Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAM20260618P00110000 | 110.00 | 0.00 | 3.40 | 0.00 | 0 | 20 | 146.74% | -0.07 | 0.00 | -0.21 | 0.04 | -0.00 |
| SAM20260618P00115000 | 115.00 | 0.00 | 1.95 | 0.00 | 0 | 20 | 114.98% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| SAM20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 135.99% | -0.10 | 0.00 | -0.26 | 0.06 | -0.01 |
| SAM20260618P00125000 | 125.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 63.09% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| SAM20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 109.85% | -0.12 | 0.01 | -0.24 | 0.07 | -0.01 |
| SAM20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 104 | 97.19% | -0.14 | 0.01 | -0.23 | 0.07 | -0.01 |
| SAM20260618P00140000 | 140.00 | 0.05 | 5.00 | 0.00 | 0 | 8 | 85.32% | -0.15 | 0.01 | -0.22 | 0.08 | -0.01 |
| SAM20260618P00145000 | 145.00 | 0.30 | 2.40 | 0.00 | 0 | 21 | 59.58% | -0.13 | 0.01 | -0.14 | 0.07 | -0.01 |
| SAM20260618P00150000 | 150.00 | 0.75 | 1.75 | 0.00 | 0 | 1,240 | 47.70% | -0.16 | 0.02 | -0.13 | 0.08 | -0.01 |
| SAM20260618P00155000 | 155.00 | 1.70 | 5.70 | 0.00 | 0 | 6 | 46.33% | -0.25 | 0.02 | -0.16 | 0.11 | -0.02 |
| SAM20260618P00160000 | 160.00 | 3.20 | 4.50 | 0.00 | 0 | 35 | 44.13% | -0.36 | 0.03 | -0.19 | 0.12 | -0.02 |
| SAM20260618P00165000 | 165.00 | 5.20 | 6.90 | 0.00 | 0 | 13 | 43.81% | -0.49 | 0.03 | -0.20 | 0.13 | -0.03 |
| SAM20260618P00170000 | 170.00 | 8.10 | 10.20 | 10.25 | 1 | 68 | 42.93% | -0.63 | 0.03 | -0.18 | 0.13 | -0.04 |
| SAM20260618P00175000 | 175.00 | 12.60 | 13.90 | 0.00 | 0 | 28 | 42.15% | -0.75 | 0.02 | -0.15 | 0.11 | -0.04 |
| SAM20260618P00180000 | 180.00 | 14.70 | 18.90 | 17.85 | 2 | 37 | 44.53% | -0.83 | 0.02 | -0.13 | 0.09 | -0.04 |
| SAM20260618P00185000 | 185.00 | 21.30 | 25.60 | 0.00 | 0 | 224 | 67.20% | -0.78 | 0.01 | -0.22 | 0.10 | -0.05 |
| SAM20260618P00190000 | 190.00 | 25.10 | 29.40 | 0.00 | 0 | 83 | 63.68% | -0.85 | 0.01 | -0.16 | 0.08 | -0.05 |
| SAM20260618P00195000 | 195.00 | 28.30 | 33.80 | 0.00 | 0 | 77 | 68.45% | -0.87 | 0.01 | -0.15 | 0.07 | -0.05 |
| SAM20260618P00200000 | 200.00 | 32.90 | 39.90 | 0.00 | 0 | 18 | 71.44% | -0.90 | 0.01 | -0.14 | 0.06 | -0.05 |
| SAM20260618P00210000 | 210.00 | 42.80 | 49.80 | 0.00 | 0 | 0 | 82.27% | -0.92 | 0.01 | -0.14 | 0.05 | -0.05 |
| SAM20260618P00220000 | 220.00 | 52.70 | 59.90 | 0.00 | 0 | 22 | 91.66% | -0.93 | 0.00 | -0.13 | 0.04 | -0.05 |
| SAM20260618P00230000 | 230.00 | 62.70 | 70.60 | 0.00 | 0 | 0 | 102.30% | -0.93 | 0.00 | -0.14 | 0.04 | -0.05 |
| SAM20260618P00240000 | 240.00 | 72.70 | 80.60 | 0.00 | 0 | 8 | 112.25% | -0.94 | 0.00 | -0.14 | 0.04 | -0.05 |
