Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAY20260618P00015000 | 15.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 166.62% | -0.12 | 0.03 | -0.05 | 0.01 | -0.00 |
| PAY20260618P00016000 | 16.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 143.83% | -0.14 | 0.04 | -0.04 | 0.01 | -0.00 |
| PAY20260618P00017000 | 17.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 121.90% | -0.16 | 0.05 | -0.04 | 0.01 | -0.00 |
| PAY20260618P00018000 | 18.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 132.97% | -0.23 | 0.05 | -0.06 | 0.01 | -0.00 |
| PAY20260618P00019000 | 19.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 60.45% | -0.17 | 0.10 | -0.02 | 0.01 | -0.00 |
| PAY20260618P00020000 | 20.00 | 0.10 | 0.95 | 0.47 | 1 | 3 | 60.77% | -0.30 | 0.14 | -0.03 | 0.01 | -0.00 |
| PAY20260618P00021000 | 21.00 | 0.55 | 1.25 | 0.00 | 0 | 21 | 53.68% | -0.45 | 0.18 | -0.03 | 0.02 | -0.00 |
| PAY20260618P00022000 | 22.00 | 1.10 | 1.75 | 0.00 | 0 | 6 | 54.93% | -0.62 | 0.17 | -0.03 | 0.02 | -0.00 |
| PAY20260618P00023000 | 23.00 | 1.15 | 3.10 | 0.00 | 0 | 30 | 88.41% | -0.65 | 0.10 | -0.05 | 0.02 | -0.00 |
| PAY20260618P00024000 | 24.00 | 1.85 | 4.10 | 0.00 | 0 | 16 | 134.10% | -0.63 | 0.07 | -0.07 | 0.02 | -0.01 |
| PAY20260618P00025000 | 25.00 | 3.10 | 4.90 | 0.00 | 0 | 56 | 86.26% | -0.82 | 0.08 | -0.04 | 0.01 | -0.01 |
| PAY20260618P00026000 | 26.00 | 4.80 | 5.30 | 0.00 | 0 | 26 | 74.82% | -0.92 | 0.06 | -0.02 | 0.01 | -0.00 |
| PAY20260618P00027000 | 27.00 | 5.20 | 6.50 | 0.00 | 0 | 27 | 119.02% | -0.82 | 0.06 | -0.05 | 0.01 | -0.01 |
| PAY20260618P00028000 | 28.00 | 6.10 | 7.70 | 0.00 | 0 | 13 | 79.44% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| PAY20260618P00029000 | 29.00 | 7.40 | 9.30 | 0.00 | 0 | 3 | 153.70% | -0.81 | 0.04 | -0.06 | 0.01 | -0.01 |
| PAY20260618P00030000 | 30.00 | 8.20 | 10.10 | 0.00 | 0 | 6 | 154.52% | -0.84 | 0.04 | -0.06 | 0.01 | -0.01 |
| PAY20260618P00031000 | 31.00 | 8.40 | 11.30 | 0.00 | 0 | 10 | 238.14% | -0.71 | 0.03 | -0.12 | 0.01 | -0.01 |
| PAY20260618P00032000 | 32.00 | 9.40 | 12.10 | 0.00 | 0 | 2 | 234.12% | -0.74 | 0.03 | -0.11 | 0.01 | -0.01 |
| PAY20260618P00033000 | 33.00 | 11.20 | 13.00 | 0.00 | 0 | 1 | 175.56% | -0.86 | 0.03 | -0.06 | 0.01 | -0.01 |
| PAY20260618P00034000 | 34.00 | 12.50 | 14.00 | 12.70 | 2 | 0 | 188.77% | -0.86 | 0.03 | -0.06 | 0.01 | -0.01 |
| PAY20260618P00035000 | 35.00 | 12.40 | 15.00 | 0.00 | 0 | 2 | 253.46% | -0.77 | 0.03 | -0.11 | 0.01 | -0.01 |
| PAY20260618P00036000 | 36.00 | 13.40 | 16.10 | 0.00 | 0 | 3 | 269.19% | -0.76 | 0.03 | -0.12 | 0.01 | -0.01 |
| PAY20260618P00037000 | 37.00 | 14.10 | 17.20 | 0.00 | 0 | 1 | 284.54% | -0.75 | 0.03 | -0.13 | 0.01 | -0.01 |
| PAY20260618P00038000 | 38.00 | 15.10 | 18.10 | 0.00 | 0 | 0 | 284.58% | -0.77 | 0.03 | -0.12 | 0.01 | -0.01 |
