Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PG20260605P00085000 | 85.00 | 0.00 | 1.00 | 0.04 | 4 | 12 | 274.86% | -0.01 | 0.00 | -0.05 | 0.00 | 0.00 |
| PG20260605P00090000 | 90.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 407.40% | -0.05 | 0.00 | -0.89 | 0.01 | -0.00 |
| PG20260605P00095000 | 95.00 | 0.00 | 2.13 | 0.30 | 3 | 0 | 219.01% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| PG20260605P00100000 | 100.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 327.39% | -0.07 | 0.00 | -0.87 | 0.01 | -0.00 |
| PG20260605P00105000 | 105.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 289.66% | -0.07 | 0.00 | -0.86 | 0.01 | -0.00 |
| PG20260605P00110000 | 110.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 253.10% | -0.08 | 0.01 | -0.84 | 0.02 | -0.00 |
| PG20260605P00115000 | 115.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 217.33% | -0.09 | 0.01 | -0.82 | 0.02 | -0.00 |
| PG20260605P00120000 | 120.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 182.36% | -0.11 | 0.01 | -0.80 | 0.02 | -0.00 |
| PG20260605P00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 122.93% | -0.09 | 0.01 | -0.45 | 0.02 | -0.00 |
| PG20260605P00126000 | 126.00 | 0.00 | 1.51 | 0.00 | 0 | 0 | 126.11% | -0.11 | 0.01 | -0.56 | 0.02 | -0.00 |
| PG20260605P00127000 | 127.00 | 0.00 | 1.52 | 0.00 | 0 | 0 | 119.76% | -0.12 | 0.02 | -0.56 | 0.02 | -0.00 |
| PG20260605P00128000 | 128.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 98.69% | -0.10 | 0.02 | -0.37 | 0.02 | -0.00 |
| PG20260605P00129000 | 129.00 | 0.00 | 0.95 | 0.00 | 0 | 47 | 92.57% | -0.10 | 0.02 | -0.37 | 0.02 | -0.00 |
| PG20260605P00130000 | 130.00 | 0.00 | 0.18 | 0.00 | 0 | 126 | 59.09% | -0.04 | 0.01 | -0.08 | 0.01 | -0.00 |
| PG20260605P00131000 | 131.00 | 0.00 | 0.05 | 0.00 | 0 | 75 | 44.08% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| PG20260605P00132000 | 132.00 | 0.00 | 0.19 | 0.02 | 11 | 170 | 49.98% | -0.04 | 0.02 | -0.08 | 0.01 | -0.00 |
| PG20260605P00133000 | 133.00 | 0.00 | 0.17 | 0.09 | 1 | 163 | 44.59% | -0.05 | 0.02 | -0.08 | 0.01 | -0.00 |
| PG20260605P00134000 | 134.00 | 0.00 | 0.25 | 0.03 | 130 | 463 | 31.62% | -0.02 | 0.02 | -0.02 | 0.01 | -0.00 |
| PG20260605P00135000 | 135.00 | 0.02 | 0.15 | 0.04 | 4 | 1,154 | 33.84% | -0.05 | 0.03 | -0.07 | 0.01 | -0.00 |
| PG20260605P00136000 | 136.00 | 0.06 | 0.14 | 0.10 | 38 | 238 | 28.86% | -0.06 | 0.04 | -0.07 | 0.01 | -0.00 |
| PG20260605P00137000 | 137.00 | 0.11 | 0.21 | 0.16 | 151 | 837 | 26.82% | -0.10 | 0.06 | -0.10 | 0.02 | -0.00 |
| PG20260605P00138000 | 138.00 | 0.23 | 0.36 | 0.30 | 80 | 629 | 24.97% | -0.16 | 0.09 | -0.15 | 0.03 | -0.00 |
| PG20260605P00139000 | 139.00 | 0.45 | 0.63 | 0.35 | 50 | 331 | 25.46% | -0.28 | 0.13 | -0.24 | 0.04 | -0.00 |
| PG20260605P00140000 | 140.00 | 0.74 | 1.02 | 0.88 | 181 | 695 | 26.70% | -0.42 | 0.14 | -0.31 | 0.04 | -0.00 |
| PG20260605P00141000 | 141.00 | 1.16 | 1.60 | 1.51 | 34 | 490 | 24.37% | -0.57 | 0.16 | -0.29 | 0.04 | -0.00 |
