Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSX20260612P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 275.39% | -0.03 | 0.00 | -0.28 | 0.02 | -0.00 |
| PSX20260612P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 257.27% | -0.03 | 0.00 | -0.28 | 0.02 | -0.00 |
| PSX20260612P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 240.05% | -0.03 | 0.00 | -0.28 | 0.02 | -0.00 |
| PSX20260612P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 223.63% | -0.04 | 0.00 | -0.27 | 0.02 | -0.00 |
| PSX20260612P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 207.93% | -0.04 | 0.00 | -0.27 | 0.02 | -0.00 |
| PSX20260612P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 192.87% | -0.04 | 0.00 | -0.27 | 0.03 | -0.00 |
| PSX20260612P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 178.38% | -0.05 | 0.00 | -0.26 | 0.03 | -0.00 |
| PSX20260612P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 164.39% | -0.05 | 0.00 | -0.26 | 0.03 | -0.00 |
| PSX20260612P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 150.85% | -0.05 | 0.00 | -0.25 | 0.03 | -0.00 |
| PSX20260612P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 137.71% | -0.06 | 0.00 | -0.25 | 0.03 | -0.00 |
| PSX20260612P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.91% | -0.06 | 0.00 | -0.24 | 0.04 | -0.00 |
| PSX20260612P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 112.41% | -0.07 | 0.00 | -0.24 | 0.04 | -0.00 |
| PSX20260612P00146000 | 146.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.93% | -0.07 | 0.00 | -0.23 | 0.04 | -0.00 |
| PSX20260612P00147000 | 147.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.47% | -0.07 | 0.00 | -0.23 | 0.04 | -0.00 |
| PSX20260612P00148000 | 148.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.02% | -0.07 | 0.00 | -0.23 | 0.04 | -0.00 |
| PSX20260612P00149000 | 149.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.57% | -0.08 | 0.00 | -0.23 | 0.04 | -0.00 |
| PSX20260612P00150000 | 150.00 | 0.05 | 1.10 | 0.00 | 0 | 3 | 86.48% | -0.05 | 0.00 | -0.14 | 0.03 | -0.00 |
| PSX20260612P00152500 | 152.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.08% | -0.08 | 0.01 | -0.22 | 0.04 | -0.00 |
| PSX20260612P00155000 | 155.00 | 0.00 | 0.65 | 0.00 | 0 | 15 | 56.87% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| PSX20260612P00157500 | 157.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 48.62% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| PSX20260612P00160000 | 160.00 | 0.05 | 1.65 | 0.00 | 0 | 14 | 56.31% | -0.04 | 0.01 | -0.08 | 0.03 | -0.00 |
