Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NSIT20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 332.24% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| NSIT20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 298.60% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| NSIT20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 268.70% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| NSIT20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 241.76% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| NSIT20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 217.18% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| NSIT20260618P00065000 | 65.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 195.58% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| NSIT20260618P00070000 | 70.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 133.73% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| NSIT20260618P00075000 | 75.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 157.17% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| NSIT20260618P00080000 | 80.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 138.97% | -0.07 | 0.00 | -0.15 | 0.03 | -0.00 |
| NSIT20260618P00085000 | 85.00 | 0.05 | 2.55 | 0.00 | 0 | 8 | 123.55% | -0.09 | 0.01 | -0.15 | 0.04 | -0.00 |
| NSIT20260618P00090000 | 90.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 107.05% | -0.10 | 0.01 | -0.15 | 0.04 | -0.01 |
| NSIT20260618P00095000 | 95.00 | 0.10 | 2.85 | 0.00 | 0 | 5 | 92.37% | -0.13 | 0.01 | -0.15 | 0.05 | -0.01 |
| NSIT20260618P00100000 | 100.00 | 0.00 | 3.10 | 0.00 | 0 | 1 | 76.43% | -0.15 | 0.01 | -0.14 | 0.06 | -0.01 |
| NSIT20260618P00105000 | 105.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 62.01% | -0.20 | 0.02 | -0.14 | 0.07 | -0.01 |
| NSIT20260618P00110000 | 110.00 | 0.55 | 4.80 | 0.00 | 0 | 2 | 59.81% | -0.32 | 0.03 | -0.17 | 0.08 | -0.02 |
| NSIT20260618P00115000 | 115.00 | 2.70 | 6.70 | 0.00 | 0 | 0 | 55.66% | -0.45 | 0.03 | -0.17 | 0.09 | -0.02 |
| NSIT20260618P00120000 | 120.00 | 5.70 | 9.50 | 0.00 | 0 | 0 | 47.56% | -0.63 | 0.03 | -0.14 | 0.09 | -0.03 |
| NSIT20260618P00125000 | 125.00 | 9.40 | 12.90 | 0.00 | 0 | 0 | 50.63% | -0.75 | 0.03 | -0.12 | 0.07 | -0.04 |
| NSIT20260618P00130000 | 130.00 | 13.70 | 17.00 | 0.00 | 0 | 0 | 61.16% | -0.80 | 0.02 | -0.13 | 0.06 | -0.05 |
| NSIT20260618P00135000 | 135.00 | 18.40 | 21.50 | 0.00 | 0 | 0 | 78.08% | -0.81 | 0.01 | -0.16 | 0.06 | -0.05 |
| NSIT20260618P00140000 | 140.00 | 23.00 | 26.50 | 0.00 | 0 | 0 | 85.93% | -0.84 | 0.01 | -0.16 | 0.06 | -0.05 |
| NSIT20260618P00145000 | 145.00 | 28.10 | 31.60 | 0.00 | 0 | 0 | 47.92% | -0.98 | 0.00 | -0.01 | 0.01 | -0.06 |
| NSIT20260618P00150000 | 150.00 | 33.00 | 36.30 | 0.00 | 0 | 0 | 105.94% | -0.86 | 0.01 | -0.17 | 0.05 | -0.06 |
| NSIT20260618P00155000 | 155.00 | 38.00 | 41.50 | 0.00 | 0 | 0 | 62.48% | -0.98 | 0.00 | -0.01 | 0.01 | -0.06 |
| NSIT20260618P00160000 | 160.00 | 43.00 | 46.50 | 0.00 | 0 | 0 | 69.41% | -0.98 | 0.00 | -0.01 | 0.01 | -0.07 |
| NSIT20260618P00165000 | 165.00 | 48.00 | 51.60 | 0.00 | 0 | 0 | 76.13% | -0.98 | 0.00 | -0.01 | 0.01 | -0.07 |
| NSIT20260618P00170000 | 170.00 | 53.00 | 56.50 | 0.00 | 0 | 0 | 82.65% | -0.98 | 0.00 | -0.01 | 0.01 | -0.07 |
| NSIT20260618P00175000 | 175.00 | 58.00 | 61.60 | 0.00 | 0 | 0 | 88.99% | -0.98 | 0.00 | -0.02 | 0.01 | -0.07 |
