Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| METC20260618C00001000 | 1.00 | 15.10 | 17.10 | 0.00 | 0 | 159 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| METC20260618C00002000 | 2.00 | 14.00 | 16.10 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| METC20260618C00003000 | 3.00 | 13.00 | 15.10 | 0.00 | 0 | 1 | 852.40% | 0.97 | 0.00 | -0.07 | 0.00 | 0.00 |
| METC20260618C00004000 | 4.00 | 12.00 | 14.10 | 0.00 | 0 | 0 | 669.46% | 0.96 | 0.00 | -0.07 | 0.00 | 0.00 |
| METC20260618C00005000 | 5.00 | 11.00 | 13.10 | 0.00 | 0 | 1 | 568.98% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| METC20260618C00006000 | 6.00 | 10.00 | 12.10 | 0.00 | 0 | 2 | 491.03% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| METC20260618C00007000 | 7.00 | 9.00 | 11.10 | 0.00 | 0 | 3 | 448.03% | 0.92 | 0.01 | -0.07 | 0.00 | 0.00 |
| METC20260618C00008000 | 8.00 | 8.00 | 10.10 | 0.00 | 0 | 3 | 409.54% | 0.91 | 0.01 | -0.08 | 0.01 | 0.00 |
| METC20260618C00009000 | 9.00 | 7.00 | 9.20 | 0.00 | 0 | 6 | 342.80% | 0.90 | 0.01 | -0.07 | 0.01 | 0.00 |
| METC20260618C00010000 | 10.00 | 6.00 | 7.90 | 0.00 | 0 | 238 | 299.32% | 0.88 | 0.02 | -0.07 | 0.01 | 0.00 |
| METC20260618C00011000 | 11.00 | 5.00 | 7.20 | 0.00 | 0 | 15 | 259.95% | 0.86 | 0.02 | -0.06 | 0.01 | 0.00 |
| METC20260618C00012000 | 12.00 | 4.00 | 6.10 | 0.00 | 0 | 35 | 223.73% | 0.84 | 0.03 | -0.06 | 0.01 | 0.00 |
| METC20260618C00013000 | 13.00 | 3.80 | 5.10 | 4.00 | 2 | 75 | 167.36% | 0.83 | 0.04 | -0.05 | 0.01 | 0.00 |
| METC20260618C00014000 | 14.00 | 2.75 | 3.70 | 2.95 | 2 | 602 | 44.85% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| METC20260618C00015000 | 15.00 | 2.10 | 2.85 | 2.22 | 1 | 1,221 | 64.00% | 0.86 | 0.10 | -0.02 | 0.01 | 0.00 |
| METC20260618C00016000 | 16.00 | 1.50 | 1.90 | 1.84 | 13 | 2,501 | 96.40% | 0.67 | 0.11 | -0.04 | 0.01 | 0.00 |
| METC20260618C00017000 | 17.00 | 1.15 | 1.40 | 1.23 | 33 | 1,605 | 93.53% | 0.55 | 0.12 | -0.04 | 0.01 | 0.00 |
| METC20260618C00018000 | 18.00 | 0.70 | 1.00 | 0.77 | 14 | 3,783 | 98.50% | 0.44 | 0.11 | -0.05 | 0.01 | 0.00 |
| METC20260618C00019000 | 19.00 | 0.50 | 1.15 | 0.00 | 0 | 2,342 | 97.50% | 0.34 | 0.11 | -0.04 | 0.01 | 0.00 |
| METC20260618C00020000 | 20.00 | 0.30 | 0.70 | 0.46 | 532 | 16,556 | 102.26% | 0.26 | 0.09 | -0.04 | 0.01 | 0.00 |
| METC20260618C00021000 | 21.00 | 0.20 | 0.40 | 0.26 | 1 | 1,311 | 106.33% | 0.20 | 0.08 | -0.03 | 0.01 | 0.00 |
| METC20260618C00022000 | 22.00 | 0.15 | 0.30 | 0.24 | 9 | 911 | 106.12% | 0.15 | 0.06 | -0.03 | 0.01 | 0.00 |
| METC20260618C00023000 | 23.00 | 0.10 | 0.70 | 1.01 | 5 | 59 | 136.56% | 0.18 | 0.05 | -0.04 | 0.01 | 0.00 |
| METC20260618C00024000 | 24.00 | 0.05 | 0.70 | 0.00 | 0 | 25 | 142.85% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| METC20260618C00025000 | 25.00 | 0.05 | 0.35 | 0.05 | 2 | 413 | 119.31% | 0.08 | 0.03 | -0.02 | 0.00 | 0.00 |
| METC20260618C00026000 | 26.00 | 0.00 | 0.65 | 0.00 | 0 | 68 | 161.30% | 0.13 | 0.04 | -0.04 | 0.01 | 0.00 |
| METC20260618C00027000 | 27.00 | 0.00 | 0.45 | 0.03 | 2 | 95 | 156.05% | 0.10 | 0.03 | -0.03 | 0.01 | 0.00 |
| METC20260618C00028000 | 28.00 | 0.00 | 0.25 | 0.00 | 0 | 87 | 145.35% | 0.07 | 0.02 | -0.02 | 0.00 | 0.00 |
| METC20260618C00029000 | 29.00 | 0.00 | 0.25 | 0.00 | 0 | 119 | 153.12% | 0.06 | 0.02 | -0.02 | 0.00 | 0.00 |
