Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL20260605P00025000 | 25.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 255.49% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20260605P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 208.39% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| PYPL20260605P00034000 | 34.00 | 0.00 | 0.41 | 0.00 | 0 | 0 | 156.26% | -0.03 | 0.01 | -0.05 | 0.00 | -0.00 |
| PYPL20260605P00035000 | 35.00 | 0.00 | 0.05 | 0.03 | 3 | 10 | 123.99% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| PYPL20260605P00036000 | 36.00 | 0.00 | 0.37 | 0.00 | 0 | 285 | 134.25% | -0.05 | 0.02 | -0.07 | 0.00 | -0.00 |
| PYPL20260605P00037000 | 37.00 | 0.00 | 0.02 | 0.00 | 0 | 24 | 80.79% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20260605P00038000 | 38.00 | 0.00 | 0.02 | 0.00 | 0 | 1,223 | 66.70% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| PYPL20260605P00039000 | 39.00 | 0.00 | 0.02 | 0.02 | 13 | 99 | 52.66% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| PYPL20260605P00040000 | 40.00 | 0.02 | 0.03 | 0.02 | 79 | 271 | 45.18% | -0.04 | 0.06 | -0.02 | 0.00 | -0.00 |
| PYPL20260605P00040500 | 40.50 | 0.03 | 0.04 | 0.03 | 52 | 45 | 42.26% | -0.08 | 0.11 | -0.04 | 0.00 | -0.00 |
| PYPL20260605P00041000 | 41.00 | 0.07 | 0.09 | 0.10 | 99 | 163 | 42.00% | -0.15 | 0.17 | -0.07 | 0.01 | -0.00 |
| PYPL20260605P00041500 | 41.50 | 0.14 | 0.18 | 0.19 | 2,427 | 2,676 | 40.30% | -0.24 | 0.25 | -0.10 | 0.01 | -0.00 |
| PYPL20260605P00042000 | 42.00 | 0.27 | 0.33 | 0.29 | 451 | 857 | 40.26% | -0.38 | 0.30 | -0.14 | 0.01 | -0.00 |
| PYPL20260605P00042500 | 42.50 | 0.49 | 0.54 | 0.52 | 2,433 | 1,589 | 41.84% | -0.53 | 0.30 | -0.15 | 0.01 | -0.00 |
| PYPL20260605P00043000 | 43.00 | 0.79 | 0.91 | 0.81 | 2,271 | 937 | 42.68% | -0.67 | 0.27 | -0.13 | 0.01 | -0.00 |
| PYPL20260605P00043500 | 43.50 | 1.13 | 1.27 | 1.28 | 3,479 | 3,189 | 45.56% | -0.78 | 0.21 | -0.11 | 0.01 | -0.00 |
| PYPL20260605P00044000 | 44.00 | 1.54 | 1.78 | 1.80 | 1,637 | 4,128 | 57.55% | -0.80 | 0.15 | -0.12 | 0.01 | -0.00 |
| PYPL20260605P00044500 | 44.50 | 1.97 | 2.24 | 2.26 | 134 | 1,199 | 58.30% | -0.87 | 0.12 | -0.09 | 0.01 | -0.00 |
| PYPL20260605P00045000 | 45.00 | 2.42 | 2.73 | 2.58 | 306 | 2,005 | 67.22% | -0.88 | 0.09 | -0.09 | 0.01 | -0.00 |
| PYPL20260605P00045500 | 45.50 | 2.72 | 3.60 | 3.20 | 2,037 | 2,802 | 51.21% | -0.97 | 0.05 | -0.02 | 0.00 | -0.00 |
| PYPL20260605P00046000 | 46.00 | 3.35 | 4.10 | 3.59 | 149 | 295 | 63.82% | -0.96 | 0.05 | -0.03 | 0.00 | -0.00 |
