Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PXJ20260618P00015000 | 15.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 420.07% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| PXJ20260618P00018000 | 18.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 355.44% | -0.05 | 0.00 | -0.12 | 0.01 | -0.00 |
| PXJ20260618P00019000 | 19.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 336.49% | -0.06 | 0.00 | -0.12 | 0.01 | -0.00 |
| PXJ20260618P00020000 | 20.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 318.57% | -0.06 | 0.00 | -0.12 | 0.01 | -0.00 |
| PXJ20260618P00021000 | 21.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 301.57% | -0.06 | 0.00 | -0.11 | 0.01 | -0.00 |
| PXJ20260618P00022000 | 22.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 285.38% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| PXJ20260618P00023000 | 23.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 269.92% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| PXJ20260618P00024000 | 24.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 255.12% | -0.08 | 0.01 | -0.11 | 0.01 | -0.00 |
| PXJ20260618P00025000 | 25.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 240.90% | -0.08 | 0.01 | -0.11 | 0.01 | -0.00 |
| PXJ20260618P00026000 | 26.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 227.22% | -0.09 | 0.01 | -0.11 | 0.01 | -0.00 |
| PXJ20260618P00027000 | 27.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 214.01% | -0.09 | 0.01 | -0.11 | 0.01 | -0.00 |
| PXJ20260618P00028000 | 28.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 201.23% | -0.10 | 0.01 | -0.10 | 0.01 | -0.00 |
| PXJ20260618P00029000 | 29.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 188.83% | -0.10 | 0.01 | -0.10 | 0.02 | -0.00 |
| PXJ20260618P00030000 | 30.00 | 0.00 | 1.85 | 0.00 | 0 | 2 | 176.78% | -0.11 | 0.01 | -0.10 | 0.02 | -0.00 |
| PXJ20260618P00031000 | 31.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 165.04% | -0.12 | 0.01 | -0.10 | 0.02 | -0.00 |
| PXJ20260618P00032000 | 32.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 153.56% | -0.13 | 0.02 | -0.10 | 0.02 | -0.00 |
| PXJ20260618P00033000 | 33.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 142.33% | -0.13 | 0.02 | -0.09 | 0.02 | -0.00 |
| PXJ20260618P00034000 | 34.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 132.59% | -0.15 | 0.02 | -0.09 | 0.02 | -0.00 |
| PXJ20260618P00035000 | 35.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 121.65% | -0.16 | 0.02 | -0.09 | 0.02 | -0.00 |
| PXJ20260618P00036000 | 36.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 110.84% | -0.17 | 0.03 | -0.09 | 0.02 | -0.00 |
