Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONDS20260612P00003000 | 3.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 338.76% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00004000 | 4.00 | 0.00 | 0.01 | 0.00 | 0 | 100 | 269.59% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00005000 | 5.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 235.11% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00005500 | 5.50 | 0.00 | 0.02 | 0.00 | 0 | 1,691 | 210.60% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00006000 | 6.00 | 0.00 | 0.02 | 0.01 | 3 | 1,742 | 188.20% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00006500 | 6.50 | 0.00 | 0.02 | 0.00 | 0 | 43 | 167.53% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ONDS20260612P00007000 | 7.00 | 0.01 | 0.04 | 0.02 | 1 | 1,197 | 164.17% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00007500 | 7.50 | 0.01 | 0.03 | 0.02 | 33 | 5,178 | 144.59% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00008000 | 8.00 | 0.02 | 0.04 | 0.03 | 56 | 1,450 | 135.65% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00008500 | 8.50 | 0.02 | 0.06 | 0.03 | 58 | 2,761 | 116.74% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00009000 | 9.00 | 0.03 | 0.06 | 0.04 | 199 | 3,562 | 107.61% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| ONDS20260612P00009500 | 9.50 | 0.07 | 0.09 | 0.08 | 192 | 7,169 | 101.33% | -0.08 | 0.08 | -0.02 | 0.00 | -0.00 |
| ONDS20260612P00010000 | 10.00 | 0.13 | 0.15 | 0.15 | 655 | 2,825 | 98.81% | -0.14 | 0.12 | -0.02 | 0.00 | -0.00 |
| ONDS20260612P00010500 | 10.50 | 0.24 | 0.26 | 0.26 | 2,061 | 1,406 | 97.65% | -0.22 | 0.16 | -0.03 | 0.01 | -0.00 |
| ONDS20260612P00011000 | 11.00 | 0.42 | 0.46 | 0.46 | 1,065 | 1,192 | 99.37% | -0.32 | 0.19 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00011500 | 11.50 | 0.66 | 0.71 | 0.70 | 1,541 | 1,089 | 103.38% | -0.42 | 0.20 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00012000 | 12.00 | 0.95 | 1.00 | 0.99 | 3,613 | 1,169 | 104.75% | -0.53 | 0.21 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00012500 | 12.50 | 1.29 | 1.34 | 1.35 | 370 | 4,557 | 108.52% | -0.62 | 0.19 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00013000 | 13.00 | 1.65 | 1.85 | 1.68 | 650 | 2,885 | 109.86% | -0.70 | 0.17 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00013500 | 13.50 | 2.03 | 2.32 | 2.13 | 129 | 970 | 127.12% | -0.73 | 0.14 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00014000 | 14.00 | 2.31 | 2.91 | 2.51 | 22 | 218 | 127.81% | -0.78 | 0.12 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00014500 | 14.50 | 2.45 | 3.40 | 2.53 | 11 | 23 | 149.90% | -0.78 | 0.11 | -0.04 | 0.01 | -0.00 |
| ONDS20260612P00015000 | 15.00 | 3.35 | 3.75 | 2.93 | 1 | 116 | 125.43% | -0.88 | 0.09 | -0.03 | 0.00 | -0.00 |
| ONDS20260612P00015500 | 15.50 | 3.25 | 4.30 | 0.00 | 0 | 90 | 166.25% | -0.83 | 0.08 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00016000 | 16.00 | 3.85 | 4.75 | 4.25 | 3 | 168 | 178.10% | -0.83 | 0.08 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00016500 | 16.50 | 3.45 | 5.50 | 0.00 | 0 | 0 | 200.26% | -0.82 | 0.07 | -0.05 | 0.00 | -0.00 |
| ONDS20260612P00017000 | 17.00 | 4.70 | 5.90 | 0.00 | 0 | 45 | 211.21% | -0.83 | 0.07 | -0.05 | 0.00 | -0.00 |
| ONDS20260612P00017500 | 17.50 | 5.40 | 6.50 | 5.75 | 2 | 0 | 221.65% | -0.83 | 0.06 | -0.05 | 0.00 | -0.00 |