| PSX20260612P00162500 | 162.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 42.28% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| PSX20260612P00165000 | 165.00 | 0.00 | 0.55 | 0.22 | 11 | 78 | 41.93% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| PSX20260612P00167500 | 167.50 | 0.00 | 0.95 | 0.00 | 0 | 1 | 40.97% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| PSX20260612P00170000 | 170.00 | 0.25 | 0.85 | 0.55 | 4 | 6 | 40.03% | -0.08 | 0.01 | -0.09 | 0.04 | -0.00 |
| PSX20260612P00172500 | 172.50 | 0.45 | 1.15 | 0.00 | 0 | 2 | 39.19% | -0.12 | 0.02 | -0.12 | 0.06 | -0.01 |
| PSX20260612P00175000 | 175.00 | 0.95 | 3.00 | 0.00 | 0 | 28 | 38.03% | -0.16 | 0.02 | -0.15 | 0.07 | -0.01 |
| PSX20260612P00177500 | 177.50 | 1.45 | 3.00 | 0.00 | 0 | 5 | 39.26% | -0.23 | 0.03 | -0.20 | 0.09 | -0.01 |
| PSX20260612P00180000 | 180.00 | 2.10 | 3.90 | 1.85 | 1 | 68 | 39.34% | -0.31 | 0.03 | -0.23 | 0.10 | -0.01 |
| PSX20260612P00182500 | 182.50 | 3.10 | 4.30 | 2.45 | 2 | 1 | 39.84% | -0.39 | 0.03 | -0.25 | 0.11 | -0.02 |
| PSX20260612P00185000 | 185.00 | 4.20 | 4.90 | 4.45 | 3 | 0 | 37.59% | -0.47 | 0.04 | -0.25 | 0.12 | -0.02 |
| PSX20260612P00187500 | 187.50 | 5.60 | 6.70 | 5.70 | 4 | 0 | 37.13% | -0.56 | 0.04 | -0.24 | 0.11 | -0.02 |
| PSX20260612P00190000 | 190.00 | 6.60 | 7.70 | 0.00 | 0 | 0 | 34.56% | -0.66 | 0.04 | -0.21 | 0.11 | -0.03 |
| PSX20260612P00192500 | 192.50 | 8.50 | 9.60 | 0.00 | 0 | 0 | 35.63% | -0.74 | 0.03 | -0.19 | 0.10 | -0.03 |
| PSX20260612P00195000 | 195.00 | 9.90 | 12.00 | 0.00 | 0 | 0 | 35.27% | -0.81 | 0.03 | -0.16 | 0.08 | -0.03 |
| PSX20260612P00197500 | 197.50 | 12.00 | 14.20 | 0.00 | 0 | 0 | 28.67% | -0.92 | 0.02 | -0.07 | 0.04 | -0.02 |
| PSX20260612P00200000 | 200.00 | 13.80 | 16.20 | 0.00 | 0 | 0 | 25.60% | -0.98 | 0.01 | -0.03 | 0.02 | -0.01 |
| PSX20260612P00202500 | 202.50 | 16.10 | 18.50 | 0.00 | 0 | 0 | 56.25% | -0.83 | 0.02 | -0.23 | 0.07 | -0.03 |
| PSX20260612P00205000 | 205.00 | 18.40 | 21.10 | 0.00 | 0 | 0 | 62.61% | -0.83 | 0.01 | -0.25 | 0.07 | -0.03 |
| PSX20260612P00210000 | 210.00 | 23.30 | 26.30 | 0.00 | 0 | 0 | 75.04% | -0.84 | 0.01 | -0.29 | 0.07 | -0.03 |
| PSX20260612P00215000 | 215.00 | 28.30 | 31.30 | 0.00 | 0 | 0 | 68.57% | -0.91 | 0.01 | -0.18 | 0.05 | -0.03 |
| PSX20260612P00220000 | 220.00 | 33.30 | 36.40 | 0.00 | 0 | 0 | 86.14% | -0.88 | 0.01 | -0.27 | 0.06 | -0.03 |
| PSX20260612P00225000 | 225.00 | 38.30 | 41.30 | 0.00 | 0 | 0 | 92.16% | -0.90 | 0.01 | -0.26 | 0.05 | -0.03 |
| PSX20260612P00230000 | 230.00 | 43.30 | 46.10 | 0.00 | 0 | 0 | 105.38% | -0.89 | 0.01 | -0.31 | 0.06 | -0.03 |
| PSX20260612P00235000 | 235.00 | 48.30 | 51.20 | 0.00 | 0 | 0 | 114.66% | -0.89 | 0.01 | -0.34 | 0.05 | -0.04 |
| PSX20260612P00240000 | 240.00 | 53.30 | 56.20 | 0.00 | 0 | 0 | 117.95% | -0.90 | 0.01 | -0.31 | 0.05 | -0.04 |
| PSX20260612P00245000 | 245.00 | 58.30 | 61.20 | 0.00 | 0 | 0 | 124.77% | -0.91 | 0.00 | -0.32 | 0.05 | -0.04 |
