Verfall
Calls
für June 05, 2026
Puts
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20260618C00100000 | 100.00 | 69.50 | 72.40 | 0.00 | 0 | 0 | 179.72% | 0.96 | 0.00 | -0.18 | 0.03 | 0.03 |
| NTRS20260618C00105000 | 105.00 | 64.50 | 67.40 | 0.00 | 0 | 0 | 165.60% | 0.96 | 0.00 | -0.17 | 0.03 | 0.03 |
| NTRS20260618C00110000 | 110.00 | 59.50 | 62.40 | 0.00 | 0 | 0 | 152.10% | 0.96 | 0.00 | -0.17 | 0.03 | 0.04 |
| NTRS20260618C00115000 | 115.00 | 54.50 | 57.40 | 0.00 | 0 | 0 | 139.13% | 0.95 | 0.00 | -0.17 | 0.03 | 0.04 |
| NTRS20260618C00120000 | 120.00 | 49.70 | 52.40 | 0.00 | 0 | 0 | 126.64% | 0.95 | 0.00 | -0.16 | 0.04 | 0.04 |
| NTRS20260618C00125000 | 125.00 | 44.90 | 47.50 | 0.00 | 0 | 0 | 117.16% | 0.94 | 0.00 | -0.17 | 0.04 | 0.04 |
| NTRS20260618C00130000 | 130.00 | 39.70 | 42.10 | 0.00 | 0 | 0 | 94.80% | 0.95 | 0.00 | -0.12 | 0.03 | 0.04 |
| NTRS20260618C00135000 | 135.00 | 34.60 | 37.60 | 0.00 | 0 | 0 | 95.82% | 0.92 | 0.00 | -0.17 | 0.05 | 0.04 |
| NTRS20260618C00140000 | 140.00 | 29.60 | 32.50 | 0.00 | 0 | 0 | 82.36% | 0.92 | 0.01 | -0.15 | 0.05 | 0.04 |
| NTRS20260618C00145000 | 145.00 | 24.80 | 27.60 | 0.00 | 0 | 0 | 73.01% | 0.90 | 0.01 | -0.15 | 0.06 | 0.04 |
| NTRS20260618C00150000 | 150.00 | 20.00 | 22.00 | 0.00 | 0 | 0 | 50.79% | 0.93 | 0.01 | -0.08 | 0.05 | 0.05 |
| NTRS20260618C00155000 | 155.00 | 15.30 | 18.00 | 0.00 | 0 | 1 | 32.62% | 0.96 | 0.01 | -0.04 | 0.03 | 0.05 |
| NTRS20260618C00160000 | 160.00 | 10.90 | 13.00 | 12.26 | 5 | 18 | 32.42% | 0.88 | 0.02 | -0.08 | 0.07 | 0.05 |
| NTRS20260618C00165000 | 165.00 | 6.70 | 8.10 | 7.60 | 4 | 119 | 25.17% | 0.80 | 0.03 | -0.09 | 0.09 | 0.05 |
| NTRS20260618C00170000 | 170.00 | 3.70 | 4.70 | 4.10 | 1 | 161 | 25.82% | 0.58 | 0.05 | -0.13 | 0.13 | 0.03 |
| NTRS20260618C00175000 | 175.00 | 1.45 | 2.15 | 2.05 | 2 | 33 | 25.89% | 0.35 | 0.04 | -0.12 | 0.12 | 0.02 |
| NTRS20260618C00180000 | 180.00 | 0.50 | 0.90 | 0.00 | 0 | 44 | 26.22% | 0.17 | 0.03 | -0.08 | 0.08 | 0.01 |
| NTRS20260618C00185000 | 185.00 | 0.00 | 0.35 | 0.00 | 0 | 6 | 25.91% | 0.06 | 0.02 | -0.04 | 0.04 | 0.00 |
| NTRS20260618C00190000 | 190.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 27.03% | 0.02 | 0.01 | -0.02 | 0.02 | 0.00 |
| NTRS20260618C00195000 | 195.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 43.47% | 0.06 | 0.01 | -0.07 | 0.04 | 0.00 |
| NTRS20260618C00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 49.98% | 0.06 | 0.01 | -0.07 | 0.04 | 0.00 |
| NTRS20260618C00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 62.07% | 0.05 | 0.00 | -0.07 | 0.03 | 0.00 |
| NTRS20260618C00220000 | 220.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 73.16% | 0.04 | 0.00 | -0.08 | 0.03 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20260618P00100000 | 100.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 155.90% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| NTRS20260618P00105000 | 105.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 144.80% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| NTRS20260618P00110000 | 110.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 132.87% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| NTRS20260618P00115000 | 115.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 121.40% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| NTRS20260618P00120000 | 120.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 110.34% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| NTRS20260618P00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 25 | 93.50% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| NTRS20260618P00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 83.59% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| NTRS20260618P00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 73.94% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| NTRS20260618P00140000 | 140.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 64.51% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| NTRS20260618P00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 55.23% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| NTRS20260618P00150000 | 150.00 | 0.05 | 0.75 | 0.00 | 0 | 58 | 46.71% | -0.06 | 0.01 | -0.07 | 0.04 | -0.00 |
| NTRS20260618P00155000 | 155.00 | 0.05 | 0.80 | 0.42 | 1 | 123 | 38.01% | -0.08 | 0.01 | -0.07 | 0.05 | -0.00 |
| NTRS20260618P00160000 | 160.00 | 0.50 | 1.30 | 0.85 | 9 | 78 | 37.12% | -0.16 | 0.02 | -0.11 | 0.08 | -0.01 |
| NTRS20260618P00165000 | 165.00 | 1.25 | 2.15 | 1.77 | 16 | 7 | 33.30% | -0.27 | 0.03 | -0.14 | 0.11 | -0.01 |
| NTRS20260618P00170000 | 170.00 | 2.35 | 3.90 | 3.00 | 2 | 6 | 29.19% | -0.44 | 0.04 | -0.15 | 0.13 | -0.02 |
| NTRS20260618P00175000 | 175.00 | 4.80 | 6.80 | 5.30 | 1 | 1 | 25.96% | -0.68 | 0.05 | -0.13 | 0.11 | -0.03 |
| NTRS20260618P00180000 | 180.00 | 8.50 | 10.80 | 0.00 | 0 | 0 | 24.79% | -0.91 | 0.04 | -0.09 | 0.05 | -0.02 |
| NTRS20260618P00185000 | 185.00 | 12.90 | 15.70 | 0.00 | 0 | 0 | 49.60% | -0.80 | 0.02 | -0.19 | 0.09 | -0.03 |
| NTRS20260618P00190000 | 190.00 | 17.70 | 20.80 | 0.00 | 0 | 0 | 60.35% | -0.82 | 0.02 | -0.22 | 0.09 | -0.03 |
| NTRS20260618P00195000 | 195.00 | 22.70 | 25.70 | 0.00 | 0 | 4 | 63.94% | -0.86 | 0.01 | -0.20 | 0.07 | -0.03 |
| NTRS20260618P00200000 | 200.00 | 27.70 | 30.60 | 0.00 | 0 | 0 | 74.86% | -0.86 | 0.01 | -0.23 | 0.07 | -0.03 |
| NTRS20260618P00210000 | 210.00 | 37.70 | 40.70 | 0.00 | 0 | 0 | 88.34% | -0.88 | 0.01 | -0.23 | 0.06 | -0.04 |
| NTRS20260618P00220000 | 220.00 | 47.70 | 50.60 | 0.00 | 0 | 0 | 103.61% | -0.89 | 0.01 | -0.26 | 0.06 | -0.04 |