| ONDS20260612P00018000 | 18.00 | 5.80 | 6.70 | 5.92 | 4 | 60 | 207.22% | -0.87 | 0.05 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00018500 | 18.50 | 6.10 | 7.35 | 0.00 | 0 | 70 | 252.30% | -0.83 | 0.05 | -0.06 | 0.00 | -0.00 |
| ONDS20260612P00019000 | 19.00 | 6.80 | 7.70 | 7.09 | 9 | 40 | 225.01% | -0.88 | 0.05 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00019500 | 19.50 | 7.40 | 8.25 | 0.00 | 0 | 0 | 246.87% | -0.87 | 0.05 | -0.05 | 0.00 | -0.00 |
| ONDS20260612P00020000 | 20.00 | 7.70 | 8.70 | 0.00 | 0 | 0 | 241.49% | -0.89 | 0.04 | -0.04 | 0.00 | -0.00 |
| ONDS20260612P00020500 | 20.50 | 8.20 | 9.20 | 8.59 | 4 | 0 | 249.29% | -0.89 | 0.04 | -0.05 | 0.00 | -0.00 |
| ONDS20260612P00021000 | 21.00 | 8.30 | 9.90 | 0.00 | 0 | 0 | 306.96% | -0.83 | 0.04 | -0.08 | 0.00 | -0.00 |
| ONDS20260612P00021500 | 21.50 | 8.80 | 10.25 | 0.00 | 0 | 0 | 278.43% | -0.88 | 0.04 | -0.05 | 0.00 | -0.00 |
| ONDS20260612P00022000 | 22.00 | 9.10 | 11.10 | 0.00 | 0 | 0 | 322.54% | -0.84 | 0.04 | -0.08 | 0.00 | -0.00 |
| ONDS20260612P00022500 | 22.50 | 9.60 | 11.40 | 0.00 | 0 | 0 | 329.97% | -0.84 | 0.04 | -0.08 | 0.00 | -0.00 |
| ONDS20260612P00023000 | 23.00 | 10.10 | 11.95 | 0.00 | 0 | 1 | 325.46% | -0.85 | 0.04 | -0.07 | 0.00 | -0.00 |
| ONDS20260612P00024000 | 24.00 | 11.30 | 13.00 | 0.00 | 0 | 0 | 339.02% | -0.86 | 0.04 | -0.07 | 0.00 | -0.00 |
| ONDS20260612P00025000 | 25.00 | 12.30 | 13.90 | 0.00 | 0 | 0 | 363.93% | -0.85 | 0.03 | -0.08 | 0.00 | -0.00 |
| ONDS20260612P00026000 | 26.00 | 13.30 | 15.10 | 0.00 | 0 | 0 | 376.26% | -0.85 | 0.03 | -0.08 | 0.00 | -0.00 |
| ONDS20260612P00027000 | 27.00 | 14.10 | 16.10 | 0.00 | 0 | 0 | 387.98% | -0.85 | 0.03 | -0.09 | 0.00 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONDS20260612C00003000 | 3.00 | 8.35 | 9.40 | 8.84 | 1 | 8 | 609.34% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00004000 | 4.00 | 7.30 | 8.90 | 0.00 | 0 | 3 | 575.00% | 0.95 | 0.01 | -0.06 | 0.00 | 0.00 |
| ONDS20260612C00005000 | 5.00 | 6.40 | 7.90 | 0.00 | 0 | 1 | 468.54% | 0.94 | 0.01 | -0.06 | 0.00 | 0.00 |
| ONDS20260612C00005500 | 5.50 | 5.65 | 7.25 | 0.00 | 0 | 12 | 392.50% | 0.94 | 0.02 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00006000 | 6.00 | 5.10 | 6.90 | 0.00 | 0 | 5 | 373.97% | 0.92 | 0.02 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00006500 | 6.50 | 4.65 | 6.30 | 0.00 | 0 | 4 | 328.59% | 0.92 | 0.02 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00007000 | 7.00 | 4.35 | 5.30 | 0.00 | 0 | 105 | 295.42% | 0.91 | 0.03 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00007500 | 7.50 | 3.90 | 4.90 | 4.40 | 2 | 145 | 239.96% | 0.91 | 0.04 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00008000 | 8.00 | 3.20 | 4.20 | 4.08 | 2 | 93 | 208.47% | 0.91 | 0.04 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00008500 | 8.50 | 2.95 | 3.80 | 4.00 | 1 | 146 | 193.76% | 0.88 | 0.05 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00009000 | 9.00 | 2.46 | 3.15 | 2.81 | 16 | 684 | 114.03% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| ONDS20260612C00009500 | 9.50 | 2.08 | 2.80 | 2.46 | 15 | 900 | 146.89% | 0.84 | 0.09 | -0.04 | 0.00 | 0.00 |
| ONDS20260612C00010000 | 10.00 | 1.71 | 1.86 | 1.80 | 1,172 | 2,068 | 94.45% | 0.87 | 0.12 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00010500 | 10.50 | 1.28 | 1.46 | 1.40 | 468 | 766 | 101.75% | 0.77 | 0.16 | -0.03 | 0.01 | 0.00 |