| PG20260605P00142000 | 142.00 | 1.73 | 2.45 | 1.37 | 10 | 354 | 26.09% | -0.70 | 0.13 | -0.26 | 0.04 | -0.00 |
| PG20260605P00143000 | 143.00 | 2.40 | 3.60 | 2.02 | 27 | 389 | 21.27% | -0.87 | 0.11 | -0.12 | 0.02 | -0.00 |
| PG20260605P00144000 | 144.00 | 2.69 | 4.40 | 2.81 | 142 | 241 | 33.08% | -0.84 | 0.07 | -0.21 | 0.03 | -0.00 |
| PG20260605P00145000 | 145.00 | 3.95 | 5.55 | 4.80 | 9 | 92 | 39.02% | -0.86 | 0.06 | -0.22 | 0.02 | -0.00 |
| PG20260605P00146000 | 146.00 | 4.60 | 6.55 | 0.00 | 0 | 144 | 59.48% | -0.80 | 0.05 | -0.44 | 0.03 | -0.00 |
| PG20260605P00147000 | 147.00 | 6.25 | 7.35 | 5.50 | 10 | 49 | 47.54% | -0.90 | 0.04 | -0.20 | 0.02 | -0.00 |
| PG20260605P00148000 | 148.00 | 6.60 | 8.65 | 0.00 | 0 | 257 | 57.89% | -0.88 | 0.03 | -0.27 | 0.02 | -0.00 |
| PG20260605P00149000 | 149.00 | 6.80 | 9.15 | 0.00 | 0 | 176 | 50.60% | -0.94 | 0.02 | -0.13 | 0.01 | -0.00 |
| PG20260605P00150000 | 150.00 | 8.00 | 10.45 | 0.00 | 0 | 39 | 55.04% | -0.95 | 0.02 | -0.13 | 0.01 | -0.00 |
| PG20260605P00152500 | 152.50 | 10.35 | 12.90 | 0.00 | 0 | 0 | 83.32% | -0.90 | 0.02 | -0.32 | 0.02 | -0.00 |
| PG20260605P00155000 | 155.00 | 12.85 | 15.50 | 0.00 | 0 | 0 | 92.08% | -0.92 | 0.02 | -0.29 | 0.02 | -0.00 |
| PG20260605P00157500 | 157.50 | 15.35 | 17.90 | 0.00 | 0 | 0 | 103.20% | -0.93 | 0.01 | -0.30 | 0.01 | -0.01 |
| PG20260605P00160000 | 160.00 | 17.85 | 20.50 | 0.00 | 0 | 0 | 117.44% | -0.93 | 0.01 | -0.34 | 0.01 | -0.01 |
| PG20260605P00162500 | 162.50 | 20.35 | 22.70 | 0.00 | 0 | 0 | 115.62% | -0.95 | 0.01 | -0.22 | 0.01 | -0.00 |
| PG20260605P00165000 | 165.00 | 22.85 | 25.30 | 0.00 | 0 | 0 | 125.14% | -0.95 | 0.01 | -0.22 | 0.01 | -0.00 |
| PG20260605P00167500 | 167.50 | 25.35 | 27.70 | 0.00 | 0 | 0 | 134.39% | -0.96 | 0.01 | -0.22 | 0.01 | -0.00 |
| PG20260605P00170000 | 170.00 | 27.85 | 30.35 | 0.00 | 0 | 0 | 141.09% | -0.96 | 0.01 | -0.21 | 0.01 | -0.00 |
| PG20260605P00172500 | 172.50 | 30.35 | 32.85 | 0.00 | 0 | 0 | 152.14% | -0.96 | 0.01 | -0.23 | 0.01 | -0.00 |
| PG20260605P00175000 | 175.00 | 32.85 | 35.50 | 0.00 | 0 | 0 | 160.68% | -0.96 | 0.01 | -0.23 | 0.01 | -0.01 |
| PG20260605P00177500 | 177.50 | 35.35 | 37.70 | 0.00 | 0 | 0 | 169.01% | -0.96 | 0.00 | -0.23 | 0.01 | -0.01 |
| PG20260605P00180000 | 180.00 | 37.85 | 40.20 | 0.00 | 0 | 0 | 177.15% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| PG20260605P00185000 | 185.00 | 42.85 | 45.50 | 0.00 | 0 | 0 | 192.90% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| PG20260605P00190000 | 190.00 | 47.85 | 50.20 | 0.00 | 0 | 0 | 208.01% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| PG20260605P00195000 | 195.00 | 52.85 | 55.50 | 0.00 | 0 | 0 | 222.53% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| PG20260605P00200000 | 200.00 | 57.85 | 60.20 | 0.00 | 0 | 0 | 236.51% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| PG20260605P00205000 | 205.00 | 62.85 | 65.20 | 0.00 | 0 | 0 | 250.00% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| PG20260605P00210000 | 210.00 | 67.85 | 70.25 | 0.00 | 0 | 0 | 263.04% | -0.98 | 0.00 | -0.23 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PG20260605C00085000 | 85.00 | 54.55 | 57.25 | 0.00 | 0 | 1 | 416.20% | 0.96 | 0.00 | -0.64 | 0.01 | 0.00 |