| METC20260618C00030000 | 30.00 | 0.00 | 0.30 | 0.05 | 1 | 436 | 160.53% | 0.06 | 0.02 | -0.02 | 0.00 | 0.00 |
| METC20260618C00031000 | 31.00 | 0.00 | 0.60 | 0.00 | 0 | 22 | 201.42% | 0.11 | 0.03 | -0.04 | 0.01 | 0.00 |
| METC20260618C00032000 | 32.00 | 0.00 | 0.60 | 0.00 | 0 | 83 | 208.93% | 0.10 | 0.02 | -0.04 | 0.01 | 0.00 |
| METC20260618C00033000 | 33.00 | 0.00 | 0.50 | 0.00 | 0 | 41 | 207.55% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| METC20260618C00034000 | 34.00 | 0.00 | 0.55 | 0.00 | 0 | 294 | 218.76% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| METC20260618C00035000 | 35.00 | 0.00 | 0.55 | 0.00 | 0 | 358 | 225.32% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| METC20260618C00036000 | 36.00 | 0.00 | 0.55 | 0.00 | 0 | 19 | 231.64% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| METC20260618C00037000 | 37.00 | 0.00 | 0.50 | 0.00 | 0 | 175 | 233.07% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| METC20260618C00038000 | 38.00 | 0.00 | 0.40 | 0.30 | 9 | 34 | 216.74% | 0.06 | 0.02 | -0.03 | 0.00 | 0.00 |
| METC20260618C00039000 | 39.00 | 0.00 | 0.50 | 0.00 | 0 | 19 | 244.50% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| METC20260618C00040000 | 40.00 | 0.00 | 0.50 | 0.00 | 0 | 283 | 249.94% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| METC20260618C00041000 | 41.00 | 0.00 | 0.50 | 0.00 | 0 | 17 | 255.20% | 0.08 | 0.02 | -0.04 | 0.00 | 0.00 |
| METC20260618C00042000 | 42.00 | 0.00 | 0.50 | 0.00 | 0 | 27 | 260.30% | 0.08 | 0.02 | -0.04 | 0.00 | 0.00 |
| METC20260618C00043000 | 43.00 | 0.00 | 0.50 | 0.00 | 0 | 10 | 265.24% | 0.08 | 0.02 | -0.04 | 0.00 | 0.00 |
| METC20260618C00044000 | 44.00 | 0.00 | 0.50 | 0.00 | 0 | 7 | 270.05% | 0.08 | 0.02 | -0.04 | 0.00 | 0.00 |
| METC20260618C00045000 | 45.00 | 0.00 | 0.50 | 0.96 | 5 | 135 | 274.72% | 0.07 | 0.01 | -0.04 | 0.00 | 0.00 |
| METC20260618C00046000 | 46.00 | 0.00 | 0.50 | 0.00 | 0 | 162 | 279.26% | 0.07 | 0.01 | -0.04 | 0.00 | 0.00 |
| METC20260618C00047000 | 47.00 | 0.00 | 0.50 | 0.00 | 0 | 5 | 283.68% | 0.07 | 0.01 | -0.04 | 0.00 | 0.00 |
| METC20260618C00048000 | 48.00 | 0.00 | 0.50 | 0.00 | 0 | 112 | 287.98% | 0.07 | 0.01 | -0.04 | 0.00 | 0.00 |
| METC20260618C00049000 | 49.00 | 0.00 | 0.50 | 0.00 | 0 | 7 | 292.17% | 0.07 | 0.01 | -0.04 | 0.00 | 0.00 |
| METC20260618C00050000 | 50.00 | 0.00 | 0.50 | 0.00 | 0 | 69 | 296.26% | 0.07 | 0.01 | -0.04 | 0.00 | 0.00 |
| METC20260618C00055000 | 55.00 | 0.00 | 0.50 | 0.00 | 0 | 39 | 315.29% | 0.07 | 0.01 | -0.04 | 0.00 | 0.00 |
| METC20260618C00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 255 | 332.30% | 0.07 | 0.01 | -0.05 | 0.00 | 0.00 |
| METC20260618C00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 6 | 347.69% | 0.06 | 0.01 | -0.05 | 0.00 | 0.00 |
| METC20260618C00070000 | 70.00 | 0.00 | 0.50 | 0.00 | 0 | 416 | 361.72% | 0.06 | 0.01 | -0.05 | 0.00 | 0.00 |
| METC20260618C00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 131 | 374.62% | 0.06 | 0.01 | -0.05 | 0.00 | 0.00 |
