Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRIM20260618P00055000 | 55.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 224.70% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| PRIM20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 236.89% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| PRIM20260618P00065000 | 65.00 | 0.00 | 0.65 | 0.00 | 0 | 6 | 170.53% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| PRIM20260618P00070000 | 70.00 | 0.00 | 1.90 | 0.00 | 0 | 3 | 184.21% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| PRIM20260618P00075000 | 75.00 | 0.00 | 2.20 | 0.00 | 0 | 12 | 175.66% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| PRIM20260618P00080000 | 80.00 | 0.10 | 0.30 | 0.00 | 0 | 28 | 113.00% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| PRIM20260618P00085000 | 85.00 | 0.00 | 1.25 | 0.00 | 0 | 22 | 123.13% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| PRIM20260618P00090000 | 90.00 | 0.20 | 0.95 | 0.00 | 0 | 61 | 106.25% | -0.05 | 0.00 | -0.09 | 0.03 | -0.00 |
| PRIM20260618P00095000 | 95.00 | 0.25 | 1.35 | 0.00 | 0 | 51 | 99.50% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| PRIM20260618P00100000 | 100.00 | 0.15 | 1.50 | 0.00 | 0 | 111 | 89.61% | -0.09 | 0.01 | -0.12 | 0.04 | -0.00 |
| PRIM20260618P00105000 | 105.00 | 0.55 | 1.65 | 1.81 | 1 | 37 | 80.83% | -0.12 | 0.01 | -0.13 | 0.05 | -0.01 |
| PRIM20260618P00110000 | 110.00 | 1.30 | 2.20 | 0.00 | 0 | 35 | 74.91% | -0.17 | 0.01 | -0.16 | 0.06 | -0.01 |
| PRIM20260618P00115000 | 115.00 | 2.15 | 2.75 | 3.00 | 4 | 307 | 69.84% | -0.24 | 0.02 | -0.18 | 0.08 | -0.01 |
| PRIM20260618P00120000 | 120.00 | 3.50 | 4.30 | 4.13 | 5 | 42 | 67.95% | -0.33 | 0.02 | -0.21 | 0.09 | -0.02 |
| PRIM20260618P00125000 | 125.00 | 5.60 | 6.50 | 6.80 | 4 | 38 | 65.76% | -0.45 | 0.02 | -0.22 | 0.10 | -0.02 |
| PRIM20260618P00130000 | 130.00 | 8.10 | 9.00 | 9.90 | 11 | 46 | 67.30% | -0.56 | 0.02 | -0.23 | 0.10 | -0.03 |
| PRIM20260618P00135000 | 135.00 | 11.40 | 13.10 | 0.00 | 0 | 41 | 66.98% | -0.67 | 0.02 | -0.21 | 0.09 | -0.03 |
| PRIM20260618P00140000 | 140.00 | 14.70 | 17.70 | 0.00 | 0 | 18 | 76.76% | -0.72 | 0.02 | -0.22 | 0.09 | -0.04 |
| PRIM20260618P00145000 | 145.00 | 19.10 | 21.90 | 0.00 | 0 | 22 | 76.41% | -0.79 | 0.01 | -0.18 | 0.07 | -0.04 |
| PRIM20260618P00150000 | 150.00 | 23.70 | 26.40 | 0.00 | 0 | 39 | 82.79% | -0.83 | 0.01 | -0.18 | 0.07 | -0.04 |
| PRIM20260618P00155000 | 155.00 | 28.30 | 31.00 | 0.00 | 0 | 16 | 80.11% | -0.88 | 0.01 | -0.13 | 0.05 | -0.04 |
| PRIM20260618P00160000 | 160.00 | 33.00 | 35.90 | 0.00 | 0 | 3 | 91.80% | -0.88 | 0.01 | -0.15 | 0.05 | -0.04 |
| PRIM20260618P00165000 | 165.00 | 37.90 | 40.80 | 0.00 | 0 | 1 | 93.39% | -0.91 | 0.01 | -0.13 | 0.04 | -0.04 |
| PRIM20260618P00170000 | 170.00 | 42.90 | 45.70 | 0.00 | 0 | 0 | 99.69% | -0.92 | 0.01 | -0.13 | 0.04 | -0.04 |
| PRIM20260618P00175000 | 175.00 | 47.80 | 50.70 | 0.00 | 0 | 0 | 101.16% | -0.93 | 0.01 | -0.11 | 0.03 | -0.04 |
| PRIM20260618P00180000 | 180.00 | 52.90 | 55.60 | 0.00 | 0 | 0 | 96.62% | -0.96 | 0.00 | -0.07 | 0.02 | -0.04 |
| PRIM20260618P00185000 | 185.00 | 57.60 | 61.00 | 0.00 | 0 | 0 | 115.82% | -0.93 | 0.00 | -0.12 | 0.03 | -0.04 |
