | 0.01 |
| MET20260618C00042500 | 42.50 | 39.80 | 41.90 | 0.00 | 0 | 0 | 174.28% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| MET20260618C00045000 | 45.00 | 37.20 | 39.40 | 0.00 | 0 | 4 | 150.61% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| MET20260618C00047500 | 47.50 | 34.80 | 36.80 | 0.00 | 0 | 0 | 138.60% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| MET20260618C00050000 | 50.00 | 32.30 | 34.30 | 0.00 | 0 | 0 | 127.17% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| MET20260618C00055000 | 55.00 | 27.30 | 29.60 | 0.00 | 0 | 1 | 124.05% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| MET20260618C00060000 | 60.00 | 22.30 | 24.50 | 0.00 | 0 | 4 | 97.54% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| MET20260618C00062500 | 62.50 | 20.00 | 21.90 | 0.00 | 0 | 0 | 90.99% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| MET20260618C00065000 | 65.00 | 17.50 | 19.30 | 0.00 | 0 | 3 | 77.17% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| MET20260618C00067500 | 67.50 | 15.00 | 17.00 | 0.00 | 0 | 9 | 73.27% | 0.94 | 0.01 | -0.05 | 0.02 | 0.01 |
| MET20260618C00070000 | 70.00 | 12.30 | 14.70 | 13.45 | 1 | 204 | 57.75% | 0.95 | 0.01 | -0.04 | 0.02 | 0.01 |
| MET20260618C00072500 | 72.50 | 10.20 | 11.90 | 0.00 | 0 | 182 | 54.97% | 0.91 | 0.02 | -0.05 | 0.03 | 0.01 |
| MET20260618C00075000 | 75.00 | 8.10 | 9.20 | 8.70 | 2 | 2,272 | 47.85% | 0.88 | 0.03 | -0.06 | 0.03 | 0.02 |
| MET20260618C00077500 | 77.50 | 5.80 | 6.80 | 0.00 | 0 | 689 | 40.65% | 0.82 | 0.04 | -0.06 | 0.04 | 0.02 |
| MET20260618C00080000 | 80.00 | 3.90 | 4.50 | 4.00 | 24 | 6,598 | 33.41% | 0.73 | 0.06 | -0.07 | 0.05 | 0.02 |
| MET20260618C00082500 | 82.50 | 2.00 | 2.65 | 2.21 | 10 | 1,666 | 28.94% | 0.56 | 0.08 | -0.07 | 0.06 | 0.01 |
| MET20260618C00085000 | 85.00 | 0.75 | 1.20 | 1.08 | 2 | 2,211 | 26.36% | 0.34 | 0.09 | -0.06 | 0.06 | 0.01 |
| MET20260618C00087500 | 87.50 | 0.20 | 0.45 | 0.00 | 0 | 1,143 | 25.26% | 0.16 | 0.06 | -0.04 | 0.04 | 0.00 |
| MET20260618C00090000 | 90.00 | 0.05 | 0.30 | 0.17 | 5 | 672 | 27.78% | 0.08 | 0.03 | -0.02 | 0.02 | 0.00 |
| MET20260618C00092500 | 92.50 | 0.00 | 0.75 | 0.00 | 0 | 769 | 43.59% | 0.11 | 0.03 | -0.05 | 0.03 | 0.00 |
| MET20260618C00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 521 | 34.12% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| MET20260618C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 61 | 40.78% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| MET20260618C00105000 | 105.00 | 0.00 | 1.55 | 0.00 | 0 | 25 | 88.97% | 0.11 | 0.01 | -0.09 | 0.03 | 0.00 |
| MET20260618C00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 20 | 97.61% | 0.09 | 0.01 | -0.09 | 0.03 | 0.00 |
| MET20260618C00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 32 | 108.85% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| MET20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 134.70% | 0.11 | 0.01 | -0.14 | 0.03 | 0.00 |