| PG20260605C00090000 | 90.00 | 49.65 | 52.25 | 0.00 | 0 | 0 | 388.60% | 0.95 | 0.00 | -0.73 | 0.01 | 0.00 |
| PG20260605C00095000 | 95.00 | 44.85 | 47.25 | 0.00 | 0 | 0 | 353.58% | 0.95 | 0.00 | -0.76 | 0.01 | 0.00 |
| PG20260605C00100000 | 100.00 | 39.20 | 42.45 | 0.00 | 0 | 0 | 311.24% | 0.94 | 0.00 | -0.72 | 0.01 | 0.00 |
| PG20260605C00105000 | 105.00 | 34.45 | 36.70 | 0.00 | 0 | 0 | 278.56% | 0.93 | 0.00 | -0.74 | 0.01 | 0.00 |
| PG20260605C00110000 | 110.00 | 29.35 | 31.70 | 0.00 | 0 | 0 | 239.49% | 0.93 | 0.01 | -0.69 | 0.01 | 0.00 |
| PG20260605C00115000 | 115.00 | 24.30 | 27.45 | 0.00 | 0 | 0 | 209.35% | 0.91 | 0.01 | -0.73 | 0.02 | 0.01 |
| PG20260605C00120000 | 120.00 | 19.45 | 22.45 | 0.00 | 0 | 0 | 171.29% | 0.90 | 0.01 | -0.66 | 0.02 | 0.01 |
| PG20260605C00125000 | 125.00 | 14.70 | 17.30 | 0.00 | 0 | 0 | 138.93% | 0.88 | 0.01 | -0.65 | 0.02 | 0.01 |
| PG20260605C00126000 | 126.00 | 13.70 | 16.25 | 15.68 | 1 | 0 | 135.62% | 0.87 | 0.01 | -0.69 | 0.02 | 0.01 |
| PG20260605C00127000 | 127.00 | 12.70 | 15.30 | 14.78 | 9 | 0 | 127.62% | 0.87 | 0.02 | -0.66 | 0.02 | 0.01 |
| PG20260605C00128000 | 128.00 | 11.85 | 14.25 | 13.95 | 8 | 0 | 122.87% | 0.86 | 0.02 | -0.68 | 0.02 | 0.01 |
| PG20260605C00129000 | 129.00 | 10.80 | 13.25 | 0.00 | 0 | 0 | 111.72% | 0.86 | 0.02 | -0.62 | 0.02 | 0.01 |
| PG20260605C00130000 | 130.00 | 9.90 | 12.25 | 0.00 | 0 | 8 | 109.83% | 0.84 | 0.02 | -0.67 | 0.03 | 0.01 |
| PG20260605C00131000 | 131.00 | 8.70 | 11.25 | 10.71 | 3 | 20 | 102.71% | 0.83 | 0.02 | -0.66 | 0.03 | 0.01 |
| PG20260605C00132000 | 132.00 | 7.90 | 10.25 | 9.72 | 3 | 16 | 94.59% | 0.82 | 0.03 | -0.63 | 0.03 | 0.01 |
| PG20260605C00133000 | 133.00 | 6.70 | 9.10 | 0.00 | 0 | 1 | 79.10% | 0.83 | 0.03 | -0.50 | 0.03 | 0.01 |
| PG20260605C00134000 | 134.00 | 5.80 | 8.30 | 0.00 | 0 | 3 | 70.25% | 0.83 | 0.03 | -0.46 | 0.03 | 0.01 |
| PG20260605C00135000 | 135.00 | 4.75 | 7.35 | 0.00 | 0 | 3 | 68.33% | 0.79 | 0.04 | -0.52 | 0.03 | 0.01 |
| PG20260605C00136000 | 136.00 | 3.90 | 6.15 | 0.00 | 0 | 2 | 57.61% | 0.78 | 0.05 | -0.45 | 0.03 | 0.01 |
| PG20260605C00137000 | 137.00 | 3.00 | 5.45 | 4.50 | 16 | 81 | 49.27% | 0.76 | 0.06 | -0.42 | 0.03 | 0.01 |
| PG20260605C00138000 | 138.00 | 2.31 | 4.15 | 3.67 | 28 | 28 | 45.23% | 0.71 | 0.07 | -0.44 | 0.04 | 0.01 |
| PG20260605C00139000 | 139.00 | 1.75 | 2.19 | 1.70 | 2,269 | 1,282 | 26.85% | 0.72 | 0.12 | -0.26 | 0.04 | 0.01 |
| PG20260605C00140000 | 140.00 | 1.09 | 1.63 | 1.23 | 1,253 | 1,511 | 26.22% | 0.59 | 0.14 | -0.31 | 0.04 | 0.00 |
| PG20260605C00141000 | 141.00 | 0.68 | 0.97 | 1.00 | 304 | 318 | 26.74% | 0.44 | 0.14 | -0.32 | 0.04 | 0.00 |
| PG20260605C00142000 | 142.00 | 0.35 | 0.61 | 0.47 | 232 | 355 | 27.00% | 0.31 | 0.12 | -0.27 | 0.04 | 0.00 |