| PSX20260612P00250000 | 250.00 | 63.30 | 66.20 | 0.00 | 0 | 0 | 122.05% | -0.93 | 0.00 | -0.25 | 0.04 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSX20260612C00090000 | 90.00 | 93.90 | 96.80 | 0.00 | 0 | 0 | 239.29% | 0.98 | 0.00 | -0.14 | 0.01 | 0.02 |
| PSX20260612C00095000 | 95.00 | 88.90 | 91.80 | 0.00 | 0 | 0 | 199.67% | 0.99 | 0.00 | -0.07 | 0.01 | 0.02 |
| PSX20260612C00100000 | 100.00 | 83.80 | 86.80 | 0.00 | 0 | 0 | 190.50% | 0.99 | 0.00 | -0.09 | 0.01 | 0.03 |
| PSX20260612C00105000 | 105.00 | 78.90 | 81.80 | 0.00 | 0 | 0 | 185.07% | 0.98 | 0.00 | -0.11 | 0.01 | 0.03 |
| PSX20260612C00110000 | 110.00 | 74.00 | 76.80 | 0.00 | 0 | 0 | 181.27% | 0.98 | 0.00 | -0.15 | 0.02 | 0.03 |
| PSX20260612C00115000 | 115.00 | 69.00 | 71.80 | 0.00 | 0 | 0 | 161.39% | 0.98 | 0.00 | -0.12 | 0.02 | 0.03 |
| PSX20260612C00120000 | 120.00 | 63.90 | 66.80 | 0.00 | 0 | 0 | 151.46% | 0.97 | 0.00 | -0.13 | 0.02 | 0.03 |
| PSX20260612C00125000 | 125.00 | 59.00 | 61.80 | 0.00 | 0 | 0 | 146.32% | 0.97 | 0.00 | -0.16 | 0.02 | 0.03 |
| PSX20260612C00130000 | 130.00 | 53.90 | 56.80 | 0.00 | 0 | 0 | 133.71% | 0.96 | 0.00 | -0.16 | 0.02 | 0.03 |
| PSX20260612C00135000 | 135.00 | 49.00 | 51.80 | 0.00 | 0 | 0 | 114.97% | 0.97 | 0.00 | -0.12 | 0.02 | 0.03 |
| PSX20260612C00140000 | 140.00 | 44.00 | 46.80 | 0.00 | 0 | 0 | 107.73% | 0.96 | 0.00 | -0.14 | 0.03 | 0.03 |
| PSX20260612C00145000 | 145.00 | 39.00 | 41.80 | 0.00 | 0 | 0 | 99.80% | 0.95 | 0.00 | -0.15 | 0.03 | 0.03 |
| PSX20260612C00146000 | 146.00 | 38.20 | 40.90 | 0.00 | 0 | 0 | 97.50% | 0.95 | 0.00 | -0.15 | 0.03 | 0.03 |
| PSX20260612C00147000 | 147.00 | 36.90 | 39.90 | 0.00 | 0 | 0 | 93.55% | 0.95 | 0.00 | -0.14 | 0.03 | 0.03 |
| PSX20260612C00148000 | 148.00 | 36.10 | 38.90 | 0.00 | 0 | 0 | 91.29% | 0.95 | 0.00 | -0.14 | 0.03 | 0.04 |
| PSX20260612C00149000 | 149.00 | 35.00 | 37.90 | 0.00 | 0 | 0 | 77.33% | 0.97 | 0.00 | -0.08 | 0.02 | 0.04 |
| PSX20260612C00150000 | 150.00 | 33.70 | 36.90 | 0.00 | 0 | 0 | 86.80% | 0.95 | 0.00 | -0.14 | 0.03 | 0.04 |
| PSX20260612C00152500 | 152.50 | 31.40 | 34.40 | 0.00 | 0 | 0 | 79.67% | 0.95 | 0.00 | -0.13 | 0.03 | 0.04 |
| PSX20260612C00155000 | 155.00 | 29.10 | 31.90 | 0.00 | 0 | 2 | 74.22% | 0.94 | 0.01 | -0.12 | 0.03 | 0.04 |
| PSX20260612C00157500 | 157.50 | 26.50 | 29.40 | 0.00 | 0 | 0 | 71.61% | 0.93 | 0.01 | -0.14 | 0.04 | 0.04 |
| PSX20260612C00160000 | 160.00 | 24.20 | 27.00 | 0.00 | 0 | 0 | 63.44% | 0.94 | 0.01 | -0.12 | 0.04 | 0.04 |
| PSX20260612C00162500 | 162.50 | 21.90 | 24.50 | 0.00 | 0 | 0 | 66.13% | 0.91 | 0.01 | -0.17 | 0.05 | 0.04 |
| PSX20260612C00165000 | 165.00 | 19.70 | 22.10 | 0.00 | 0 | 3 | 58.33% | 0.90 | 0.01 | -0.15 | 0.05 | 0.04 |
| PSX20260612C00167500 | 167.50 | 17.00 | 19.80 | 0.00 | 0 | 0 | 58.02% | 0.88 | 0.01 | -0.19 | 0.06 | 0.04 |