| METC20260618C00080000 | 80.00 | 0.00 | 0.50 | 0.00 | 0 | 52 | 386.53% | 0.06 | 0.01 | -0.05 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| METC20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 26 | 649.84% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| METC20260618P00002000 | 2.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 743.45% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| METC20260618P00003000 | 3.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 593.72% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| METC20260618P00004000 | 4.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 495.33% | -0.03 | 0.00 | -0.03 | 0.00 | -0.00 |
| METC20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 277.23% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| METC20260618P00006000 | 6.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 364.23% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| METC20260618P00007000 | 7.00 | 0.00 | 0.50 | 0.00 | 0 | 15 | 315.96% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| METC20260618P00008000 | 8.00 | 0.00 | 0.50 | 0.00 | 0 | 22 | 274.55% | -0.05 | 0.01 | -0.03 | 0.00 | -0.00 |
| METC20260618P00009000 | 9.00 | 0.00 | 0.50 | 0.00 | 0 | 14 | 238.16% | -0.06 | 0.01 | -0.03 | 0.00 | -0.00 |
| METC20260618P00010000 | 10.00 | 0.00 | 0.55 | 0.00 | 0 | 700 | 210.98% | -0.07 | 0.02 | -0.03 | 0.00 | -0.00 |
| METC20260618P00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 230 | 132.10% | -0.04 | 0.02 | -0.01 | 0.00 | -0.00 |
| METC20260618P00012000 | 12.00 | 0.05 | 0.15 | 0.00 | 0 | 487 | 117.07% | -0.05 | 0.03 | -0.01 | 0.00 | -0.00 |
| METC20260618P00013000 | 13.00 | 0.10 | 0.20 | 0.20 | 1 | 1,488 | 100.71% | -0.07 | 0.04 | -0.02 | 0.00 | -0.00 |
| METC20260618P00014000 | 14.00 | 0.15 | 0.25 | 0.24 | 8 | 363 | 94.69% | -0.13 | 0.06 | -0.02 | 0.01 | -0.00 |
| METC20260618P00015000 | 15.00 | 0.40 | 0.50 | 0.51 | 2 | 580 | 94.73% | -0.22 | 0.09 | -0.03 | 0.01 | -0.00 |
| METC20260618P00016000 | 16.00 | 0.75 | 0.90 | 0.80 | 13 | 270 | 89.99% | -0.32 | 0.11 | -0.04 | 0.01 | -0.00 |
| METC20260618P00017000 | 17.00 | 1.15 | 1.40 | 0.00 | 0 | 439 | 95.08% | -0.45 | 0.12 | -0.04 | 0.01 | -0.00 |
| METC20260618P00018000 | 18.00 | 1.80 | 2.05 | 0.00 | 0 | 118 | 96.32% | -0.56 | 0.12 | -0.04 | 0.01 | -0.00 |
| METC20260618P00019000 | 19.00 | 2.55 | 2.85 | 0.00 | 0 | 73 | 101.35% | -0.65 | 0.10 | -0.04 | 0.01 | -0.00 |
| METC20260618P00020000 | 20.00 | 2.70 | 4.10 | 0.00 | 0 | 306 | 103.69% | -0.73 | 0.09 | -0.04 | 0.01 | -0.01 |
| METC20260618P00021000 | 21.00 | 3.50 | 5.00 | 0.00 | 0 | 45 | 106.68% | -0.80 | 0.08 | -0.03 | 0.01 | -0.01 |
| METC20260618P00022000 | 22.00 | 4.50 | 5.90 | 0.00 | 0 | 63 | 115.10% | -0.83 | 0.06 | -0.03 | 0.01 | -0.01 |
| METC20260618P00023000 | 23.00 | 5.40 | 7.00 | 0.00 | 0 | 28 | 128.05% | -0.84 | 0.05 | -0.03 | 0.01 | -0.01 |
| METC20260618P00024000 | 24.00 | 6.30 | 7.90 | 0.00 | 0 | 20 | 126.56% | -0.88 | 0.05 | -0.03 | 0.01 | -0.01 |
| METC20260618P00025000 | 25.00 | 7.20 | 8.90 | 0.00 | 0 | 5 | 129.14% | -0.90 | 0.04 | -0.02 | 0.01 | -0.01 |
| METC20260618P00026000 | 26.00 | 8.30 | 9.90 | 0.00 | 0 | 19 | 146.25% | -0.89 | 0.04 | -0.03 | 0.01 | -0.01 |
| METC20260618P00027000 | 27.00 | 9.10 | 11.10 | 0.00 | 0 | 6 | 155.69% | -0.90 | 0.03 | -0.03 | 0.01 | -0.01 |
| METC20260618P00028000 | 28.00 | 10.10 | 12.10 | 0.00 | 0 | 1 | 164.63% | -0.90 | 0.03 | -0.03 | 0.01 | -0.01 |