| PAY20260618P00039000 | 39.00 | 16.10 | 19.30 | 0.00 | 0 | 1 | 306.91% | -0.75 | 0.02 | -0.14 | 0.01 | -0.01 |
| PAY20260618P00040000 | 40.00 | 17.10 | 20.50 | 0.00 | 0 | 2 | 328.56% | -0.73 | 0.02 | -0.15 | 0.01 | -0.01 |
| PAY20260618P00041000 | 41.00 | 18.10 | 21.30 | 0.00 | 0 | 6 | 320.88% | -0.76 | 0.02 | -0.14 | 0.01 | -0.01 |
| PAY20260618P00042000 | 42.00 | 19.10 | 22.30 | 0.00 | 0 | 2 | 327.51% | -0.76 | 0.02 | -0.15 | 0.01 | -0.01 |
| PAY20260618P00043000 | 43.00 | 20.10 | 23.10 | 0.00 | 0 | 1 | 318.40% | -0.78 | 0.02 | -0.13 | 0.01 | -0.01 |
| PAY20260618P00044000 | 44.00 | 21.10 | 24.20 | 0.00 | 0 | 0 | 332.42% | -0.77 | 0.02 | -0.14 | 0.01 | -0.01 |
| PAY20260618P00045000 | 45.00 | 22.10 | 25.20 | 0.00 | 0 | 0 | 338.38% | -0.78 | 0.02 | -0.14 | 0.01 | -0.01 |
| PAY20260618P00046000 | 46.00 | 23.10 | 26.20 | 0.00 | 0 | 0 | 344.17% | -0.78 | 0.02 | -0.15 | 0.01 | -0.01 |
| PAY20260618P00047000 | 47.00 | 24.10 | 27.30 | 0.00 | 0 | 0 | 357.62% | -0.77 | 0.02 | -0.15 | 0.01 | -0.01 |
| PAY20260618P00048000 | 48.00 | 25.10 | 28.20 | 0.00 | 0 | 0 | 355.24% | -0.78 | 0.02 | -0.15 | 0.01 | -0.01 |
| PAY20260618P00049000 | 49.00 | 26.10 | 29.20 | 0.00 | 0 | 0 | 360.55% | -0.78 | 0.02 | -0.15 | 0.01 | -0.01 |
| PAY20260618P00050000 | 50.00 | 27.10 | 30.20 | 0.00 | 0 | 0 | 365.72% | -0.79 | 0.02 | -0.15 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAY20260618C00015000 | 15.00 | 4.80 | 7.40 | 0.00 | 0 | 1 | 144.56% | 0.91 | 0.03 | -0.03 | 0.01 | 0.00 |
| PAY20260618C00016000 | 16.00 | 4.00 | 7.10 | 0.00 | 0 | 3 | 129.82% | 0.89 | 0.04 | -0.04 | 0.01 | 0.01 |
| PAY20260618C00017000 | 17.00 | 3.10 | 6.10 | 0.00 | 0 | 1 | 114.38% | 0.86 | 0.05 | -0.04 | 0.01 | 0.01 |
| PAY20260618C00018000 | 18.00 | 2.25 | 4.50 | 0.00 | 0 | 0 | 95.94% | 0.83 | 0.06 | -0.03 | 0.01 | 0.01 |
| PAY20260618C00019000 | 19.00 | 1.50 | 3.80 | 0.00 | 0 | 0 | 97.77% | 0.75 | 0.08 | -0.05 | 0.01 | 0.01 |
| PAY20260618C00020000 | 20.00 | 0.30 | 3.30 | 0.00 | 0 | 1 | 65.65% | 0.70 | 0.13 | -0.03 | 0.02 | 0.01 |
| PAY20260618C00021000 | 21.00 | 0.60 | 1.50 | 0.00 | 0 | 0 | 49.36% | 0.56 | 0.19 | -0.03 | 0.02 | 0.00 |
| PAY20260618C00022000 | 22.00 | 0.15 | 2.75 | 0.00 | 0 | 0 | 52.50% | 0.39 | 0.17 | -0.03 | 0.02 | 0.00 |
| PAY20260618C00023000 | 23.00 | 0.00 | 2.50 | 0.00 | 0 | 43 | 52.35% | 0.24 | 0.14 | -0.02 | 0.01 | 0.00 |
| PAY20260618C00024000 | 24.00 | 0.00 | 2.25 | 0.00 | 0 | 21 | 123.56% | 0.36 | 0.07 | -0.07 | 0.02 | 0.00 |
| PAY20260618C00025000 | 25.00 | 0.00 | 0.30 | 0.10 | 1 | 196 | 58.10% | 0.09 | 0.07 | -0.01 | 0.01 | 0.00 |
| PAY20260618C00026000 | 26.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 78.25% | 0.12 | 0.06 | -0.02 | 0.01 | 0.00 |
| PAY20260618C00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 19 | 118.72% | 0.19 | 0.05 | -0.05 | 0.01 | 0.00 |
