Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTGR20260618C00013000 | 13.00 | 12.00 | 15.20 | 0.00 | 0 | 0 | 288.94% | 0.93 | 0.01 | -0.07 | 0.01 | 0.00 |
| NTGR20260618C00014000 | 14.00 | 11.00 | 14.20 | 0.00 | 0 | 0 | 263.27% | 0.92 | 0.01 | -0.07 | 0.01 | 0.00 |
| NTGR20260618C00015000 | 15.00 | 9.80 | 13.20 | 0.00 | 0 | 0 | 226.73% | 0.92 | 0.01 | -0.06 | 0.01 | 0.00 |
| NTGR20260618C00016000 | 16.00 | 9.00 | 12.10 | 0.00 | 0 | 0 | 205.18% | 0.91 | 0.01 | -0.05 | 0.01 | 0.01 |
| NTGR20260618C00017000 | 17.00 | 8.00 | 10.90 | 0.00 | 0 | 0 | 184.84% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| NTGR20260618C00018000 | 18.00 | 7.00 | 10.10 | 0.00 | 0 | 1 | 175.66% | 0.89 | 0.02 | -0.06 | 0.01 | 0.01 |
| NTGR20260618C00019000 | 19.00 | 6.00 | 9.20 | 0.00 | 0 | 1 | 160.92% | 0.87 | 0.03 | -0.06 | 0.01 | 0.01 |
| NTGR20260618C00020000 | 20.00 | 5.10 | 8.30 | 0.00 | 0 | 2 | 146.13% | 0.85 | 0.03 | -0.06 | 0.01 | 0.01 |
| NTGR20260618C00021000 | 21.00 | 4.10 | 7.30 | 0.00 | 0 | 0 | 123.71% | 0.83 | 0.04 | -0.05 | 0.01 | 0.01 |
| NTGR20260618C00022000 | 22.00 | 3.10 | 6.40 | 0.00 | 0 | 0 | 112.63% | 0.80 | 0.05 | -0.06 | 0.01 | 0.01 |
| NTGR20260618C00023000 | 23.00 | 2.30 | 4.90 | 0.00 | 0 | 20 | 78.84% | 0.80 | 0.07 | -0.04 | 0.01 | 0.01 |
| NTGR20260618C00024000 | 24.00 | 1.35 | 4.00 | 0.00 | 0 | 3 | 81.22% | 0.71 | 0.08 | -0.05 | 0.02 | 0.01 |
| NTGR20260618C00025000 | 25.00 | 1.70 | 2.15 | 0.00 | 0 | 816 | 56.68% | 0.65 | 0.12 | -0.04 | 0.02 | 0.01 |
| NTGR20260618C00026000 | 26.00 | 1.05 | 1.55 | 1.25 | 1 | 876 | 55.67% | 0.52 | 0.14 | -0.04 | 0.02 | 0.00 |
| NTGR20260618C00027000 | 27.00 | 0.60 | 0.95 | 0.00 | 0 | 415 | 59.58% | 0.40 | 0.12 | -0.04 | 0.02 | 0.00 |
| NTGR20260618C00028000 | 28.00 | 0.30 | 0.90 | 0.00 | 0 | 39 | 62.18% | 0.30 | 0.11 | -0.04 | 0.02 | 0.00 |
| NTGR20260618C00029000 | 29.00 | 0.20 | 0.50 | 0.00 | 0 | 20 | 61.41% | 0.21 | 0.09 | -0.03 | 0.02 | 0.00 |
| NTGR20260618C00030000 | 30.00 | 0.10 | 0.55 | 0.20 | 5 | 2,686 | 72.34% | 0.18 | 0.07 | -0.03 | 0.01 | 0.00 |
| NTGR20260618C00031000 | 31.00 | 0.10 | 0.30 | 0.00 | 0 | 7 | 69.68% | 0.12 | 0.05 | -0.02 | 0.01 | 0.00 |
| NTGR20260618C00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 101.30% | 0.18 | 0.05 | -0.05 | 0.01 | 0.00 |
| NTGR20260618C00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 110.52% | 0.17 | 0.04 | -0.05 | 0.01 | 0.00 |
| NTGR20260618C00034000 | 34.00 | 0.00 | 1.95 | 0.00 | 0 | 13 | 153.20% | 0.24 | 0.04 | -0.08 | 0.02 | 0.00 |
| NTGR20260618C00035000 | 35.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 170.05% | 0.25 | 0.04 | -0.09 | 0.02 | 0.00 |
