Verfall
Calls
für June 05, 2026
Puts
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QRVO20260618C00055000 | 55.00 | 42.20 | 45.20 | 0.00 | 0 | 0 | 187.04% | 0.97 | 0.00 | -0.09 | 0.01 | 0.02 |
| QRVO20260618C00060000 | 60.00 | 37.00 | 40.30 | 0.00 | 0 | 0 | 162.72% | 0.97 | 0.00 | -0.08 | 0.01 | 0.02 |
| QRVO20260618C00065000 | 65.00 | 32.10 | 35.20 | 0.00 | 0 | 0 | 140.24% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| QRVO20260618C00070000 | 70.00 | 27.20 | 30.20 | 0.00 | 0 | 0 | 119.24% | 0.96 | 0.00 | -0.08 | 0.02 | 0.02 |
| QRVO20260618C00072500 | 72.50 | 24.60 | 27.90 | 0.00 | 0 | 0 | 109.21% | 0.96 | 0.01 | -0.08 | 0.02 | 0.02 |
| QRVO20260618C00075000 | 75.00 | 22.30 | 25.30 | 0.00 | 0 | 0 | 104.03% | 0.94 | 0.01 | -0.09 | 0.02 | 0.02 |
| QRVO20260618C00077500 | 77.50 | 19.70 | 22.80 | 0.00 | 0 | 22 | 94.20% | 0.94 | 0.01 | -0.08 | 0.02 | 0.02 |
| QRVO20260618C00080000 | 80.00 | 17.20 | 20.20 | 0.00 | 0 | 1 | 84.57% | 0.93 | 0.01 | -0.08 | 0.03 | 0.03 |
| QRVO20260618C00082500 | 82.50 | 14.50 | 18.10 | 0.00 | 0 | 0 | 78.51% | 0.92 | 0.01 | -0.09 | 0.03 | 0.03 |
| QRVO20260618C00085000 | 85.00 | 12.40 | 15.60 | 0.00 | 0 | 7 | 71.84% | 0.90 | 0.01 | -0.09 | 0.04 | 0.03 |
| QRVO20260618C00087500 | 87.50 | 10.50 | 13.20 | 12.10 | 1 | 16 | 67.04% | 0.87 | 0.02 | -0.11 | 0.04 | 0.03 |
| QRVO20260618C00090000 | 90.00 | 8.60 | 10.90 | 10.90 | 6 | 51 | 35.85% | 0.94 | 0.02 | -0.03 | 0.02 | 0.03 |
| QRVO20260618C00092500 | 92.50 | 6.20 | 9.20 | 0.00 | 0 | 11 | 41.19% | 0.84 | 0.03 | -0.07 | 0.05 | 0.03 |
| QRVO20260618C00095000 | 95.00 | 5.30 | 7.70 | 7.00 | 1 | 54 | 50.18% | 0.71 | 0.04 | -0.13 | 0.06 | 0.02 |
| QRVO20260618C00097500 | 97.50 | 3.60 | 6.40 | 0.00 | 0 | 12 | 53.66% | 0.61 | 0.04 | -0.15 | 0.07 | 0.02 |
| QRVO20260618C00100000 | 100.00 | 2.50 | 4.40 | 3.71 | 3 | 101 | 48.38% | 0.50 | 0.04 | -0.14 | 0.08 | 0.02 |
| QRVO20260618C00105000 | 105.00 | 1.00 | 2.60 | 0.00 | 0 | 177 | 52.56% | 0.32 | 0.04 | -0.14 | 0.07 | 0.01 |
| QRVO20260618C00110000 | 110.00 | 0.65 | 1.45 | 0.00 | 0 | 137 | 56.44% | 0.19 | 0.03 | -0.11 | 0.05 | 0.01 |
| QRVO20260618C00115000 | 115.00 | 0.00 | 0.55 | 0.39 | 24 | 293 | 55.23% | 0.09 | 0.02 | -0.06 | 0.03 | 0.00 |
| QRVO20260618C00120000 | 120.00 | 0.10 | 0.65 | 0.15 | 1 | 257 | 65.06% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| QRVO20260618C00125000 | 125.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 59.65% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QRVO20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 177.53% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| QRVO20260618P00060000 | 60.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 154.70% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| QRVO20260618P00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 133.52% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| QRVO20260618P00070000 | 70.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 113.69% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| QRVO20260618P00072500 | 72.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 104.19% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| QRVO20260618P00075000 | 75.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 94.92% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| QRVO20260618P00077500 | 77.50 | 0.00 | 1.15 | 0.00 | 0 | 2 | 85.86% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| QRVO20260618P00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 39 | 76.97% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| QRVO20260618P00082500 | 82.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 68.21% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| QRVO20260618P00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 21 | 59.55% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| QRVO20260618P00087500 | 87.50 | 0.00 | 0.90 | 0.57 | 1 | 10 | 50.06% | -0.08 | 0.02 | -0.05 | 0.03 | -0.00 |
| QRVO20260618P00090000 | 90.00 | 0.05 | 1.15 | 0.00 | 0 | 9 | 48.58% | -0.13 | 0.02 | -0.07 | 0.04 | -0.00 |
| QRVO20260618P00092500 | 92.50 | 0.00 | 1.95 | 0.00 | 0 | 19 | 44.86% | -0.19 | 0.03 | -0.09 | 0.05 | -0.01 |
| QRVO20260618P00095000 | 95.00 | 0.35 | 3.30 | 0.00 | 0 | 17 | 49.24% | -0.30 | 0.04 | -0.13 | 0.06 | -0.01 |
| QRVO20260618P00097500 | 97.50 | 1.55 | 4.60 | 0.00 | 0 | 0 | 53.63% | -0.41 | 0.04 | -0.16 | 0.07 | -0.01 |
| QRVO20260618P00100000 | 100.00 | 2.80 | 5.90 | 0.00 | 0 | 8 | 52.70% | -0.51 | 0.04 | -0.16 | 0.07 | -0.01 |
| QRVO20260618P00105000 | 105.00 | 6.20 | 9.60 | 0.00 | 0 | 0 | 58.25% | -0.69 | 0.04 | -0.16 | 0.07 | -0.02 |
| QRVO20260618P00110000 | 110.00 | 10.80 | 13.20 | 0.00 | 0 | 0 | 62.05% | -0.81 | 0.03 | -0.14 | 0.05 | -0.02 |
| QRVO20260618P00115000 | 115.00 | 14.90 | 18.40 | 0.00 | 0 | 0 | 69.84% | -0.88 | 0.02 | -0.13 | 0.04 | -0.02 |
| QRVO20260618P00120000 | 120.00 | 19.70 | 23.20 | 0.00 | 0 | 1 | 76.02% | -0.92 | 0.02 | -0.11 | 0.03 | -0.01 |
| QRVO20260618P00125000 | 125.00 | 24.70 | 28.20 | 0.00 | 0 | 0 | 85.09% | -0.94 | 0.01 | -0.11 | 0.02 | -0.01 |