| PAY20260618C00028000 | 28.00 | 0.00 | 1.75 | 0.00 | 0 | 14 | 161.63% | 0.25 | 0.05 | -0.07 | 0.01 | 0.00 |
| PAY20260618C00029000 | 29.00 | 0.00 | 2.00 | 0.00 | 0 | 13 | 181.98% | 0.26 | 0.04 | -0.08 | 0.01 | 0.00 |
| PAY20260618C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 218 | 89.93% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| PAY20260618C00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 158.39% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| PAY20260618C00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 166.99% | 0.15 | 0.03 | -0.05 | 0.01 | 0.00 |
| PAY20260618C00033000 | 33.00 | 0.00 | 0.30 | 0.00 | 0 | 45 | 133.12% | 0.07 | 0.02 | -0.02 | 0.01 | 0.00 |
| PAY20260618C00034000 | 34.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 185.58% | 0.15 | 0.03 | -0.06 | 0.01 | 0.00 |
| PAY20260618C00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 30 | 243.98% | 0.23 | 0.03 | -0.10 | 0.01 | 0.00 |
| PAY20260618C00036000 | 36.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 251.93% | 0.22 | 0.03 | -0.11 | 0.01 | 0.00 |
| PAY20260618C00037000 | 37.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 259.55% | 0.22 | 0.03 | -0.11 | 0.01 | 0.00 |
| PAY20260618C00038000 | 38.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 124.62% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PAY20260618C00039000 | 39.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 198.75% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| PAY20260618C00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 42 | 211.34% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| PAY20260618C00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 229.52% | 0.12 | 0.02 | -0.06 | 0.01 | 0.00 |
| PAY20260618C00042000 | 42.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 235.25% | 0.12 | 0.02 | -0.06 | 0.01 | 0.00 |
| PAY20260618C00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 240.80% | 0.12 | 0.02 | -0.07 | 0.01 | 0.00 |
| PAY20260618C00044000 | 44.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 246.18% | 0.12 | 0.02 | -0.07 | 0.01 | 0.00 |
| PAY20260618C00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 251.39% | 0.11 | 0.02 | -0.07 | 0.01 | 0.00 |
| PAY20260618C00046000 | 46.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 256.45% | 0.11 | 0.02 | -0.07 | 0.01 | 0.00 |
| PAY20260618C00047000 | 47.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 261.37% | 0.11 | 0.02 | -0.07 | 0.01 | 0.00 |
| PAY20260618C00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 266.14% | 0.11 | 0.02 | -0.07 | 0.01 | 0.00 |
| PAY20260618C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 257.29% | 0.09 | 0.01 | -0.06 | 0.01 | 0.00 |
| PAY20260618C00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 337.54% | 0.19 | 0.02 | -0.13 | 0.01 | 0.00 |
