Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXT20260618C00055000 | 55.00 | 89.40 | 92.90 | 0.00 | 0 | 0 | 227.64% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| NXT20260618C00060000 | 60.00 | 84.50 | 87.90 | 0.00 | 0 | 0 | 207.68% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| NXT20260618C00065000 | 65.00 | 79.50 | 82.90 | 0.00 | 0 | 7 | 195.02% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| NXT20260618C00070000 | 70.00 | 74.50 | 78.00 | 0.00 | 0 | 1 | 177.85% | 0.99 | 0.00 | -0.05 | 0.01 | 0.03 |
| NXT20260618C00075000 | 75.00 | 69.50 | 72.80 | 0.00 | 0 | 8 | 143.72% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| NXT20260618C00080000 | 80.00 | 64.60 | 68.00 | 0.00 | 0 | 1 | 146.99% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| NXT20260618C00085000 | 85.00 | 59.90 | 62.60 | 0.00 | 0 | 0 | 136.98% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| NXT20260618C00090000 | 90.00 | 54.90 | 57.50 | 0.00 | 0 | 108 | 110.46% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| NXT20260618C00095000 | 95.00 | 49.70 | 52.90 | 0.00 | 0 | 20 | 116.85% | 0.97 | 0.00 | -0.06 | 0.02 | 0.04 |
| NXT20260618C00100000 | 100.00 | 44.70 | 47.90 | 0.00 | 0 | 93 | 104.36% | 0.97 | 0.00 | -0.06 | 0.02 | 0.04 |
| NXT20260618C00105000 | 105.00 | 39.90 | 43.00 | 0.00 | 0 | 38 | 98.82% | 0.96 | 0.00 | -0.08 | 0.03 | 0.04 |
| NXT20260618C00110000 | 110.00 | 35.10 | 38.30 | 0.00 | 0 | 38 | 94.85% | 0.94 | 0.00 | -0.10 | 0.03 | 0.04 |
| NXT20260618C00115000 | 115.00 | 30.40 | 33.60 | 0.00 | 0 | 60 | 89.89% | 0.92 | 0.01 | -0.13 | 0.04 | 0.04 |
| NXT20260618C00120000 | 120.00 | 26.70 | 28.90 | 27.25 | 1 | 118 | 90.10% | 0.88 | 0.01 | -0.18 | 0.06 | 0.04 |
| NXT20260618C00125000 | 125.00 | 22.80 | 24.50 | 23.40 | 2 | 112 | 87.94% | 0.83 | 0.01 | -0.22 | 0.07 | 0.04 |
| NXT20260618C00130000 | 130.00 | 19.30 | 20.30 | 19.42 | 2 | 256 | 84.41% | 0.78 | 0.01 | -0.25 | 0.09 | 0.04 |
| NXT20260618C00135000 | 135.00 | 15.80 | 16.90 | 14.80 | 9 | 223 | 84.59% | 0.71 | 0.01 | -0.29 | 0.10 | 0.04 |
| NXT20260618C00140000 | 140.00 | 12.80 | 13.50 | 12.10 | 3 | 544 | 84.74% | 0.63 | 0.02 | -0.32 | 0.11 | 0.03 |
| NXT20260618C00145000 | 145.00 | 10.10 | 10.80 | 10.42 | 1 | 144 | 83.54% | 0.55 | 0.02 | -0.33 | 0.12 | 0.03 |
| NXT20260618C00150000 | 150.00 | 7.90 | 8.60 | 7.40 | 109 | 618 | 83.65% | 0.47 | 0.02 | -0.33 | 0.12 | 0.02 |
| NXT20260618C00155000 | 155.00 | 6.00 | 6.70 | 6.05 | 12 | 129 | 83.08% | 0.40 | 0.02 | -0.32 | 0.11 | 0.02 |
| NXT20260618C00160000 | 160.00 | 4.50 | 5.20 | 4.95 | 16 | 381 | 82.96% | 0.33 | 0.01 | -0.30 | 0.11 | 0.02 |
| NXT20260618C00165000 | 165.00 | 2.80 | 3.90 | 3.95 | 3 | 64 | 83.28% | 0.26 | 0.01 | -0.27 | 0.10 | 0.01 |