| NTGR20260618C00036000 | 36.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 150.70% | 0.18 | 0.03 | -0.07 | 0.01 | 0.00 |
| NTGR20260618C00037000 | 37.00 | 0.00 | 0.10 | 0.00 | 0 | 2,236 | 88.53% | 0.03 | 0.01 | -0.01 | 0.00 | 0.00 |
| NTGR20260618C00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 140.70% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| NTGR20260618C00039000 | 39.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 201.37% | 0.22 | 0.03 | -0.10 | 0.02 | 0.00 |
| NTGR20260618C00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 172.03% | 0.15 | 0.03 | -0.07 | 0.01 | 0.00 |
| NTGR20260618C00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 169.62% | 0.13 | 0.02 | -0.06 | 0.01 | 0.00 |
| NTGR20260618C00042000 | 42.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 215.67% | 0.19 | 0.02 | -0.10 | 0.01 | 0.00 |
| NTGR20260618C00043000 | 43.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 229.11% | 0.20 | 0.02 | -0.11 | 0.01 | 0.00 |
| NTGR20260618C00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 182.32% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| NTGR20260618C00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 269.31% | 0.18 | 0.02 | -0.12 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTGR20260618P00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 252.58% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| NTGR20260618P00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 244.94% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| NTGR20260618P00015000 | 15.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 290.72% | -0.11 | 0.01 | -0.10 | 0.01 | -0.00 |
| NTGR20260618P00016000 | 16.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 292.39% | -0.13 | 0.01 | -0.11 | 0.01 | -0.00 |
| NTGR20260618P00017000 | 17.00 | 0.00 | 0.20 | 0.05 | 35 | 94 | 124.16% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| NTGR20260618P00018000 | 18.00 | 0.00 | 0.95 | 0.00 | 0 | 67 | 162.67% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| NTGR20260618P00019000 | 19.00 | 0.00 | 2.20 | 0.00 | 0 | 14 | 197.82% | -0.16 | 0.02 | -0.09 | 0.01 | -0.00 |
| NTGR20260618P00020000 | 20.00 | 0.00 | 0.30 | 0.00 | 0 | 1,116 | 91.18% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| NTGR20260618P00021000 | 21.00 | 0.00 | 2.30 | 0.00 | 0 | 7 | 159.20% | -0.21 | 0.03 | -0.08 | 0.02 | -0.00 |
| NTGR20260618P00022000 | 22.00 | 0.10 | 1.70 | 0.00 | 0 | 5 | 122.88% | -0.22 | 0.05 | -0.06 | 0.02 | -0.00 |