| PG20260605C00143000 | 143.00 | 0.21 | 0.36 | 0.31 | 107 | 429 | 28.21% | 0.21 | 0.10 | -0.22 | 0.03 | 0.00 |
| PG20260605C00144000 | 144.00 | 0.14 | 0.23 | 0.19 | 242 | 605 | 28.99% | 0.14 | 0.07 | -0.15 | 0.02 | 0.00 |
| PG20260605C00145000 | 145.00 | 0.08 | 0.15 | 0.18 | 73 | 525 | 31.44% | 0.10 | 0.05 | -0.12 | 0.02 | 0.00 |
| PG20260605C00146000 | 146.00 | 0.05 | 0.12 | 0.09 | 21 | 1,429 | 33.92% | 0.07 | 0.04 | -0.09 | 0.01 | 0.00 |
| PG20260605C00147000 | 147.00 | 0.05 | 0.16 | 0.08 | 11 | 495 | 38.45% | 0.06 | 0.03 | -0.09 | 0.01 | 0.00 |
| PG20260605C00148000 | 148.00 | 0.03 | 0.13 | 0.05 | 29 | 732 | 41.63% | 0.05 | 0.02 | -0.08 | 0.01 | 0.00 |
| PG20260605C00149000 | 149.00 | 0.01 | 0.04 | 0.27 | 11 | 513 | 37.06% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| PG20260605C00150000 | 150.00 | 0.01 | 0.10 | 0.05 | 73 | 1,020 | 45.91% | 0.03 | 0.01 | -0.05 | 0.01 | 0.00 |
| PG20260605C00152500 | 152.50 | 0.00 | 0.25 | 0.01 | 101 | 1,017 | 64.00% | 0.05 | 0.01 | -0.11 | 0.01 | 0.00 |
| PG20260605C00155000 | 155.00 | 0.00 | 0.12 | 0.05 | 8 | 833 | 65.43% | 0.02 | 0.01 | -0.06 | 0.01 | 0.00 |
| PG20260605C00157500 | 157.50 | 0.00 | 0.20 | 0.00 | 0 | 155 | 80.60% | 0.03 | 0.01 | -0.09 | 0.01 | 0.00 |
| PG20260605C00160000 | 160.00 | 0.00 | 0.02 | 0.01 | 9 | 217 | 66.39% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PG20260605C00162500 | 162.50 | 0.00 | 2.13 | 0.00 | 0 | 47 | 163.94% | 0.13 | 0.01 | -0.80 | 0.02 | 0.00 |
| PG20260605C00165000 | 165.00 | 0.00 | 0.01 | 0.01 | 14 | 25 | 75.08% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PG20260605C00167500 | 167.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 187.06% | 0.12 | 0.01 | -0.83 | 0.02 | 0.00 |
| PG20260605C00170000 | 170.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 198.18% | 0.11 | 0.01 | -0.84 | 0.02 | 0.00 |
| PG20260605C00172500 | 172.50 | 0.00 | 2.13 | 0.00 | 0 | 1 | 208.74% | 0.11 | 0.01 | -0.85 | 0.02 | 0.00 |
| PG20260605C00175000 | 175.00 | 0.00 | 0.01 | 0.00 | 0 | 25 | 99.58% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PG20260605C00177500 | 177.50 | 0.00 | 2.13 | 0.10 | 2 | 0 | 229.23% | 0.10 | 0.01 | -0.86 | 0.02 | 0.00 |
| PG20260605C00180000 | 180.00 | 0.00 | 0.30 | 0.11 | 8 | 1 | 162.56% | 0.02 | 0.00 | -0.14 | 0.01 | 0.00 |
| PG20260605C00185000 | 185.00 | 0.00 | 0.30 | 0.10 | 2 | 2 | 258.06% | 0.09 | 0.01 | -0.88 | 0.02 | 0.00 |
| PG20260605C00190000 | 190.00 | 0.00 | 2.13 | 0.10 | 5 | 0 | 191.63% | 0.02 | 0.00 | -0.14 | 0.01 | 0.00 |
| PG20260605C00195000 | 195.00 | 0.00 | 0.30 | 0.10 | 4 | 0 | 205.32% | 0.02 | 0.00 | -0.14 | 0.00 | 0.00 |
| PG20260605C00200000 | 200.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 310.14% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| PG20260605C00205000 | 205.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 326.14% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| PG20260605C00210000 | 210.00 | 0.00 | 2.13 | 0.10 | 2 | 0 | 341.55% | 0.08 | 0.00 | -0.92 | 0.01 | 0.00 |