| SAM20260618P00250000 | 250.00 | 82.80 | 90.60 | 0.00 | 0 | 0 | 122.94% | -0.94 | 0.00 | -0.15 | 0.04 | -0.05 |
| SAM20260618P00260000 | 260.00 | 92.70 | 100.60 | 0.00 | 0 | 0 | 130.49% | -0.95 | 0.00 | -0.15 | 0.04 | -0.05 |
| SAM20260618P00270000 | 270.00 | 102.70 | 110.00 | 0.00 | 0 | 0 | 138.91% | -0.95 | 0.00 | -0.15 | 0.04 | -0.06 |
| SAM20260618P00280000 | 280.00 | 112.70 | 120.40 | 0.00 | 0 | 0 | 146.92% | -0.95 | 0.00 | -0.16 | 0.03 | -0.06 |
| SAM20260618P00290000 | 290.00 | 122.70 | 130.60 | 0.00 | 0 | 0 | 154.57% | -0.95 | 0.00 | -0.16 | 0.03 | -0.06 |
| SAM20260618P00300000 | 300.00 | 132.70 | 140.60 | 0.00 | 0 | 0 | 161.88% | -0.95 | 0.00 | -0.16 | 0.03 | -0.06 |
| SAM20260618P00310000 | 310.00 | 142.70 | 150.60 | 0.00 | 0 | 0 | 168.89% | -0.95 | 0.00 | -0.17 | 0.03 | -0.06 |
| SAM20260618P00320000 | 320.00 | 152.70 | 160.60 | 0.00 | 0 | 0 | 175.63% | -0.96 | 0.00 | -0.17 | 0.03 | -0.06 |
| SAM20260618P00330000 | 330.00 | 162.70 | 170.60 | 0.00 | 0 | 0 | 182.11% | -0.96 | 0.00 | -0.17 | 0.03 | -0.06 |
| SAM20260618P00340000 | 340.00 | 172.70 | 180.60 | 0.00 | 0 | 0 | 188.35% | -0.96 | 0.00 | -0.17 | 0.03 | -0.06 |
| SAM20260618P00350000 | 350.00 | 182.70 | 190.60 | 0.00 | 0 | 0 | 194.38% | -0.96 | 0.00 | -0.17 | 0.03 | -0.07 |
| SAM20260618P00360000 | 360.00 | 192.70 | 200.60 | 0.00 | 0 | 0 | 200.20% | -0.96 | 0.00 | -0.18 | 0.03 | -0.07 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAM20260618C00110000 | 110.00 | 50.60 | 58.30 | 0.00 | 0 | 0 | 174.80% | 0.90 | 0.00 | -0.32 | 0.06 | 0.03 |
| SAM20260618C00115000 | 115.00 | 44.90 | 52.80 | 0.00 | 0 | 0 | 159.93% | 0.90 | 0.00 | -0.31 | 0.06 | 0.04 |
| SAM20260618C00120000 | 120.00 | 40.70 | 47.80 | 0.00 | 0 | 0 | 145.55% | 0.89 | 0.00 | -0.30 | 0.06 | 0.04 |
| SAM20260618C00125000 | 125.00 | 35.70 | 43.20 | 0.00 | 0 | 0 | 133.06% | 0.87 | 0.00 | -0.30 | 0.07 | 0.04 |
| SAM20260618C00130000 | 130.00 | 30.80 | 38.00 | 0.00 | 0 | 0 | 120.72% | 0.86 | 0.01 | -0.29 | 0.07 | 0.04 |
| SAM20260618C00135000 | 135.00 | 26.10 | 32.70 | 0.00 | 0 | 0 | 103.33% | 0.85 | 0.01 | -0.26 | 0.08 | 0.04 |
| SAM20260618C00140000 | 140.00 | 21.20 | 28.00 | 0.00 | 0 | 4 | 93.84% | 0.83 | 0.01 | -0.26 | 0.09 | 0.04 |
| SAM20260618C00145000 | 145.00 | 16.60 | 23.70 | 0.00 | 0 | 0 | 43.20% | 0.93 | 0.01 | -0.06 | 0.04 | 0.05 |
| SAM20260618C00150000 | 150.00 | 13.70 | 18.80 | 0.00 | 0 | 5 | 44.20% | 0.86 | 0.02 | -0.11 | 0.07 | 0.05 |
| SAM20260618C00155000 | 155.00 | 10.40 | 13.60 | 0.00 | 0 | 0 | 44.65% | 0.76 | 0.02 | -0.15 | 0.10 | 0.05 |
| SAM20260618C00160000 | 160.00 | 7.60 | 9.50 | 0.00 | 0 | 0 | 43.47% | 0.64 | 0.03 | -0.18 | 0.12 | 0.04 |
