Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SARK20260618P00015000 | 15.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 266.87% | -0.08 | 0.01 | -0.07 | 0.01 | -0.00 |
| SARK20260618P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 173.66% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| SARK20260618P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 156.25% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| SARK20260618P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 139.54% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| SARK20260618P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 123.41% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| SARK20260618P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 107.73% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| SARK20260618P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 92.37% | -0.14 | 0.04 | -0.04 | 0.01 | -0.00 |
| SARK20260618P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.17% | -0.16 | 0.06 | -0.04 | 0.01 | -0.00 |
| SARK20260618P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 61.91% | -0.19 | 0.08 | -0.03 | 0.01 | -0.00 |
| SARK20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 46.20% | -0.25 | 0.13 | -0.03 | 0.02 | -0.00 |
| SARK20260618P00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 34.05% | -0.37 | 0.21 | -0.03 | 0.02 | -0.00 |
| SARK20260618P00028000 | 28.00 | 0.75 | 1.55 | 0.00 | 0 | 4 | 42.15% | -0.57 | 0.18 | -0.03 | 0.02 | -0.00 |
| SARK20260618P00029000 | 29.00 | 1.50 | 2.30 | 0.00 | 0 | 2 | 45.95% | -0.72 | 0.15 | -0.03 | 0.02 | -0.01 |
| SARK20260618P00030000 | 30.00 | 2.15 | 3.10 | 0.00 | 0 | 0 | 38.37% | -0.91 | 0.13 | -0.02 | 0.01 | -0.00 |
| SARK20260618P00031000 | 31.00 | 3.30 | 4.00 | 0.00 | 0 | 3 | 64.07% | -0.83 | 0.09 | -0.04 | 0.01 | -0.01 |
| SARK20260618P00032000 | 32.00 | 3.60 | 5.00 | 0.00 | 0 | 6 | 88.53% | -0.79 | 0.07 | -0.05 | 0.02 | -0.01 |
| SARK20260618P00033000 | 33.00 | 4.60 | 6.80 | 0.00 | 0 | 0 | 74.49% | -0.90 | 0.06 | -0.03 | 0.01 | -0.00 |
| SARK20260618P00034000 | 34.00 | 5.50 | 7.30 | 0.00 | 0 | 0 | 128.15% | -0.77 | 0.05 | -0.08 | 0.02 | -0.01 |
| SARK20260618P00035000 | 35.00 | 6.50 | 8.30 | 0.00 | 0 | 0 | 137.92% | -0.78 | 0.04 | -0.08 | 0.02 | -0.01 |
| SARK20260618P00036000 | 36.00 | 7.60 | 9.20 | 0.00 | 0 | 100 | 140.56% | -0.80 | 0.04 | -0.08 | 0.01 | -0.01 |
| SARK20260618P00037000 | 37.00 | 8.60 | 10.20 | 0.00 | 0 | 0 | 149.16% | -0.81 | 0.04 | -0.08 | 0.01 | -0.01 |
| SARK20260618P00038000 | 38.00 | 9.50 | 11.10 | 0.00 | 0 | 1 | 150.07% | -0.83 | 0.03 | -0.07 | 0.01 | -0.01 |
| SARK20260618P00040000 | 40.00 | 11.60 | 13.20 | 0.00 | 0 | 1 | 172.68% | -0.83 | 0.03 | -0.09 | 0.01 | -0.01 |
| SARK20260618P00045000 | 45.00 | 16.60 | 18.20 | 0.00 | 0 | 0 | 206.14% | -0.85 | 0.02 | -0.09 | 0.01 | -0.01 |
| SARK20260618P00050000 | 50.00 | 21.50 | 23.00 | 0.00 | 0 | 0 | 216.17% | -0.89 | 0.02 | -0.08 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SARK20260618C00015000 | 15.00 | 11.70 | 13.40 | 0.00 | 0 | 0 | 290.82% | 0.92 | 0.01 | -0.09 | 0.01 | 0.00 |
| SARK20260618C00018000 | 18.00 | 8.80 | 10.50 | 0.00 | 0 | 18 | 118.69% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| SARK20260618C00019000 | 19.00 | 8.00 | 9.50 | 0.00 | 0 | 0 | 126.89% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| SARK20260618C00020000 | 20.00 | 7.00 | 8.40 | 0.00 | 0 | 5 | 103.53% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| SARK20260618C00021000 | 21.00 | 5.80 | 7.40 | 0.00 | 0 | 0 | 61.55% | 1.00 | 0.01 | -0.00 | 0.00 | 0.01 |
| SARK20260618C00022000 | 22.00 | 4.20 | 6.40 | 0.00 | 0 | 0 | 142.87% | 0.83 | 0.03 | -0.07 | 0.01 | 0.01 |
| SARK20260618C00023000 | 23.00 | 3.90 | 5.40 | 0.00 | 0 | 0 | 56.63% | 0.96 | 0.03 | -0.01 | 0.01 | 0.01 |
| SARK20260618C00024000 | 24.00 | 2.90 | 4.60 | 0.00 | 0 | 50 | 58.28% | 0.90 | 0.06 | -0.02 | 0.01 | 0.01 |
| SARK20260618C00025000 | 25.00 | 2.00 | 3.60 | 0.00 | 0 | 0 | 49.58% | 0.86 | 0.09 | -0.02 | 0.01 | 0.01 |
| SARK20260618C00026000 | 26.00 | 1.20 | 2.75 | 0.00 | 0 | 1 | 46.66% | 0.76 | 0.13 | -0.03 | 0.02 | 0.01 |
| SARK20260618C00027000 | 27.00 | 0.55 | 1.50 | 0.95 | 1 | 5 | 32.12% | 0.65 | 0.22 | -0.02 | 0.02 | 0.01 |
| SARK20260618C00028000 | 28.00 | 0.20 | 1.35 | 0.95 | 1 | 7 | 44.31% | 0.45 | 0.17 | -0.03 | 0.02 | 0.00 |
| SARK20260618C00029000 | 29.00 | 0.00 | 0.90 | 0.00 | 0 | 4 | 45.14% | 0.31 | 0.14 | -0.03 | 0.02 | 0.00 |
| SARK20260618C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 54.11% | 0.23 | 0.11 | -0.03 | 0.02 | 0.00 |
| SARK20260618C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 65.66% | 0.20 | 0.08 | -0.04 | 0.02 | 0.00 |
| SARK20260618C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 76.18% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| SARK20260618C00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 85.94% | 0.17 | 0.05 | -0.04 | 0.01 | 0.00 |
| SARK20260618C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 95.06% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| SARK20260618C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 103.66% | 0.15 | 0.04 | -0.04 | 0.01 | 0.00 |
| SARK20260618C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 111.80% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| SARK20260618C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 119.54% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
| SARK20260618C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 126.92% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
| SARK20260618C00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 140.76% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| SARK20260618C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 171.05% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| SARK20260618C00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 196.76% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
