Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRU20260618C00047500 | 47.50 | 54.20 | 57.00 | 0.00 | 0 | 0 | 281.78% | 0.95 | 0.00 | -0.19 | 0.02 | 0.01 |
| PRU20260618C00050000 | 50.00 | 51.70 | 54.50 | 0.00 | 0 | 0 | 265.60% | 0.95 | 0.00 | -0.19 | 0.02 | 0.01 |
| PRU20260618C00055000 | 55.00 | 46.70 | 49.50 | 0.00 | 0 | 0 | 235.56% | 0.94 | 0.00 | -0.18 | 0.02 | 0.01 |
| PRU20260618C00060000 | 60.00 | 41.70 | 44.30 | 0.00 | 0 | 0 | 199.75% | 0.94 | 0.00 | -0.16 | 0.02 | 0.02 |
| PRU20260618C00065000 | 65.00 | 36.70 | 39.60 | 0.00 | 0 | 0 | 186.31% | 0.92 | 0.00 | -0.18 | 0.03 | 0.02 |
| PRU20260618C00070000 | 70.00 | 31.70 | 34.20 | 0.00 | 0 | 5 | 148.48% | 0.93 | 0.00 | -0.14 | 0.03 | 0.02 |
| PRU20260618C00075000 | 75.00 | 26.70 | 29.40 | 0.00 | 0 | 0 | 133.56% | 0.91 | 0.01 | -0.15 | 0.03 | 0.02 |
| PRU20260618C00080000 | 80.00 | 21.90 | 24.40 | 0.00 | 0 | 5 | 112.54% | 0.90 | 0.01 | -0.14 | 0.04 | 0.02 |
| PRU20260618C00085000 | 85.00 | 16.70 | 19.60 | 0.00 | 0 | 1 | 97.00% | 0.87 | 0.01 | -0.15 | 0.04 | 0.02 |
| PRU20260618C00087500 | 87.50 | 14.30 | 16.90 | 0.00 | 0 | 0 | 82.29% | 0.86 | 0.01 | -0.13 | 0.04 | 0.02 |
| PRU20260618C00090000 | 90.00 | 11.90 | 14.40 | 0.00 | 0 | 6 | 72.38% | 0.85 | 0.02 | -0.12 | 0.05 | 0.02 |
| PRU20260618C00092500 | 92.50 | 9.30 | 12.10 | 0.00 | 0 | 4 | 23.02% | 0.99 | 0.00 | -0.00 | 0.00 | 0.03 |
| PRU20260618C00095000 | 95.00 | 8.20 | 9.70 | 0.00 | 0 | 608 | 43.83% | 0.84 | 0.03 | -0.08 | 0.05 | 0.03 |
| PRU20260618C00097500 | 97.50 | 5.10 | 7.40 | 0.00 | 0 | 36 | 27.47% | 0.86 | 0.04 | -0.04 | 0.05 | 0.03 |
| PRU20260618C00100000 | 100.00 | 3.90 | 4.90 | 4.20 | 23 | 756 | 29.78% | 0.71 | 0.06 | -0.07 | 0.07 | 0.03 |
| PRU20260618C00105000 | 105.00 | 1.20 | 1.55 | 1.44 | 83 | 2,247 | 27.45% | 0.39 | 0.07 | -0.08 | 0.08 | 0.01 |
| PRU20260618C00110000 | 110.00 | 0.15 | 0.40 | 0.34 | 8 | 2,787 | 26.69% | 0.12 | 0.04 | -0.04 | 0.04 | 0.00 |
| PRU20260618C00115000 | 115.00 | 0.00 | 0.05 | 0.05 | 7 | 1,048 | 25.01% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| PRU20260618C00120000 | 120.00 | 0.00 | 0.10 | 0.09 | 5 | 1,462 | 36.55% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| PRU20260618C00125000 | 125.00 | 0.00 | 0.10 | 0.08 | 6 | 1,194 | 44.77% | 0.02 | 0.00 | -0.01 | 0.01 | 0.00 |
| PRU20260618C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 2,447 | 48.13% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PRU20260618C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 447 | 87.30% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| PRU20260618C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 61 | 96.17% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| PRU20260618C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 98.90% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| PRU20260618C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 106.56% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| PRU20260618C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.86% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| PRU20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 148.77% | 0.09 | 0.01 | -0.17 | 0.03 | 0.00 |