| PYPL20260605P00046500 | 46.50 | 3.65 | 4.60 | 3.95 | 37 | 68 | 114.19% | -0.85 | 0.06 | -0.19 | 0.01 | -0.00 |
| PYPL20260605P00047000 | 47.00 | 4.00 | 5.10 | 4.63 | 16 | 182 | 122.87% | -0.86 | 0.06 | -0.19 | 0.01 | -0.00 |
| PYPL20260605P00047500 | 47.50 | 4.50 | 5.75 | 4.78 | 3 | 16 | 131.30% | -0.87 | 0.05 | -0.20 | 0.01 | -0.00 |
| PYPL20260605P00048000 | 48.00 | 5.00 | 6.20 | 5.63 | 2 | 61 | 98.78% | -0.95 | 0.03 | -0.05 | 0.00 | -0.00 |
| PYPL20260605P00048500 | 48.50 | 5.55 | 6.80 | 0.00 | 0 | 0 | 147.47% | -0.88 | 0.04 | -0.20 | 0.01 | -0.00 |
| PYPL20260605P00049000 | 49.00 | 6.25 | 7.10 | 0.00 | 0 | 342 | 83.40% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| PYPL20260605P00049500 | 49.50 | 6.45 | 7.80 | 7.06 | 6 | 0 | 178.43% | -0.86 | 0.04 | -0.27 | 0.01 | -0.00 |
| PYPL20260605P00050000 | 50.00 | 7.45 | 7.70 | 7.70 | 8 | 63 | 178.54% | -0.88 | 0.04 | -0.24 | 0.01 | -0.00 |
| PYPL20260605P00051000 | 51.00 | 7.70 | 9.85 | 0.00 | 0 | 6 | 260.12% | -0.80 | 0.03 | -0.55 | 0.01 | -0.00 |
| PYPL20260605P00052000 | 52.00 | 9.05 | 10.40 | 0.00 | 0 | 20 | 215.89% | -0.88 | 0.03 | -0.28 | 0.01 | -0.00 |
| PYPL20260605P00053000 | 53.00 | 10.00 | 11.30 | 10.67 | 1 | 21 | 211.87% | -0.91 | 0.02 | -0.22 | 0.01 | -0.00 |
| PYPL20260605P00054000 | 54.00 | 10.90 | 12.80 | 11.58 | 1 | 1 | 187.79% | -0.95 | 0.02 | -0.10 | 0.00 | -0.00 |
| PYPL20260605P00055000 | 55.00 | 12.00 | 13.40 | 12.70 | 6 | 26 | 190.02% | -0.96 | 0.01 | -0.08 | 0.00 | -0.00 |
| PYPL20260605P00056000 | 56.00 | 13.05 | 14.40 | 0.00 | 0 | 10 | 200.54% | -0.96 | 0.01 | -0.08 | 0.00 | -0.00 |
| PYPL20260605P00057000 | 57.00 | 14.00 | 15.40 | 0.00 | 0 | 201 | 199.28% | -0.97 | 0.01 | -0.06 | 0.00 | -0.00 |
| PYPL20260605P00058000 | 58.00 | 14.85 | 16.65 | 0.00 | 0 | 1 | 163.99% | -0.99 | 0.00 | -0.01 | 0.00 | -0.00 |
| PYPL20260605P00059000 | 59.00 | 15.95 | 17.75 | 0.00 | 0 | 0 | 171.88% | -0.99 | 0.00 | -0.01 | 0.00 | -0.00 |
| PYPL20260605P00060000 | 60.00 | 16.25 | 18.65 | 0.00 | 0 | 2 | 359.73% | -0.88 | 0.02 | -0.48 | 0.01 | -0.00 |
| PYPL20260605P00061000 | 61.00 | 17.15 | 19.65 | 0.00 | 0 | 3 | 371.49% | -0.88 | 0.02 | -0.49 | 0.01 | -0.00 |
| PYPL20260605P00062000 | 62.00 | 17.95 | 20.65 | 0.00 | 0 | 3 | 382.94% | -0.88 | 0.02 | -0.49 | 0.01 | -0.00 |
| PYPL20260605P00063000 | 63.00 | 19.15 | 21.65 | 0.00 | 0 | 2 | 394.11% | -0.88 | 0.02 | -0.49 | 0.01 | -0.00 |