| SAM20260618C00165000 | 165.00 | 4.90 | 6.50 | 6.90 | 3 | 1 | 44.67% | 0.51 | 0.03 | -0.20 | 0.13 | 0.03 |
| SAM20260618C00170000 | 170.00 | 3.00 | 4.30 | 3.54 | 5 | 7 | 44.21% | 0.38 | 0.03 | -0.19 | 0.13 | 0.02 |
| SAM20260618C00175000 | 175.00 | 1.65 | 2.75 | 2.50 | 13 | 5 | 45.49% | 0.27 | 0.02 | -0.17 | 0.11 | 0.02 |
| SAM20260618C00180000 | 180.00 | 1.15 | 1.90 | 0.00 | 0 | 31 | 45.01% | 0.18 | 0.02 | -0.13 | 0.09 | 0.01 |
| SAM20260618C00185000 | 185.00 | 0.30 | 2.05 | 0.00 | 0 | 51 | 52.59% | 0.15 | 0.01 | -0.14 | 0.08 | 0.01 |
| SAM20260618C00190000 | 190.00 | 0.05 | 2.50 | 0.00 | 0 | 8 | 60.78% | 0.14 | 0.01 | -0.15 | 0.07 | 0.01 |
| SAM20260618C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 15 | 81.97% | 0.18 | 0.01 | -0.23 | 0.09 | 0.01 |
| SAM20260618C00200000 | 200.00 | 0.20 | 1.85 | 0.48 | 2 | 75 | 70.28% | 0.10 | 0.01 | -0.13 | 0.06 | 0.01 |
| SAM20260618C00210000 | 210.00 | 0.10 | 2.45 | 0.00 | 0 | 37 | 87.30% | 0.10 | 0.01 | -0.17 | 0.06 | 0.01 |
| SAM20260618C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 24 | 116.79% | 0.14 | 0.01 | -0.28 | 0.07 | 0.01 |
| SAM20260618C00230000 | 230.00 | 0.00 | 3.20 | 0.00 | 0 | 47 | 116.10% | 0.10 | 0.00 | -0.22 | 0.06 | 0.01 |
| SAM20260618C00240000 | 240.00 | 0.00 | 1.50 | 0.00 | 0 | 7 | 107.96% | 0.05 | 0.00 | -0.13 | 0.04 | 0.00 |
| SAM20260618C00250000 | 250.00 | 0.05 | 2.00 | 0.00 | 0 | 26 | 124.20% | 0.06 | 0.00 | -0.17 | 0.04 | 0.00 |
| SAM20260618C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 160.10% | 0.11 | 0.00 | -0.32 | 0.06 | 0.01 |
| SAM20260618C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 23 | 169.34% | 0.10 | 0.00 | -0.33 | 0.06 | 0.01 |
| SAM20260618C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 178.10% | 0.10 | 0.00 | -0.34 | 0.06 | 0.01 |
| SAM20260618C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 186.42% | 0.10 | 0.00 | -0.34 | 0.06 | 0.01 |
| SAM20260618C00300000 | 300.00 | 0.00 | 3.50 | 0.00 | 0 | 8 | 178.38% | 0.07 | 0.00 | -0.26 | 0.04 | 0.00 |
| SAM20260618C00310000 | 310.00 | 0.00 | 3.50 | 0.00 | 0 | 2 | 185.60% | 0.07 | 0.00 | -0.26 | 0.04 | 0.00 |
| SAM20260618C00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 209.15% | 0.09 | 0.00 | -0.36 | 0.05 | 0.00 |
| SAM20260618C00330000 | 330.00 | 0.00 | 4.10 | 0.00 | 0 | 1 | 205.94% | 0.07 | 0.00 | -0.31 | 0.05 | 0.00 |
| SAM20260618C00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 222.76% | 0.09 | 0.00 | -0.37 | 0.05 | 0.00 |
| SAM20260618C00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 229.17% | 0.08 | 0.00 | -0.38 | 0.05 | 0.00 |
| SAM20260618C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 235.34% | 0.08 | 0.00 | -0.38 | 0.05 | 0.00 |