| NXT20260618C00170000 | 170.00 | 1.95 | 3.00 | 2.77 | 6 | 152 | 83.64% | 0.21 | 0.01 | -0.24 | 0.09 | 0.01 |
| NXT20260618C00175000 | 175.00 | 1.35 | 2.25 | 1.80 | 2 | 49 | 82.83% | 0.16 | 0.01 | -0.20 | 0.07 | 0.01 |
| NXT20260618C00180000 | 180.00 | 1.15 | 2.30 | 1.30 | 6 | 516 | 88.14% | 0.14 | 0.01 | -0.19 | 0.07 | 0.01 |
| NXT20260618C00185000 | 185.00 | 0.55 | 1.55 | 1.58 | 2 | 342 | 84.00% | 0.10 | 0.01 | -0.14 | 0.05 | 0.01 |
| NXT20260618C00190000 | 190.00 | 0.55 | 2.35 | 0.00 | 0 | 20 | 97.54% | 0.11 | 0.01 | -0.18 | 0.06 | 0.01 |
| NXT20260618C00195000 | 195.00 | 0.05 | 2.10 | 0.00 | 0 | 162 | 100.42% | 0.10 | 0.01 | -0.16 | 0.05 | 0.01 |
| NXT20260618C00200000 | 200.00 | 0.20 | 1.25 | 0.00 | 0 | 16 | 95.57% | 0.07 | 0.00 | -0.11 | 0.04 | 0.00 |
| NXT20260618C00210000 | 210.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 118.12% | 0.08 | 0.00 | -0.17 | 0.04 | 0.00 |
| NXT20260618C00220000 | 220.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 127.97% | 0.08 | 0.00 | -0.17 | 0.04 | 0.00 |
| NXT20260618C00230000 | 230.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 137.59% | 0.07 | 0.00 | -0.17 | 0.04 | 0.00 |
| NXT20260618C00240000 | 240.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 147.19% | 0.07 | 0.00 | -0.18 | 0.04 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXT20260618P00055000 | 55.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 207.56% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| NXT20260618P00060000 | 60.00 | 0.00 | 1.90 | 0.00 | 0 | 3 | 262.72% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| NXT20260618P00065000 | 65.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 242.75% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| NXT20260618P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 132.90% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NXT20260618P00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 395 | 130.36% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NXT20260618P00080000 | 80.00 | 0.00 | 2.00 | 0.00 | 0 | 35 | 188.46% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| NXT20260618P00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 63 | 107.60% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NXT20260618P00090000 | 90.00 | 0.05 | 0.10 | 0.05 | 7 | 410 | 102.01% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NXT20260618P00095000 | 95.00 | 0.10 | 0.25 | 0.11 | 12 | 136 | 98.11% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| NXT20260618P00100000 | 100.00 | 0.15 | 0.30 | 0.18 | 27 | 1,444 | 92.12% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| NXT20260618P00105000 | 105.00 | 0.25 | 0.45 | 0.35 | 11 | 2,491 | 91.86% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| NXT20260618P00110000 | 110.00 | 0.45 | 0.65 | 0.35 | 4 | 238 | 88.48% | -0.05 | 0.00 | -0.08 | 0.03 | -0.00 |