| PXJ20260618P00037000 | 37.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 100.10% | -0.19 | 0.03 | -0.08 | 0.02 | -0.00 |
| PXJ20260618P00038000 | 38.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 90.42% | -0.21 | 0.04 | -0.08 | 0.02 | -0.00 |
| PXJ20260618P00039000 | 39.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 81.53% | -0.23 | 0.04 | -0.08 | 0.03 | -0.00 |
| PXJ20260618P00040000 | 40.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 71.33% | -0.27 | 0.05 | -0.07 | 0.03 | -0.00 |
| PXJ20260618P00041000 | 41.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 62.39% | -0.31 | 0.07 | -0.07 | 0.03 | -0.01 |
| PXJ20260618P00042000 | 42.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 38.25% | -0.34 | 0.11 | -0.04 | 0.03 | -0.01 |
| PXJ20260618P00043000 | 43.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 46.47% | -0.46 | 0.10 | -0.06 | 0.03 | -0.01 |
| PXJ20260618P00044000 | 44.00 | 0.10 | 3.40 | 0.00 | 0 | 0 | 39.16% | -0.57 | 0.12 | -0.05 | 0.03 | -0.01 |
| PXJ20260618P00045000 | 45.00 | 0.60 | 4.20 | 0.00 | 0 | 0 | 38.87% | -0.68 | 0.11 | -0.04 | 0.03 | -0.01 |
| PXJ20260618P00046000 | 46.00 | 1.40 | 5.00 | 0.00 | 0 | 0 | 40.52% | -0.77 | 0.09 | -0.04 | 0.03 | -0.01 |
| PXJ20260618P00047000 | 47.00 | 2.30 | 5.90 | 0.00 | 0 | 0 | 43.91% | -0.82 | 0.07 | -0.03 | 0.02 | -0.01 |
| PXJ20260618P00048000 | 48.00 | 3.10 | 6.80 | 0.00 | 0 | 0 | 42.73% | -0.88 | 0.05 | -0.02 | 0.02 | -0.02 |
| PXJ20260618P00049000 | 49.00 | 4.10 | 7.90 | 0.00 | 0 | 0 | 51.81% | -0.88 | 0.05 | -0.03 | 0.02 | -0.01 |
| PXJ20260618P00050000 | 50.00 | 5.00 | 8.90 | 0.00 | 0 | 1 | 54.38% | -0.90 | 0.04 | -0.03 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PXJ20260618C00015000 | 15.00 | 26.10 | 30.00 | 0.00 | 0 | 0 | 514.85% | 0.94 | 0.00 | -0.18 | 0.01 | 0.00 |
| PXJ20260618C00018000 | 18.00 | 23.10 | 27.00 | 0.00 | 0 | 0 | 436.65% | 0.93 | 0.00 | -0.18 | 0.01 | 0.00 |
| PXJ20260618C00019000 | 19.00 | 22.10 | 26.00 | 0.00 | 0 | 0 | 413.88% | 0.92 | 0.00 | -0.18 | 0.01 | 0.00 |
| PXJ20260618C00020000 | 20.00 | 21.10 | 25.00 | 0.00 | 0 | 0 | 392.43% | 0.92 | 0.00 | -0.18 | 0.01 | 0.00 |
| PXJ20260618C00021000 | 21.00 | 20.10 | 24.00 | 0.00 | 0 | 0 | 372.13% | 0.91 | 0.01 | -0.18 | 0.01 | 0.00 |
| PXJ20260618C00022000 | 22.00 | 19.10 | 23.00 | 0.00 | 0 | 4 | 352.86% | 0.91 | 0.01 | -0.18 | 0.01 | 0.01 |
| PXJ20260618C00023000 | 23.00 | 18.10 | 22.00 | 0.00 | 0 | 0 | 334.49% | 0.90 | 0.01 | -0.17 | 0.01 | 0.01 |
| PXJ20260618C00024000 | 24.00 | 17.10 | 21.00 | 0.00 | 0 | 0 | 316.94% | 0.89 | 0.01 | -0.17 | 0.02 | 0.01 |
| PXJ20260618C00025000 | 25.00 | 16.10 | 20.00 | 0.00 | 0 | 0 | 300.11% | 0.89 | 0.01 | -0.17 | 0.02 | 0.01 |
| PXJ20260618C00026000 | 26.00 | 15.10 | 19.00 | 0.00 | 0 | 5 | 283.94% | 0.88 | 0.01 | -0.17 | 0.02 | 0.01 |
