Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PODD20260618C00115000 | 115.00 | 24.80 | 32.20 | 0.00 | 0 | 0 | 123.52% | 0.84 | 0.01 | -0.28 | 0.07 | 0.04 |
| PODD20260618C00120000 | 120.00 | 19.80 | 27.40 | 0.00 | 0 | 2 | 43.95% | 0.98 | 0.00 | -0.02 | 0.01 | 0.05 |
| PODD20260618C00125000 | 125.00 | 15.40 | 22.10 | 0.00 | 0 | 0 | 37.47% | 0.97 | 0.01 | -0.02 | 0.02 | 0.05 |
| PODD20260618C00130000 | 130.00 | 12.00 | 17.80 | 0.00 | 0 | 5 | 53.20% | 0.83 | 0.02 | -0.13 | 0.07 | 0.04 |
| PODD20260618C00135000 | 135.00 | 10.50 | 12.40 | 0.00 | 0 | 8 | 52.24% | 0.74 | 0.02 | -0.17 | 0.10 | 0.04 |
| PODD20260618C00140000 | 140.00 | 7.10 | 8.50 | 0.00 | 0 | 7 | 51.61% | 0.61 | 0.03 | -0.19 | 0.11 | 0.03 |
| PODD20260618C00145000 | 145.00 | 4.50 | 6.50 | 0.00 | 0 | 16 | 51.02% | 0.48 | 0.03 | -0.20 | 0.12 | 0.03 |
| PODD20260618C00150000 | 150.00 | 3.10 | 4.00 | 3.50 | 2 | 51 | 50.64% | 0.35 | 0.03 | -0.18 | 0.11 | 0.02 |
| PODD20260618C00155000 | 155.00 | 1.85 | 2.60 | 0.00 | 0 | 24 | 53.71% | 0.26 | 0.02 | -0.17 | 0.09 | 0.01 |
| PODD20260618C00160000 | 160.00 | 1.15 | 1.70 | 1.50 | 5 | 625 | 54.94% | 0.18 | 0.02 | -0.14 | 0.08 | 0.01 |
| PODD20260618C00165000 | 165.00 | 0.60 | 1.25 | 0.00 | 0 | 72 | 54.68% | 0.12 | 0.01 | -0.10 | 0.06 | 0.01 |
| PODD20260618C00170000 | 170.00 | 0.35 | 0.90 | 0.00 | 0 | 150 | 58.19% | 0.09 | 0.01 | -0.09 | 0.05 | 0.00 |
| PODD20260618C00175000 | 175.00 | 0.00 | 1.50 | 0.00 | 0 | 138 | 68.33% | 0.09 | 0.01 | -0.10 | 0.05 | 0.00 |
| PODD20260618C00180000 | 180.00 | 0.05 | 1.90 | 0.00 | 0 | 19 | 78.18% | 0.09 | 0.01 | -0.12 | 0.05 | 0.00 |
| PODD20260618C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 105.45% | 0.14 | 0.01 | -0.23 | 0.07 | 0.01 |
| PODD20260618C00190000 | 190.00 | 0.10 | 8.60 | 0.00 | 0 | 23 | 92.21% | 0.08 | 0.01 | -0.13 | 0.04 | 0.00 |
| PODD20260618C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 104.68% | 0.09 | 0.01 | -0.16 | 0.05 | 0.00 |
| PODD20260618C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 108.72% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| PODD20260618C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 146.11% | 0.13 | 0.00 | -0.29 | 0.06 | 0.01 |
| PODD20260618C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 158.16% | 0.12 | 0.00 | -0.30 | 0.06 | 0.01 |
| PODD20260618C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 142 | 169.39% | 0.12 | 0.00 | -0.31 | 0.06 | 0.01 |
| PODD20260618C00240000 | 240.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 131.47% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| PODD20260618C00250000 | 250.00 | 0.00 | 2.50 | 0.00 | 0 | 7 | 159.15% | 0.06 | 0.00 | -0.18 | 0.03 | 0.00 |
| PODD20260618C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 167.64% | 0.06 | 0.00 | -0.18 | 0.03 | 0.00 |
| PODD20260618C00270000 | 270.00 | 0.00 | 2.50 | 0.00 | 0 | 2 | 175.69% | 0.06 | 0.00 | -0.18 | 0.03 | 0.00 |