| NXT20260618P00115000 | 115.00 | 0.60 | 0.90 | 0.80 | 7 | 536 | 82.71% | -0.07 | 0.01 | -0.10 | 0.04 | -0.00 |
| NXT20260618P00120000 | 120.00 | 1.20 | 1.70 | 1.26 | 13 | 1,091 | 85.15% | -0.11 | 0.01 | -0.16 | 0.06 | -0.01 |
| NXT20260618P00125000 | 125.00 | 1.75 | 2.15 | 2.15 | 3 | 422 | 81.88% | -0.16 | 0.01 | -0.19 | 0.07 | -0.01 |
| NXT20260618P00130000 | 130.00 | 2.85 | 4.80 | 3.50 | 1 | 1,146 | 82.34% | -0.22 | 0.01 | -0.24 | 0.09 | -0.01 |
| NXT20260618P00135000 | 135.00 | 4.30 | 4.90 | 4.90 | 3 | 436 | 82.87% | -0.29 | 0.01 | -0.28 | 0.10 | -0.02 |
| NXT20260618P00140000 | 140.00 | 6.20 | 6.80 | 6.50 | 9 | 207 | 81.88% | -0.37 | 0.02 | -0.31 | 0.11 | -0.02 |
| NXT20260618P00145000 | 145.00 | 8.50 | 9.40 | 9.42 | 13 | 402 | 82.98% | -0.45 | 0.02 | -0.33 | 0.12 | -0.03 |
| NXT20260618P00150000 | 150.00 | 11.20 | 13.20 | 0.00 | 0 | 198 | 82.27% | -0.53 | 0.02 | -0.33 | 0.12 | -0.03 |
| NXT20260618P00155000 | 155.00 | 14.30 | 15.10 | 0.00 | 0 | 226 | 83.42% | -0.61 | 0.02 | -0.32 | 0.11 | -0.04 |
| NXT20260618P00160000 | 160.00 | 17.80 | 20.10 | 18.03 | 1 | 14 | 86.13% | -0.67 | 0.01 | -0.31 | 0.11 | -0.04 |
| NXT20260618P00165000 | 165.00 | 21.10 | 24.10 | 0.00 | 0 | 16 | 86.83% | -0.73 | 0.01 | -0.29 | 0.10 | -0.04 |
| NXT20260618P00170000 | 170.00 | 25.60 | 28.10 | 26.05 | 10 | 11 | 87.50% | -0.78 | 0.01 | -0.26 | 0.09 | -0.04 |
| NXT20260618P00175000 | 175.00 | 29.40 | 32.40 | 0.00 | 0 | 1 | 81.53% | -0.85 | 0.01 | -0.19 | 0.07 | -0.04 |
| NXT20260618P00180000 | 180.00 | 33.90 | 36.90 | 0.00 | 0 | 0 | 80.82% | -0.89 | 0.01 | -0.15 | 0.06 | -0.04 |
| NXT20260618P00185000 | 185.00 | 38.70 | 41.20 | 0.00 | 0 | 0 | 83.28% | -0.91 | 0.01 | -0.13 | 0.05 | -0.04 |
| NXT20260618P00190000 | 190.00 | 42.90 | 46.20 | 0.00 | 0 | 1 | 76.68% | -0.95 | 0.01 | -0.08 | 0.03 | -0.03 |
| NXT20260618P00195000 | 195.00 | 47.60 | 51.00 | 0.00 | 0 | 0 | 78.56% | -0.96 | 0.00 | -0.06 | 0.02 | -0.03 |
| NXT20260618P00200000 | 200.00 | 52.50 | 55.40 | 0.00 | 0 | 0 | 84.07% | -0.97 | 0.00 | -0.07 | 0.02 | -0.03 |
| NXT20260618P00210000 | 210.00 | 62.40 | 65.70 | 0.00 | 0 | 0 | 131.63% | -0.89 | 0.00 | -0.24 | 0.05 | -0.05 |
| NXT20260618P00220000 | 220.00 | 72.00 | 75.70 | 0.00 | 0 | 0 | 141.53% | -0.90 | 0.00 | -0.24 | 0.05 | -0.05 |
| NXT20260618P00230000 | 230.00 | 82.20 | 85.70 | 0.00 | 0 | 0 | 152.53% | -0.91 | 0.00 | -0.24 | 0.05 | -0.05 |
| NXT20260618P00240000 | 240.00 | 92.40 | 95.70 | 0.00 | 0 | 1 | 153.69% | -0.93 | 0.00 | -0.20 | 0.04 | -0.05 |