| PXJ20260618C00027000 | 27.00 | 14.10 | 17.70 | 0.00 | 0 | 3 | 250.51% | 0.88 | 0.01 | -0.14 | 0.02 | 0.01 |
| PXJ20260618C00028000 | 28.00 | 13.10 | 17.00 | 0.00 | 0 | 0 | 253.29% | 0.87 | 0.01 | -0.16 | 0.02 | 0.01 |
| PXJ20260618C00029000 | 29.00 | 12.10 | 16.00 | 0.00 | 0 | 0 | 238.70% | 0.86 | 0.01 | -0.16 | 0.02 | 0.01 |
| PXJ20260618C00030000 | 30.00 | 11.10 | 13.50 | 0.00 | 0 | 1 | 126.30% | 0.94 | 0.01 | -0.04 | 0.01 | 0.01 |
| PXJ20260618C00031000 | 31.00 | 10.10 | 14.00 | 0.00 | 0 | 3 | 210.75% | 0.84 | 0.01 | -0.15 | 0.02 | 0.01 |
| PXJ20260618C00032000 | 32.00 | 9.10 | 13.00 | 0.00 | 0 | 0 | 197.30% | 0.83 | 0.01 | -0.15 | 0.02 | 0.01 |
| PXJ20260618C00033000 | 33.00 | 8.30 | 12.00 | 0.00 | 0 | 0 | 184.14% | 0.82 | 0.02 | -0.14 | 0.02 | 0.01 |
| PXJ20260618C00034000 | 34.00 | 7.30 | 11.00 | 0.00 | 0 | 0 | 171.23% | 0.81 | 0.02 | -0.14 | 0.02 | 0.01 |
| PXJ20260618C00035000 | 35.00 | 6.30 | 10.00 | 0.00 | 0 | 2 | 158.52% | 0.80 | 0.02 | -0.14 | 0.02 | 0.01 |
| PXJ20260618C00036000 | 36.00 | 5.30 | 9.00 | 0.00 | 0 | 2 | 145.97% | 0.78 | 0.02 | -0.13 | 0.02 | 0.01 |
| PXJ20260618C00037000 | 37.00 | 4.30 | 8.00 | 0.00 | 0 | 0 | 133.52% | 0.76 | 0.03 | -0.12 | 0.03 | 0.01 |
| PXJ20260618C00038000 | 38.00 | 3.30 | 7.00 | 0.00 | 0 | 0 | 121.13% | 0.74 | 0.03 | -0.12 | 0.03 | 0.01 |
| PXJ20260618C00039000 | 39.00 | 2.40 | 6.00 | 0.00 | 0 | 0 | 108.70% | 0.72 | 0.04 | -0.11 | 0.03 | 0.01 |
| PXJ20260618C00040000 | 40.00 | 1.50 | 5.20 | 0.00 | 0 | 15 | 30.59% | 0.91 | 0.06 | -0.01 | 0.01 | 0.01 |
| PXJ20260618C00041000 | 41.00 | 1.00 | 4.40 | 0.00 | 0 | 16 | 39.06% | 0.77 | 0.09 | -0.04 | 0.03 | 0.01 |
| PXJ20260618C00042000 | 42.00 | 0.00 | 3.50 | 0.00 | 0 | 9 | 30.47% | 0.70 | 0.14 | -0.03 | 0.03 | 0.01 |
| PXJ20260618C00043000 | 43.00 | 0.00 | 2.95 | 0.00 | 0 | 2 | 40.18% | 0.54 | 0.12 | -0.05 | 0.03 | 0.01 |
| PXJ20260618C00044000 | 44.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 47.78% | 0.44 | 0.10 | -0.06 | 0.03 | 0.01 |
| PXJ20260618C00045000 | 45.00 | 0.00 | 2.30 | 0.00 | 0 | 1 | 55.22% | 0.38 | 0.08 | -0.06 | 0.03 | 0.01 |
| PXJ20260618C00046000 | 46.00 | 0.00 | 2.10 | 0.00 | 0 | 30 | 61.87% | 0.33 | 0.07 | -0.07 | 0.03 | 0.00 |
| PXJ20260618C00047000 | 47.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 69.07% | 0.29 | 0.06 | -0.07 | 0.03 | 0.00 |
| PXJ20260618C00048000 | 48.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 76.37% | 0.27 | 0.05 | -0.08 | 0.03 | 0.00 |
| PXJ20260618C00049000 | 49.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 83.10% | 0.25 | 0.04 | -0.08 | 0.03 | 0.00 |
| PXJ20260618C00050000 | 50.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 90.31% | 0.23 | 0.04 | -0.08 | 0.03 | 0.00 |