| ONDS20260612C00011000 | 11.00 | 0.98 | 1.20 | 1.07 | 961 | 3,052 | 101.20% | 0.68 | 0.19 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00011500 | 11.50 | 0.78 | 0.85 | 0.78 | 738 | 1,767 | 101.53% | 0.58 | 0.21 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00012000 | 12.00 | 0.58 | 0.63 | 0.63 | 2,407 | 3,114 | 104.25% | 0.47 | 0.21 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00012500 | 12.50 | 0.44 | 0.47 | 0.46 | 3,053 | 1,397 | 107.97% | 0.38 | 0.19 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00013000 | 13.00 | 0.32 | 0.36 | 0.36 | 5,306 | 3,581 | 110.01% | 0.30 | 0.17 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00013500 | 13.50 | 0.25 | 0.27 | 0.25 | 5,504 | 3,599 | 114.55% | 0.24 | 0.15 | -0.04 | 0.01 | 0.00 |
| ONDS20260612C00014000 | 14.00 | 0.19 | 0.20 | 0.19 | 2,639 | 2,029 | 118.06% | 0.19 | 0.13 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00014500 | 14.50 | 0.13 | 0.17 | 0.15 | 772 | 1,829 | 120.96% | 0.15 | 0.11 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00015000 | 15.00 | 0.11 | 0.13 | 0.12 | 2,935 | 5,903 | 122.92% | 0.12 | 0.09 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00015500 | 15.50 | 0.05 | 0.11 | 0.11 | 436 | 611 | 131.31% | 0.11 | 0.08 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00016000 | 16.00 | 0.07 | 0.10 | 0.08 | 1,728 | 2,256 | 133.44% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00016500 | 16.50 | 0.05 | 0.14 | 0.07 | 239 | 239 | 151.73% | 0.09 | 0.06 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00017000 | 17.00 | 0.06 | 0.10 | 0.07 | 644 | 1,176 | 150.24% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00017500 | 17.50 | 0.05 | 0.17 | 0.04 | 111 | 185 | 170.24% | 0.09 | 0.05 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00018000 | 18.00 | 0.04 | 0.29 | 0.05 | 103 | 499 | 192.13% | 0.10 | 0.05 | -0.03 | 0.00 | 0.00 |
| ONDS20260612C00018500 | 18.50 | 0.01 | 0.08 | 0.05 | 2 | 182 | 163.17% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00019000 | 19.00 | 0.03 | 0.04 | 0.03 | 669 | 588 | 157.91% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| ONDS20260612C00019500 | 19.50 | 0.00 | 0.32 | 0.00 | 0 | 22 | 180.39% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| ONDS20260612C00020000 | 20.00 | 0.00 | 0.20 | 0.03 | 25 | 537 | 157.55% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| ONDS20260612C00020500 | 20.50 | 0.00 | 0.40 | 0.00 | 0 | 20 | 249.48% | 0.11 | 0.04 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 262.73% | 0.12 | 0.04 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00021500 | 21.50 | 0.00 | 0.41 | 0.00 | 0 | 0 | 268.59% | 0.11 | 0.04 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00022000 | 22.00 | 0.00 | 0.56 | 0.00 | 0 | 0 | 281.39% | 0.12 | 0.04 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00022500 | 22.50 | 0.00 | 0.42 | 0.00 | 0 | 0 | 285.41% | 0.11 | 0.04 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 292.06% | 0.11 | 0.03 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00024000 | 24.00 | 0.00 | 0.51 | 0.00 | 0 | 0 | 304.80% | 0.11 | 0.03 | -0.05 | 0.00 | 0.00 |
| ONDS20260612C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 216.19% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| ONDS20260612C00026000 | 26.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 328.27% | 0.10 | 0.03 | -0.06 | 0.00 | 0.00 |
| ONDS20260612C00027000 | 27.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 298.02% | 0.06 | 0.02 | -0.03 | 0.00 | 0.00 |