| PRU20260618C00165000 | 165.00 | 0.00 | 0.25 | 0.00 | 0 | 27 | 107.94% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRU20260618P00047500 | 47.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 161.68% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 109 | 251.17% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| PRU20260618P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 123.22% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20260618P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 107.37% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20260618P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 807 | 92.71% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20260618P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 297 | 79.04% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20260618P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 217 | 66.19% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20260618P00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 455 | 54.02% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20260618P00085000 | 85.00 | 0.00 | 0.05 | 0.05 | 7 | 558 | 42.40% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20260618P00087500 | 87.50 | 0.05 | 0.15 | 0.15 | 1 | 565 | 45.12% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| PRU20260618P00090000 | 90.00 | 0.10 | 0.15 | 0.15 | 15 | 2,592 | 40.17% | -0.04 | 0.01 | -0.02 | 0.02 | -0.00 |
| PRU20260618P00092500 | 92.50 | 0.10 | 0.30 | 0.15 | 1 | 2,170 | 36.93% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| PRU20260618P00095000 | 95.00 | 0.25 | 0.35 | 0.29 | 16 | 1,214 | 33.65% | -0.10 | 0.03 | -0.04 | 0.04 | -0.00 |
| PRU20260618P00097500 | 97.50 | 0.25 | 0.70 | 0.52 | 2 | 995 | 29.03% | -0.15 | 0.04 | -0.05 | 0.05 | -0.01 |
| PRU20260618P00100000 | 100.00 | 0.70 | 1.20 | 0.95 | 15 | 3,847 | 28.69% | -0.28 | 0.06 | -0.07 | 0.07 | -0.01 |
| PRU20260618P00105000 | 105.00 | 2.75 | 3.40 | 2.84 | 2 | 1,149 | 25.26% | -0.63 | 0.07 | -0.07 | 0.08 | -0.02 |
| PRU20260618P00110000 | 110.00 | 6.20 | 8.00 | 6.84 | 1 | 1,222 | 26.87% | -0.88 | 0.04 | -0.04 | 0.04 | -0.03 |
| PRU20260618P00115000 | 115.00 | 11.00 | 13.20 | 13.20 | 7 | 407 | 39.54% | -0.91 | 0.02 | -0.04 | 0.03 | -0.03 |
| PRU20260618P00120000 | 120.00 | 15.50 | 18.20 | 18.17 | 4 | 7 | 44.33% | -0.96 | 0.01 | -0.03 | 0.02 | -0.02 |
| PRU20260618P00125000 | 125.00 | 20.60 | 23.20 | 23.17 | 3 | 3 | 56.70% | -0.95 | 0.01 | -0.04 | 0.02 | -0.02 |
| PRU20260618P00130000 | 130.00 | 25.60 | 28.40 | 0.00 | 0 | 0 | 65.93% | -0.96 | 0.01 | -0.04 | 0.02 | -0.02 |
| PRU20260618P00135000 | 135.00 | 30.60 | 33.30 | 0.00 | 0 | 0 | 71.29% | -0.97 | 0.01 | -0.03 | 0.01 | -0.02 |
| PRU20260618P00140000 | 140.00 | 35.70 | 38.30 | 0.00 | 0 | 0 | 82.84% | -0.96 | 0.00 | -0.04 | 0.02 | -0.03 |
| PRU20260618P00145000 | 145.00 | 40.60 | 43.30 | 0.00 | 0 | 0 | 86.89% | -0.97 | 0.00 | -0.03 | 0.01 | -0.02 |
| PRU20260618P00150000 | 150.00 | 45.70 | 48.40 | 0.00 | 0 | 0 | 101.47% | -0.96 | 0.00 | -0.05 | 0.02 | -0.03 |
| PRU20260618P00155000 | 155.00 | 50.60 | 53.30 | 0.00 | 0 | 0 | 101.10% | -0.98 | 0.00 | -0.04 | 0.01 | -0.02 |
| PRU20260618P00160000 | 160.00 | 55.70 | 58.40 | 0.00 | 0 | 0 | 115.69% | -0.97 | 0.00 | -0.06 | 0.01 | -0.03 |
| PRU20260618P00165000 | 165.00 | 60.80 | 63.40 | 0.00 | 0 | 0 | 125.71% | -0.96 | 0.00 | -0.07 | 0.02 | -0.03 |