| PODD20260618C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 216.46% | 0.10 | 0.00 | -0.35 | 0.05 | 0.00 |
| PODD20260618C00290000 | 290.00 | 0.00 | 2.30 | 0.00 | 0 | 7 | 187.33% | 0.05 | 0.00 | -0.17 | 0.03 | 0.00 |
| PODD20260618C00300000 | 300.00 | 0.00 | 0.05 | 0.00 | 0 | 151 | 124.52% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PODD20260618C00310000 | 310.00 | 0.00 | 0.05 | 0.00 | 0 | 61 | 129.38% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PODD20260618C00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 246.51% | 0.09 | 0.00 | -0.37 | 0.05 | 0.00 |
| PODD20260618C00330000 | 330.00 | 0.00 | 0.05 | 0.00 | 0 | 1,285 | 138.58% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PODD20260618C00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 320 | 259.73% | 0.09 | 0.00 | -0.38 | 0.05 | 0.00 |
| PODD20260618C00350000 | 350.00 | 0.00 | 0.30 | 0.00 | 0 | 150 | 175.35% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| PODD20260618C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 64 | 271.98% | 0.08 | 0.00 | -0.39 | 0.04 | 0.00 |
| PODD20260618C00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 277.79% | 0.08 | 0.00 | -0.39 | 0.04 | 0.00 |
| PODD20260618C00380000 | 380.00 | 0.00 | 0.35 | 0.00 | 0 | 17 | 192.12% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| PODD20260618C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 288.83% | 0.08 | 0.00 | -0.40 | 0.04 | 0.00 |
| PODD20260618C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 294.08% | 0.08 | 0.00 | -0.40 | 0.04 | 0.00 |
| PODD20260618C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 299.18% | 0.08 | 0.00 | -0.40 | 0.04 | 0.00 |
| PODD20260618C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 304.12% | 0.08 | 0.00 | -0.41 | 0.04 | 0.00 |
| PODD20260618C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 308.92% | 0.08 | 0.00 | -0.41 | 0.04 | 0.00 |
| PODD20260618C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 313.58% | 0.08 | 0.00 | -0.41 | 0.04 | 0.00 |
| PODD20260618C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 318.12% | 0.08 | 0.00 | -0.42 | 0.04 | 0.00 |
| PODD20260618C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 322.53% | 0.08 | 0.00 | -0.42 | 0.04 | 0.00 |
| PODD20260618C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 326.82% | 0.07 | 0.00 | -0.42 | 0.04 | 0.00 |
| PODD20260618C00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 29 | 331.01% | 0.07 | 0.00 | -0.42 | 0.04 | 0.00 |
| PODD20260618C00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 335.09% | 0.07 | 0.00 | -0.43 | 0.04 | 0.00 |
| PODD20260618C00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 339.07% | 0.07 | 0.00 | -0.43 | 0.04 | 0.00 |