| PYPL20260605P00065000 | 65.00 | 21.15 | 23.70 | 0.00 | 0 | 0 | 423.90% | -0.88 | 0.01 | -0.53 | 0.01 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL20260605C00025000 | 25.00 | 17.25 | 17.90 | 17.45 | 24 | 10 | 412.58% | 0.98 | 0.01 | -0.20 | 0.00 | 0.00 |
| PYPL20260605C00030000 | 30.00 | 12.00 | 13.15 | 12.45 | 6 | 4 | 275.29% | 0.97 | 0.01 | -0.17 | 0.00 | 0.00 |
| PYPL20260605C00034000 | 34.00 | 8.05 | 9.60 | 8.61 | 3 | 1 | 257.45% | 0.90 | 0.02 | -0.35 | 0.01 | 0.00 |
| PYPL20260605C00035000 | 35.00 | 7.05 | 7.95 | 7.30 | 9 | 5 | 219.36% | 0.90 | 0.03 | -0.29 | 0.01 | 0.00 |
| PYPL20260605C00036000 | 36.00 | 6.05 | 7.05 | 6.60 | 11 | 7 | 176.59% | 0.91 | 0.03 | -0.23 | 0.00 | 0.00 |
| PYPL20260605C00037000 | 37.00 | 5.05 | 6.45 | 5.60 | 6 | 3 | 154.30% | 0.90 | 0.04 | -0.22 | 0.01 | 0.00 |
| PYPL20260605C00038000 | 38.00 | 4.00 | 5.10 | 4.45 | 80 | 32 | 110.62% | 0.94 | 0.05 | -0.16 | 0.00 | 0.00 |
| PYPL20260605C00039000 | 39.00 | 2.85 | 4.25 | 0.00 | 0 | 2 | 83.40% | 0.95 | 0.06 | -0.14 | 0.00 | 0.00 |
| PYPL20260605C00040000 | 40.00 | 2.06 | 3.20 | 2.90 | 550 | 281 | 82.97% | 0.85 | 0.11 | -0.18 | 0.01 | 0.00 |
| PYPL20260605C00040500 | 40.50 | 1.97 | 2.26 | 2.76 | 44 | 1 | 59.78% | 0.89 | 0.15 | -0.14 | 0.01 | 0.00 |
| PYPL20260605C00041000 | 41.00 | 1.47 | 1.76 | 1.44 | 14 | 5 | 48.84% | 0.87 | 0.21 | -0.13 | 0.01 | 0.00 |
| PYPL20260605C00041500 | 41.50 | 1.04 | 1.27 | 1.58 | 3 | 0 | 37.30% | 0.84 | 0.32 | -0.12 | 0.01 | 0.00 |
| PYPL20260605C00042000 | 42.00 | 0.76 | 0.84 | 0.78 | 171 | 26 | 40.50% | 0.64 | 0.35 | -0.14 | 0.01 | 0.00 |
| PYPL20260605C00042500 | 42.50 | 0.50 | 0.55 | 0.50 | 402 | 28 | 41.62% | 0.47 | 0.31 | -0.15 | 0.01 | 0.00 |
| PYPL20260605C00043000 | 43.00 | 0.30 | 0.33 | 0.31 | 717 | 138 | 42.06% | 0.32 | 0.27 | -0.13 | 0.01 | 0.00 |
| PYPL20260605C00043500 | 43.50 | 0.17 | 0.20 | 0.18 | 957 | 344 | 43.76% | 0.21 | 0.21 | -0.10 | 0.01 | 0.00 |
| PYPL20260605C00044000 | 44.00 | 0.10 | 0.12 | 0.11 | 363 | 573 | 45.93% | 0.14 | 0.15 | -0.07 | 0.01 | 0.00 |
| PYPL20260605C00044500 | 44.50 | 0.07 | 0.08 | 0.08 | 3,926 | 1,149 | 48.97% | 0.09 | 0.11 | -0.05 | 0.01 | 0.00 |
| PYPL20260605C00045000 | 45.00 | 0.04 | 0.05 | 0.04 | 1,770 | 4,151 | 52.44% | 0.06 | 0.08 | -0.04 | 0.00 | 0.00 |
| PYPL20260605C00045500 | 45.50 | 0.03 | 0.04 | 0.03 | 3,990 | 4,264 | 56.83% | 0.05 | 0.06 | -0.03 | 0.00 | 0.00 |
| PYPL20260605C00046000 | 46.00 | 0.02 | 0.03 | 0.03 | 681 | 5,069 | 59.92% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| PYPL20260605C00046500 | 46.50 | 0.01 | 0.02 | 0.01 | 3,072 | 5,779 | 66.31% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| PYPL20260605C00047000 | 47.00 | 0.01 | 0.05 | 0.05 | 169 | 4,599 | 74.78% | 0.03 | 0.03 | -0.03 | 0.00 | 0.00 |