| PRIM20260618P00190000 | 190.00 | 62.10 | 65.50 | 0.00 | 0 | 0 | 116.80% | -0.95 | 0.00 | -0.10 | 0.03 | -0.04 |
| PRIM20260618P00195000 | 195.00 | 67.60 | 70.50 | 0.00 | 0 | 0 | 127.98% | -0.94 | 0.00 | -0.12 | 0.03 | -0.04 |
| PRIM20260618P00200000 | 200.00 | 72.60 | 75.50 | 0.00 | 0 | 0 | 121.82% | -0.96 | 0.00 | -0.08 | 0.02 | -0.04 |
| PRIM20260618P00210000 | 210.00 | 82.60 | 85.50 | 0.00 | 0 | 0 | 138.96% | -0.95 | 0.00 | -0.11 | 0.02 | -0.04 |
| PRIM20260618P00220000 | 220.00 | 92.60 | 95.50 | 0.00 | 0 | 0 | 154.99% | -0.95 | 0.00 | -0.13 | 0.03 | -0.05 |
| PRIM20260618P00230000 | 230.00 | 102.60 | 105.50 | 0.00 | 0 | 0 | 153.83% | -0.96 | 0.00 | -0.10 | 0.02 | -0.04 |
| PRIM20260618P00240000 | 240.00 | 112.60 | 115.50 | 0.00 | 0 | 0 | 162.68% | -0.96 | 0.00 | -0.10 | 0.02 | -0.04 |
| PRIM20260618P00250000 | 250.00 | 122.70 | 125.50 | 0.00 | 0 | 0 | 180.50% | -0.95 | 0.00 | -0.13 | 0.02 | -0.05 |
| PRIM20260618P00260000 | 260.00 | 132.70 | 135.50 | 0.00 | 0 | 0 | 184.18% | -0.96 | 0.00 | -0.12 | 0.02 | -0.05 |
| PRIM20260618P00270000 | 270.00 | 142.60 | 145.50 | 0.00 | 0 | 0 | 196.61% | -0.96 | 0.00 | -0.14 | 0.02 | -0.05 |
| PRIM20260618P00280000 | 280.00 | 152.60 | 155.50 | 0.00 | 0 | 0 | 204.14% | -0.96 | 0.00 | -0.14 | 0.02 | -0.05 |
| PRIM20260618P00290000 | 290.00 | 162.60 | 165.50 | 0.00 | 0 | 0 | 211.35% | -0.96 | 0.00 | -0.14 | 0.02 | -0.05 |
| PRIM20260618P00300000 | 300.00 | 172.70 | 175.50 | 0.00 | 0 | 0 | 213.36% | -0.96 | 0.00 | -0.13 | 0.02 | -0.05 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRIM20260618C00055000 | 55.00 | 69.60 | 72.60 | 0.00 | 0 | 0 | 263.40% | 0.96 | 0.00 | -0.16 | 0.02 | 0.01 |
| PRIM20260618C00060000 | 60.00 | 64.60 | 67.60 | 0.00 | 0 | 12 | 247.89% | 0.96 | 0.00 | -0.18 | 0.02 | 0.01 |
| PRIM20260618C00065000 | 65.00 | 59.60 | 62.80 | 0.00 | 0 | 2 | 224.56% | 0.95 | 0.00 | -0.18 | 0.02 | 0.02 |
| PRIM20260618C00070000 | 70.00 | 54.60 | 57.70 | 0.00 | 0 | 10 | 199.14% | 0.95 | 0.00 | -0.16 | 0.03 | 0.02 |
| PRIM20260618C00075000 | 75.00 | 49.70 | 52.90 | 0.00 | 0 | 2 | 189.44% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| PRIM20260618C00080000 | 80.00 | 44.70 | 48.60 | 0.00 | 0 | 13 | 100.66% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| PRIM20260618C00085000 | 85.00 | 39.80 | 43.80 | 0.00 | 0 | 2 | 87.98% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| PRIM20260618C00090000 | 90.00 | 34.90 | 38.80 | 0.00 | 0 | 15 | 75.93% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| PRIM20260618C00095000 | 95.00 | 30.00 | 33.00 | 0.00 | 0 | 22 | 107.24% | 0.92 | 0.01 | -0.13 | 0.04 | 0.03 |
| PRIM20260618C00100000 | 100.00 | 25.80 | 28.30 | 25.68 | 6 | 69 | 81.30% | 0.93 | 0.01 | -0.09 | 0.03 | 0.03 |
| PRIM20260618C00105000 | 105.00 | 21.00 | 23.50 | 23.91 | 1 | 163 | 58.45% | 0.94 | 0.01 | -0.05 | 0.03 | 0.04 |
| PRIM20260618C00110000 | 110.00 | 16.30 | 18.90 | 17.00 | 11 | 339 | 63.99% | 0.87 | 0.01 | -0.11 | 0.06 | 0.04 |
| PRIM20260618C00115000 | 115.00 | 12.90 | 14.90 | 13.30 | 1 | 127 | 67.20% | 0.77 | 0.02 | -0.17 | 0.08 | 0.03 |