| METC20260618P00029000 | 29.00 | 11.10 | 13.10 | 0.00 | 0 | 5 | 173.14% | -0.91 | 0.03 | -0.03 | 0.01 | -0.01 |
| METC20260618P00030000 | 30.00 | 12.20 | 14.10 | 0.00 | 0 | 7 | 189.77% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| METC20260618P00031000 | 31.00 | 13.10 | 15.00 | 0.00 | 0 | 5 | 179.20% | -0.93 | 0.02 | -0.03 | 0.00 | -0.01 |
| METC20260618P00032000 | 32.00 | 14.30 | 16.00 | 0.00 | 0 | 130 | 205.29% | -0.90 | 0.02 | -0.04 | 0.01 | -0.01 |
| METC20260618P00033000 | 33.00 | 15.20 | 17.00 | 0.00 | 0 | 17 | 203.55% | -0.92 | 0.02 | -0.03 | 0.01 | -0.01 |
| METC20260618P00034000 | 34.00 | 16.20 | 18.00 | 0.00 | 0 | 13 | 210.40% | -0.92 | 0.02 | -0.03 | 0.01 | -0.01 |
| METC20260618P00035000 | 35.00 | 17.20 | 19.00 | 0.00 | 0 | 33 | 216.99% | -0.92 | 0.02 | -0.03 | 0.01 | -0.01 |
| METC20260618P00036000 | 36.00 | 18.20 | 20.00 | 0.00 | 0 | 14 | 223.34% | -0.92 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00037000 | 37.00 | 19.20 | 21.00 | 0.00 | 0 | 55 | 229.48% | -0.92 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00038000 | 38.00 | 20.20 | 22.00 | 0.00 | 0 | 9 | 235.41% | -0.92 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00039000 | 39.00 | 21.20 | 23.00 | 0.00 | 0 | 12 | 241.15% | -0.92 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00040000 | 40.00 | 22.20 | 24.00 | 0.00 | 0 | 77 | 246.71% | -0.92 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00041000 | 41.00 | 23.20 | 25.00 | 0.00 | 0 | 40 | 252.10% | -0.93 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00042000 | 42.00 | 24.20 | 26.00 | 0.00 | 0 | 0 | 257.33% | -0.93 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00043000 | 43.00 | 25.20 | 27.00 | 0.00 | 0 | 0 | 262.42% | -0.93 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00044000 | 44.00 | 26.20 | 28.00 | 0.00 | 0 | 9 | 267.36% | -0.93 | 0.02 | -0.04 | 0.00 | -0.01 |
| METC20260618P00045000 | 45.00 | 27.20 | 29.00 | 0.00 | 0 | 37 | 272.18% | -0.93 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00046000 | 46.00 | 28.20 | 30.00 | 0.00 | 0 | 5 | 276.86% | -0.93 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00047000 | 47.00 | 29.20 | 31.00 | 0.00 | 0 | 59 | 281.43% | -0.93 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00048000 | 48.00 | 30.20 | 32.00 | 0.00 | 0 | 0 | 285.88% | -0.93 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00049000 | 49.00 | 31.20 | 33.00 | 0.00 | 0 | 1 | 290.22% | -0.93 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00050000 | 50.00 | 32.20 | 34.00 | 0.00 | 0 | 0 | 294.46% | -0.93 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00055000 | 55.00 | 37.20 | 39.00 | 0.00 | 0 | 44 | 314.26% | -0.93 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00060000 | 60.00 | 42.20 | 44.00 | 0.00 | 0 | 2 | 332.09% | -0.94 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00065000 | 65.00 | 47.20 | 49.00 | 0.00 | 0 | 0 | 348.29% | -0.94 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00070000 | 70.00 | 52.20 | 54.00 | 0.00 | 0 | 0 | 363.15% | -0.94 | 0.01 | -0.04 | 0.00 | -0.01 |
| METC20260618P00075000 | 75.00 | 57.20 | 59.00 | 0.00 | 0 | 0 | 376.87% | -0.94 | 0.01 | -0.05 | 0.00 | -0.01 |
| METC20260618P00080000 | 80.00 | 62.20 | 64.00 | 0.00 | 0 | 0 | 389.62% | -0.94 | 0.01 | -0.05 | 0.00 | -0.01 |