| PYPL20260605C00047500 | 47.50 | 0.01 | 0.02 | 0.02 | 1,622 | 4,538 | 72.69% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| PYPL20260605C00048000 | 48.00 | 0.01 | 0.02 | 0.01 | 421 | 3,668 | 78.30% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| PYPL20260605C00048500 | 48.50 | 0.00 | 0.01 | 0.01 | 38 | 1,632 | 72.96% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PYPL20260605C00049000 | 49.00 | 0.00 | 0.08 | 0.02 | 27 | 1,099 | 103.54% | 0.03 | 0.02 | -0.04 | 0.00 | 0.00 |
| PYPL20260605C00049500 | 49.50 | 0.00 | 0.03 | 0.00 | 0 | 239 | 94.45% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20260605C00050000 | 50.00 | 0.00 | 0.02 | 0.01 | 78 | 1,304 | 94.57% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20260605C00051000 | 51.00 | 0.00 | 0.05 | 0.01 | 1 | 584 | 117.72% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| PYPL20260605C00052000 | 52.00 | 0.00 | 0.01 | 0.01 | 1 | 1,870 | 105.23% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20260605C00053000 | 53.00 | 0.00 | 0.03 | 0.02 | 7 | 132 | 129.03% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20260605C00054000 | 54.00 | 0.00 | 0.07 | 0.00 | 0 | 119 | 154.88% | 0.02 | 0.01 | -0.03 | 0.00 | 0.00 |
| PYPL20260605C00055000 | 55.00 | 0.00 | 0.01 | 0.00 | 0 | 746 | 130.35% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20260605C00056000 | 56.00 | 0.00 | 0.05 | 0.00 | 0 | 86 | 166.29% | 0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| PYPL20260605C00057000 | 57.00 | 0.00 | 0.04 | 0.00 | 0 | 168 | 170.31% | 0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| PYPL20260605C00058000 | 58.00 | 0.00 | 0.01 | 0.00 | 0 | 213 | 153.61% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20260605C00059000 | 59.00 | 0.00 | 0.03 | 0.00 | 0 | 63 | 180.85% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PYPL20260605C00060000 | 60.00 | 0.00 | 0.01 | 0.00 | 0 | 352 | 168.23% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20260605C00061000 | 61.00 | 0.00 | 0.01 | 0.00 | 0 | 9 | 175.30% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20260605C00062000 | 62.00 | 0.00 | 0.01 | 0.00 | 0 | 4 | 182.23% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20260605C00063000 | 63.00 | 0.00 | 0.05 | 0.04 | 1 | 25 | 224.49% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| PYPL20260605C00065000 | 65.00 | 0.00 | 0.02 | 0.00 | 0 | 95 | 216.31% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