| PRIM20260618C00120000 | 120.00 | 9.50 | 11.30 | 9.90 | 1 | 375 | 67.27% | 0.67 | 0.02 | -0.21 | 0.09 | 0.03 |
| PRIM20260618C00125000 | 125.00 | 6.80 | 7.90 | 0.00 | 0 | 471 | 65.07% | 0.55 | 0.02 | -0.22 | 0.10 | 0.03 |
| PRIM20260618C00130000 | 130.00 | 4.90 | 5.90 | 5.28 | 19 | 519 | 64.55% | 0.43 | 0.02 | -0.22 | 0.10 | 0.02 |
| PRIM20260618C00135000 | 135.00 | 3.00 | 3.80 | 3.30 | 1 | 1,249 | 65.02% | 0.33 | 0.02 | -0.20 | 0.09 | 0.02 |
| PRIM20260618C00140000 | 140.00 | 2.20 | 2.60 | 0.00 | 0 | 338 | 66.63% | 0.24 | 0.02 | -0.18 | 0.08 | 0.01 |
| PRIM20260618C00145000 | 145.00 | 1.10 | 2.20 | 1.58 | 1 | 41 | 71.24% | 0.19 | 0.01 | -0.16 | 0.07 | 0.01 |
| PRIM20260618C00150000 | 150.00 | 0.90 | 1.10 | 0.00 | 0 | 280 | 69.25% | 0.12 | 0.01 | -0.12 | 0.05 | 0.01 |
| PRIM20260618C00155000 | 155.00 | 0.45 | 1.30 | 0.50 | 1 | 39 | 77.68% | 0.11 | 0.01 | -0.12 | 0.05 | 0.01 |
| PRIM20260618C00160000 | 160.00 | 0.35 | 0.65 | 0.55 | 1 | 38 | 73.81% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| PRIM20260618C00165000 | 165.00 | 0.00 | 1.15 | 0.00 | 0 | 59 | 80.19% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| PRIM20260618C00170000 | 170.00 | 0.25 | 0.70 | 0.00 | 0 | 111 | 93.46% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| PRIM20260618C00175000 | 175.00 | 0.00 | 0.65 | 0.00 | 0 | 59 | 87.30% | 0.04 | 0.00 | -0.06 | 0.02 | 0.00 |
| PRIM20260618C00180000 | 180.00 | 0.00 | 2.25 | 0.00 | 0 | 24 | 119.21% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
| PRIM20260618C00185000 | 185.00 | 0.00 | 2.25 | 0.00 | 0 | 12 | 125.86% | 0.09 | 0.00 | -0.16 | 0.04 | 0.00 |
| PRIM20260618C00190000 | 190.00 | 0.00 | 2.00 | 0.00 | 0 | 24 | 128.89% | 0.08 | 0.00 | -0.15 | 0.04 | 0.00 |
| PRIM20260618C00195000 | 195.00 | 0.00 | 0.15 | 0.00 | 0 | 342 | 89.56% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| PRIM20260618C00200000 | 200.00 | 0.00 | 2.20 | 0.00 | 0 | 21 | 143.58% | 0.08 | 0.00 | -0.17 | 0.04 | 0.00 |
| PRIM20260618C00210000 | 210.00 | 0.00 | 1.60 | 0.00 | 0 | 620 | 145.32% | 0.06 | 0.00 | -0.14 | 0.03 | 0.00 |
| PRIM20260618C00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 1,242 | 98.44% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PRIM20260618C00230000 | 230.00 | 0.00 | 0.95 | 0.00 | 0 | 14 | 150.83% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
| PRIM20260618C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 111.84% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PRIM20260618C00250000 | 250.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 167.25% | 0.03 | 0.00 | -0.10 | 0.02 | 0.00 |
| PRIM20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 200.36% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
| PRIM20260618C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 208.22% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
| PRIM20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 215.71% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
| PRIM20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 222.87% | 0.05 | 0.00 | -0.20 | 0.03 | 0.00 |
| PRIM20260618C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 229.72% | 0.05 | 0.00 | -0.20 | 0.03 | 0.00 |