| NTGR20260618P00023000 | 23.00 | 0.20 | 0.60 | 0.00 | 0 | 11 | 65.80% | -0.17 | 0.07 | -0.03 | 0.01 | -0.00 |
| NTGR20260618P00024000 | 24.00 | 0.35 | 0.65 | 0.00 | 0 | 1 | 59.97% | -0.24 | 0.10 | -0.03 | 0.02 | -0.00 |
| NTGR20260618P00025000 | 25.00 | 0.55 | 0.85 | 0.00 | 0 | 5,017 | 55.11% | -0.35 | 0.13 | -0.04 | 0.02 | -0.00 |
| NTGR20260618P00026000 | 26.00 | 0.85 | 1.25 | 1.00 | 20 | 5 | 56.11% | -0.48 | 0.14 | -0.04 | 0.02 | -0.00 |
| NTGR20260618P00027000 | 27.00 | 1.40 | 1.80 | 0.00 | 0 | 11 | 55.34% | -0.62 | 0.13 | -0.04 | 0.02 | -0.01 |
| NTGR20260618P00028000 | 28.00 | 2.10 | 2.55 | 0.00 | 0 | 1 | 57.35% | -0.72 | 0.11 | -0.03 | 0.02 | -0.01 |
| NTGR20260618P00029000 | 29.00 | 2.00 | 4.20 | 0.00 | 0 | 1 | 32.87% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| NTGR20260618P00030000 | 30.00 | 2.75 | 4.90 | 0.00 | 0 | 0 | 104.08% | -0.72 | 0.06 | -0.06 | 0.02 | -0.01 |
| NTGR20260618P00031000 | 31.00 | 3.70 | 6.00 | 0.00 | 0 | 0 | 121.52% | -0.72 | 0.05 | -0.07 | 0.02 | -0.01 |
| NTGR20260618P00032000 | 32.00 | 4.70 | 7.00 | 0.00 | 0 | 0 | 132.53% | -0.74 | 0.05 | -0.08 | 0.02 | -0.01 |
| NTGR20260618P00033000 | 33.00 | 5.60 | 7.90 | 0.00 | 0 | 0 | 136.71% | -0.77 | 0.04 | -0.07 | 0.02 | -0.01 |
| NTGR20260618P00034000 | 34.00 | 6.60 | 8.90 | 0.00 | 0 | 0 | 146.26% | -0.78 | 0.04 | -0.08 | 0.02 | -0.01 |
| NTGR20260618P00035000 | 35.00 | 7.60 | 9.90 | 0.00 | 0 | 0 | 155.31% | -0.78 | 0.04 | -0.08 | 0.02 | -0.01 |
| NTGR20260618P00036000 | 36.00 | 8.00 | 11.00 | 0.00 | 0 | 0 | 170.46% | -0.78 | 0.03 | -0.09 | 0.02 | -0.01 |
| NTGR20260618P00037000 | 37.00 | 9.00 | 12.00 | 0.00 | 0 | 0 | 178.78% | -0.79 | 0.03 | -0.09 | 0.02 | -0.01 |
| NTGR20260618P00038000 | 38.00 | 10.00 | 13.00 | 0.00 | 0 | 0 | 186.72% | -0.79 | 0.03 | -0.09 | 0.02 | -0.01 |
| NTGR20260618P00039000 | 39.00 | 11.00 | 14.00 | 0.00 | 0 | 0 | 194.34% | -0.80 | 0.03 | -0.09 | 0.01 | -0.01 |
| NTGR20260618P00040000 | 40.00 | 12.00 | 14.90 | 0.00 | 0 | 0 | 194.62% | -0.81 | 0.03 | -0.09 | 0.01 | -0.01 |
| NTGR20260618P00041000 | 41.00 | 13.00 | 16.00 | 0.00 | 0 | 0 | 194.08% | -0.83 | 0.02 | -0.08 | 0.01 | -0.01 |
| NTGR20260618P00042000 | 42.00 | 14.00 | 17.50 | 0.00 | 0 | 0 | 248.13% | -0.76 | 0.02 | -0.13 | 0.02 | -0.01 |
| NTGR20260618P00043000 | 43.00 | 15.00 | 18.50 | 0.00 | 0 | 0 | 255.00% | -0.76 | 0.02 | -0.14 | 0.02 | -0.01 |
| NTGR20260618P00045000 | 45.00 | 17.00 | 20.50 | 0.00 | 0 | 0 | 268.04% | -0.77 | 0.02 | -0.14 | 0.02 | -0.01 |
| NTGR20260618P00050000 | 50.00 | 22.00 | 25.00 | 0.00 | 0 | 0 | 262.16% | -0.83 | 0.02 | -0.11 | 0.01 | -0.01 |