| PODD20260618C00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 346.75% | 0.07 | 0.00 | -0.43 | 0.04 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PODD20260618P00115000 | 115.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 63.07% | -0.04 | 0.00 | -0.05 | 0.02 | -0.00 |
| PODD20260618P00120000 | 120.00 | 0.30 | 0.90 | 0.00 | 0 | 37 | 62.75% | -0.07 | 0.01 | -0.08 | 0.04 | -0.00 |
| PODD20260618P00125000 | 125.00 | 0.60 | 3.20 | 0.00 | 0 | 161 | 70.94% | -0.15 | 0.01 | -0.16 | 0.07 | -0.01 |
| PODD20260618P00130000 | 130.00 | 1.15 | 2.15 | 1.54 | 1 | 43 | 55.49% | -0.18 | 0.02 | -0.14 | 0.08 | -0.01 |
| PODD20260618P00135000 | 135.00 | 2.50 | 3.20 | 2.70 | 2 | 108 | 54.84% | -0.27 | 0.02 | -0.18 | 0.10 | -0.02 |
| PODD20260618P00140000 | 140.00 | 4.00 | 4.50 | 4.50 | 3 | 171 | 54.55% | -0.39 | 0.02 | -0.21 | 0.11 | -0.02 |
| PODD20260618P00145000 | 145.00 | 6.20 | 7.70 | 0.00 | 0 | 68 | 52.97% | -0.52 | 0.03 | -0.21 | 0.12 | -0.03 |
| PODD20260618P00150000 | 150.00 | 9.40 | 10.60 | 0.00 | 0 | 63 | 53.38% | -0.64 | 0.02 | -0.20 | 0.11 | -0.03 |
| PODD20260618P00155000 | 155.00 | 12.80 | 14.70 | 0.00 | 0 | 59 | 54.38% | -0.74 | 0.02 | -0.17 | 0.09 | -0.04 |
| PODD20260618P00160000 | 160.00 | 16.40 | 21.40 | 0.00 | 0 | 19 | 66.30% | -0.77 | 0.02 | -0.20 | 0.09 | -0.04 |
| PODD20260618P00165000 | 165.00 | 19.10 | 25.90 | 0.00 | 0 | 10 | 56.97% | -0.88 | 0.01 | -0.11 | 0.06 | -0.04 |
| PODD20260618P00170000 | 170.00 | 23.50 | 31.00 | 0.00 | 0 | 58 | 60.21% | -0.91 | 0.01 | -0.10 | 0.05 | -0.03 |
| PODD20260618P00175000 | 175.00 | 28.50 | 35.20 | 0.00 | 0 | 13 | 54.90% | -0.97 | 0.01 | -0.05 | 0.02 | -0.02 |
| PODD20260618P00180000 | 180.00 | 32.70 | 41.00 | 0.00 | 0 | 23 | 70.65% | -0.94 | 0.01 | -0.08 | 0.03 | -0.03 |
| PODD20260618P00185000 | 185.00 | 37.60 | 46.00 | 0.00 | 0 | 0 | 77.16% | -0.94 | 0.01 | -0.09 | 0.03 | -0.03 |
| PODD20260618P00190000 | 190.00 | 42.60 | 51.00 | 0.00 | 0 | 4 | 79.82% | -0.96 | 0.00 | -0.08 | 0.03 | -0.03 |
| PODD20260618P00195000 | 195.00 | 47.60 | 55.90 | 0.00 | 0 | 1 | 87.58% | -0.95 | 0.00 | -0.08 | 0.03 | -0.03 |
| PODD20260618P00200000 | 200.00 | 52.60 | 60.90 | 0.00 | 0 | 801 | 93.27% | -0.96 | 0.00 | -0.09 | 0.03 | -0.03 |
| PODD20260618P00210000 | 210.00 | 62.60 | 70.90 | 0.00 | 0 | 1,000 | 96.74% | -0.97 | 0.00 | -0.06 | 0.02 | -0.03 |
| PODD20260618P00220000 | 220.00 | 72.60 | 80.90 | 0.00 | 0 | 0 | 109.27% | -0.97 | 0.00 | -0.07 | 0.02 | -0.03 |
| PODD20260618P00230000 | 230.00 | 82.90 | 90.90 | 0.00 | 0 | 0 | 118.50% | -0.97 | 0.00 | -0.08 | 0.02 | -0.03 |
| PODD20260618P00240000 | 240.00 | 92.90 | 100.90 | 0.00 | 0 | 0 | 127.23% | -0.97 | 0.00 | -0.08 | 0.02 | -0.03 |
| PODD20260618P00250000 | 250.00 | 102.90 | 110.90 | 0.00 | 0 | 0 | 135.52% | -0.97 | 0.00 | -0.08 | 0.02 | -0.03 |
| PODD20260618P00260000 | 260.00 | 113.10 | 120.90 | 0.00 | 0 | 0 | 143.40% | -0.98 | 0.00 | -0.08 | 0.02 | -0.03 |