| PSX20260612C00170000 | 170.00 | 15.10 | 17.40 | 0.00 | 0 | 2 | 51.95% | 0.86 | 0.01 | -0.18 | 0.06 | 0.04 |
| PSX20260612C00172500 | 172.50 | 12.30 | 14.70 | 0.00 | 0 | 4 | 48.68% | 0.84 | 0.02 | -0.19 | 0.07 | 0.04 |
| PSX20260612C00175000 | 175.00 | 10.30 | 13.10 | 0.00 | 0 | 19 | 47.20% | 0.79 | 0.02 | -0.22 | 0.08 | 0.03 |
| PSX20260612C00177500 | 177.50 | 8.70 | 9.50 | 0.00 | 0 | 3 | 45.10% | 0.74 | 0.02 | -0.24 | 0.09 | 0.03 |
| PSX20260612C00180000 | 180.00 | 6.80 | 7.80 | 7.40 | 14 | 46 | 37.43% | 0.70 | 0.03 | -0.21 | 0.10 | 0.03 |
| PSX20260612C00182500 | 182.50 | 5.20 | 6.50 | 5.81 | 1 | 25 | 39.22% | 0.61 | 0.03 | -0.25 | 0.11 | 0.03 |
| PSX20260612C00185000 | 185.00 | 2.85 | 5.10 | 4.43 | 12 | 52 | 40.22% | 0.53 | 0.03 | -0.27 | 0.12 | 0.02 |
| PSX20260612C00187500 | 187.50 | 2.65 | 4.10 | 3.65 | 3 | 36 | 38.48% | 0.44 | 0.04 | -0.25 | 0.12 | 0.02 |
| PSX20260612C00190000 | 190.00 | 1.85 | 3.10 | 2.60 | 5 | 19 | 38.11% | 0.36 | 0.03 | -0.23 | 0.11 | 0.02 |
| PSX20260612C00192500 | 192.50 | 1.40 | 2.20 | 1.80 | 1 | 3 | 38.42% | 0.28 | 0.03 | -0.21 | 0.10 | 0.01 |
| PSX20260612C00195000 | 195.00 | 0.85 | 1.65 | 1.25 | 1 | 12 | 39.19% | 0.22 | 0.03 | -0.19 | 0.09 | 0.01 |
| PSX20260612C00197500 | 197.50 | 0.50 | 1.05 | 0.00 | 0 | 2 | 37.51% | 0.15 | 0.02 | -0.14 | 0.07 | 0.01 |
| PSX20260612C00200000 | 200.00 | 0.30 | 1.05 | 0.68 | 1 | 16 | 38.66% | 0.11 | 0.02 | -0.12 | 0.06 | 0.01 |
| PSX20260612C00202500 | 202.50 | 0.05 | 1.55 | 0.00 | 0 | 10 | 46.69% | 0.12 | 0.02 | -0.15 | 0.06 | 0.01 |
| PSX20260612C00205000 | 205.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 44.75% | 0.08 | 0.01 | -0.11 | 0.05 | 0.00 |
| PSX20260612C00210000 | 210.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 65.57% | 0.13 | 0.01 | -0.21 | 0.06 | 0.01 |
| PSX20260612C00215000 | 215.00 | 0.00 | 2.20 | 0.00 | 0 | 20 | 73.61% | 0.11 | 0.01 | -0.22 | 0.06 | 0.00 |
| PSX20260612C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.14% | 0.10 | 0.01 | -0.23 | 0.05 | 0.00 |
| PSX20260612C00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.76% | 0.10 | 0.01 | -0.23 | 0.05 | 0.00 |
| PSX20260612C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.51% | 0.09 | 0.01 | -0.24 | 0.05 | 0.00 |
| PSX20260612C00235000 | 235.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.05% | 0.09 | 0.01 | -0.25 | 0.05 | 0.00 |
| PSX20260612C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.78% | 0.08 | 0.00 | -0.25 | 0.04 | 0.00 |
| PSX20260612C00245000 | 245.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.67% | 0.08 | 0.00 | -0.25 | 0.04 | 0.00 |
| PSX20260612C00250000 | 250.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 122.55% | 0.07 | 0.00 | -0.26 | 0.04 | 0.00 |