| NSIT20260618P00180000 | 180.00 | 63.00 | 66.40 | 0.00 | 0 | 0 | 95.15% | -0.98 | 0.00 | -0.02 | 0.01 | -0.08 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NSIT20260618C00040000 | 40.00 | 73.40 | 77.10 | 0.00 | 0 | 0 | 391.55% | 0.96 | 0.00 | -0.27 | 0.02 | 0.01 |
| NSIT20260618C00045000 | 45.00 | 68.40 | 72.10 | 0.00 | 0 | 0 | 352.48% | 0.95 | 0.00 | -0.27 | 0.02 | 0.01 |
| NSIT20260618C00050000 | 50.00 | 63.40 | 66.90 | 0.00 | 0 | 0 | 317.88% | 0.95 | 0.00 | -0.26 | 0.02 | 0.01 |
| NSIT20260618C00055000 | 55.00 | 58.40 | 62.30 | 0.00 | 0 | 0 | 286.78% | 0.94 | 0.00 | -0.26 | 0.03 | 0.01 |
| NSIT20260618C00060000 | 60.00 | 53.40 | 57.10 | 0.00 | 0 | 0 | 176.83% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| NSIT20260618C00065000 | 65.00 | 48.60 | 51.90 | 0.00 | 0 | 0 | 157.74% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| NSIT20260618C00070000 | 70.00 | 45.00 | 46.80 | 0.00 | 0 | 2 | 150.50% | 0.97 | 0.00 | -0.09 | 0.02 | 0.01 |
| NSIT20260618C00075000 | 75.00 | 38.50 | 42.00 | 0.00 | 0 | 12 | 119.35% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| NSIT20260618C00080000 | 80.00 | 33.70 | 37.00 | 0.00 | 0 | 5 | 107.63% | 0.97 | 0.00 | -0.07 | 0.02 | 0.01 |
| NSIT20260618C00085000 | 85.00 | 28.80 | 32.10 | 0.00 | 0 | 4 | 80.22% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| NSIT20260618C00090000 | 90.00 | 23.90 | 27.30 | 25.00 | 3 | 23 | 96.88% | 0.92 | 0.01 | -0.12 | 0.03 | 0.02 |
| NSIT20260618C00095000 | 95.00 | 19.90 | 22.50 | 0.00 | 0 | 1 | 83.29% | 0.90 | 0.01 | -0.12 | 0.04 | 0.02 |
| NSIT20260618C00100000 | 100.00 | 14.40 | 18.00 | 0.00 | 0 | 4 | 71.29% | 0.86 | 0.01 | -0.13 | 0.05 | 0.02 |
| NSIT20260618C00105000 | 105.00 | 9.90 | 13.60 | 0.00 | 0 | 5 | 63.41% | 0.80 | 0.02 | -0.14 | 0.07 | 0.02 |
| NSIT20260618C00110000 | 110.00 | 5.90 | 10.30 | 0.00 | 0 | 1 | 59.09% | 0.69 | 0.03 | -0.17 | 0.08 | 0.02 |
| NSIT20260618C00115000 | 115.00 | 3.10 | 7.00 | 0.00 | 0 | 2 | 54.36% | 0.55 | 0.03 | -0.17 | 0.09 | 0.02 |
| NSIT20260618C00120000 | 120.00 | 0.85 | 4.90 | 3.20 | 60 | 8 | 54.66% | 0.39 | 0.03 | -0.17 | 0.09 | 0.02 |
| NSIT20260618C00125000 | 125.00 | 0.10 | 3.70 | 0.00 | 0 | 0 | 48.71% | 0.23 | 0.03 | -0.12 | 0.07 | 0.01 |
| NSIT20260618C00130000 | 130.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 60.44% | 0.19 | 0.02 | -0.13 | 0.06 | 0.01 |
| NSIT20260618C00135000 | 135.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 71.36% | 0.16 | 0.01 | -0.14 | 0.06 | 0.01 |
| NSIT20260618C00140000 | 140.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 81.13% | 0.14 | 0.01 | -0.14 | 0.05 | 0.01 |
| NSIT20260618C00145000 | 145.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 88.97% | 0.12 | 0.01 | -0.14 | 0.05 | 0.01 |
| NSIT20260618C00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 96.42% | 0.11 | 0.01 | -0.14 | 0.04 | 0.00 |
| NSIT20260618C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.35% | 0.10 | 0.01 | -0.14 | 0.04 | 0.00 |
| NSIT20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 112.40% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| NSIT20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.04% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| NSIT20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.32% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| NSIT20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 134.28% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| NSIT20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 140.95% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