| PODD20260618P00270000 | 270.00 | 123.10 | 130.80 | 0.00 | 0 | 0 | 150.93% | -0.98 | 0.00 | -0.08 | 0.02 | -0.03 |
| PODD20260618P00280000 | 280.00 | 133.10 | 140.80 | 0.00 | 0 | 0 | 158.13% | -0.98 | 0.00 | -0.08 | 0.02 | -0.04 |
| PODD20260618P00290000 | 290.00 | 143.10 | 150.90 | 0.00 | 0 | 0 | 165.03% | -0.98 | 0.00 | -0.08 | 0.01 | -0.04 |
| PODD20260618P00300000 | 300.00 | 153.10 | 160.80 | 0.00 | 0 | 0 | 171.66% | -0.98 | 0.00 | -0.08 | 0.01 | -0.04 |
| PODD20260618P00310000 | 310.00 | 163.60 | 170.70 | 0.00 | 0 | 0 | 189.94% | -0.97 | 0.00 | -0.12 | 0.02 | -0.05 |
| PODD20260618P00320000 | 320.00 | 173.10 | 180.80 | 0.00 | 0 | 0 | 184.19% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00330000 | 330.00 | 183.40 | 190.40 | 0.00 | 0 | 0 | 186.07% | -0.98 | 0.00 | -0.07 | 0.01 | -0.03 |
| PODD20260618P00340000 | 340.00 | 193.10 | 200.50 | 0.00 | 0 | 0 | 180.27% | -0.99 | 0.00 | -0.05 | 0.01 | -0.02 |
| PODD20260618P00350000 | 350.00 | 203.10 | 210.80 | 0.00 | 0 | 0 | 201.40% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00360000 | 360.00 | 213.10 | 220.80 | 0.00 | 0 | 0 | 206.77% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00370000 | 370.00 | 222.90 | 230.90 | 0.00 | 0 | 0 | 211.97% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00380000 | 380.00 | 232.90 | 240.90 | 0.00 | 0 | 0 | 217.02% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00390000 | 390.00 | 242.90 | 250.90 | 0.00 | 0 | 0 | 221.93% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00400000 | 400.00 | 252.90 | 260.90 | 0.00 | 0 | 0 | 226.70% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00410000 | 410.00 | 263.10 | 270.80 | 0.00 | 0 | 0 | 231.34% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00420000 | 420.00 | 272.90 | 280.90 | 0.00 | 0 | 0 | 235.86% | -0.98 | 0.00 | -0.09 | 0.01 | -0.04 |
| PODD20260618P00430000 | 430.00 | 282.90 | 290.90 | 0.00 | 0 | 0 | 240.27% | -0.98 | 0.00 | -0.09 | 0.01 | -0.05 |
| PODD20260618P00440000 | 440.00 | 293.00 | 300.90 | 0.00 | 0 | 0 | 244.57% | -0.98 | 0.00 | -0.09 | 0.01 | -0.05 |
| PODD20260618P00450000 | 450.00 | 303.20 | 310.80 | 0.00 | 0 | 0 | 252.82% | -0.98 | 0.00 | -0.11 | 0.01 | -0.05 |
| PODD20260618P00460000 | 460.00 | 313.40 | 320.80 | 0.00 | 0 | 0 | 263.96% | -0.98 | 0.00 | -0.13 | 0.02 | -0.06 |
| PODD20260618P00470000 | 470.00 | 322.90 | 330.90 | 0.00 | 0 | 0 | 256.85% | -0.98 | 0.00 | -0.10 | 0.01 | -0.05 |
| PODD20260618P00480000 | 480.00 | 333.10 | 340.80 | 0.00 | 0 | 0 | 260.77% | -0.98 | 0.00 | -0.10 | 0.01 | -0.05 |
| PODD20260618P00490000 | 490.00 | 343.10 | 350.80 | 0.00 | 0 | 0 | 264.59% | -0.98 | 0.00 | -0.10 | 0.01 | -0.05 |
| PODD20260618P00500000 | 500.00 | 352.90 | 360.80 | 0.00 | 0 | 0 | 268.34% | -0.98 | 0.00 | -0.10 | 0.01 | -0.05 |
| PODD20260618P00520000 | 520.00 | 373.10 | 380.80 | 0.00 | 0 | 0 | 275.59% | -0.98 | 0.00 | -0.10 | 0.01 | -0.05 |