| MET20260618C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.69% | 0.11 | 0.01 | -0.15 | 0.03 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MET20260618P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 286.74% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| MET20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 551 | 266.59% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| MET20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 11 | 247.69% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| MET20260618P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 327 | 190.95% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| MET20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 52 | 212.96% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| MET20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 196.88% | -0.07 | 0.00 | -0.14 | 0.02 | -0.00 |
| MET20260618P00055000 | 55.00 | 0.00 | 0.85 | 0.00 | 0 | 120 | 129.87% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| MET20260618P00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 721 | 86.71% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| MET20260618P00062500 | 62.50 | 0.00 | 0.95 | 0.00 | 0 | 3,051 | 97.05% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| MET20260618P00065000 | 65.00 | 0.05 | 0.15 | 0.05 | 5 | 2,665 | 65.60% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| MET20260618P00067500 | 67.50 | 0.00 | 0.80 | 0.00 | 0 | 268 | 75.56% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| MET20260618P00070000 | 70.00 | 0.00 | 0.35 | 0.09 | 1 | 3,551 | 53.89% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| MET20260618P00072500 | 72.50 | 0.15 | 0.20 | 0.15 | 5 | 2,583 | 46.15% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| MET20260618P00075000 | 75.00 | 0.00 | 0.65 | 0.00 | 0 | 5,442 | 41.80% | -0.10 | 0.03 | -0.04 | 0.03 | -0.00 |
| MET20260618P00077500 | 77.50 | 0.10 | 0.80 | 0.00 | 0 | 592 | 33.82% | -0.14 | 0.04 | -0.04 | 0.04 | -0.00 |
| MET20260618P00080000 | 80.00 | 0.25 | 0.85 | 0.65 | 31 | 3,259 | 28.07% | -0.24 | 0.07 | -0.05 | 0.05 | -0.01 |
| MET20260618P00082500 | 82.50 | 0.95 | 1.60 | 1.23 | 2 | 388 | 23.27% | -0.43 | 0.10 | -0.05 | 0.06 | -0.01 |
| MET20260618P00085000 | 85.00 | 2.35 | 3.80 | 0.00 | 0 | 32 | 30.63% | -0.63 | 0.07 | -0.07 | 0.06 | -0.02 |
| MET20260618P00087500 | 87.50 | 3.80 | 5.60 | 0.00 | 0 | 4 | 27.31% | -0.82 | 0.06 | -0.04 | 0.04 | -0.03 |
| MET20260618P00090000 | 90.00 | 5.60 | 7.70 | 0.00 | 0 | 0 | 46.15% | -0.79 | 0.04 | -0.07 | 0.05 | -0.03 |
| MET20260618P00092500 | 92.50 | 8.30 | 10.10 | 0.00 | 0 | 0 | 53.05% | -0.83 | 0.03 | -0.07 | 0.04 | -0.03 |
| MET20260618P00095000 | 95.00 | 10.80 | 12.70 | 0.00 | 0 | 0 | 64.12% | -0.84 | 0.02 | -0.09 | 0.04 | -0.03 |
| MET20260618P00100000 | 100.00 | 15.90 | 18.00 | 0.00 | 0 | 0 | 47.82% | -0.97 | 0.01 | -0.01 | 0.01 | -0.04 |
| MET20260618P00105000 | 105.00 | 20.80 | 22.90 | 0.00 | 0 | 0 | 51.99% | -0.98 | 0.00 | -0.01 | 0.01 | -0.04 |
| MET20260618P00110000 | 110.00 | 25.90 | 28.00 | 0.00 | 0 | 0 | 69.48% | -0.97 | 0.00 | -0.02 | 0.01 | -0.04 |
| MET20260618P00115000 | 115.00 | 30.80 | 32.80 | 0.00 | 0 | 0 | 122.68% | -0.89 | 0.01 | -0.13 | 0.03 | -0.04 |
| MET20260618P00120000 | 120.00 | 35.80 | 37.80 | 0.00 | 0 | 0 | 134.15% | -0.89 | 0.01 | -0.13 | 0.03 | -0.04 |
| MET20260618P00125000 | 125.00 | 40.80 | 42.80 | 0.00 | 0 | 0 | 144.93% | -0.90 | 0.01 | -0.14 | 0.03 | -0.04 |
