Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBAC20260618C00120000 | 120.00 | 86.40 | 89.90 | 0.00 | 0 | 0 | 196.54% | 0.94 | 0.00 | -0.30 | 0.04 | 0.03 |
| SBAC20260618C00125000 | 125.00 | 80.90 | 84.90 | 0.00 | 0 | 0 | 182.02% | 0.94 | 0.00 | -0.29 | 0.05 | 0.03 |
| SBAC20260618C00130000 | 130.00 | 76.40 | 79.90 | 0.00 | 0 | 0 | 168.11% | 0.94 | 0.00 | -0.27 | 0.05 | 0.03 |
| SBAC20260618C00135000 | 135.00 | 71.20 | 74.90 | 0.00 | 0 | 0 | 156.84% | 0.94 | 0.00 | -0.27 | 0.05 | 0.03 |
| SBAC20260618C00140000 | 140.00 | 66.40 | 69.90 | 0.00 | 0 | 0 | 145.93% | 0.93 | 0.00 | -0.26 | 0.05 | 0.03 |
| SBAC20260618C00145000 | 145.00 | 61.20 | 64.90 | 0.00 | 0 | 0 | 140.71% | 0.92 | 0.00 | -0.29 | 0.06 | 0.03 |
| SBAC20260618C00150000 | 150.00 | 56.50 | 59.90 | 0.00 | 0 | 400 | 117.55% | 0.93 | 0.00 | -0.21 | 0.05 | 0.03 |
| SBAC20260618C00155000 | 155.00 | 51.40 | 54.90 | 0.00 | 0 | 0 | 119.74% | 0.91 | 0.00 | -0.28 | 0.06 | 0.04 |
| SBAC20260618C00160000 | 160.00 | 45.80 | 50.00 | 0.00 | 0 | 0 | 105.07% | 0.91 | 0.00 | -0.24 | 0.06 | 0.04 |
| SBAC20260618C00165000 | 165.00 | 41.50 | 45.00 | 0.00 | 0 | 0 | 90.81% | 0.91 | 0.00 | -0.21 | 0.06 | 0.04 |
| SBAC20260618C00170000 | 170.00 | 36.00 | 40.00 | 0.00 | 0 | 0 | 81.57% | 0.90 | 0.01 | -0.20 | 0.07 | 0.04 |
| SBAC20260618C00175000 | 175.00 | 31.10 | 35.10 | 0.00 | 0 | 0 | 73.79% | 0.89 | 0.01 | -0.20 | 0.08 | 0.04 |
| SBAC20260618C00180000 | 180.00 | 26.60 | 30.20 | 0.00 | 0 | 3 | 46.57% | 0.95 | 0.01 | -0.08 | 0.04 | 0.03 |
| SBAC20260618C00185000 | 185.00 | 22.00 | 25.40 | 0.00 | 0 | 8 | 43.67% | 0.91 | 0.01 | -0.10 | 0.06 | 0.04 |
| SBAC20260618C00190000 | 190.00 | 17.50 | 20.70 | 0.00 | 0 | 404 | 42.44% | 0.86 | 0.01 | -0.14 | 0.09 | 0.04 |
| SBAC20260618C00195000 | 195.00 | 13.00 | 16.40 | 13.31 | 1 | 185 | 41.37% | 0.78 | 0.02 | -0.18 | 0.12 | 0.04 |
| SBAC20260618C00200000 | 200.00 | 9.00 | 12.50 | 0.00 | 0 | 352 | 38.60% | 0.68 | 0.02 | -0.20 | 0.14 | 0.04 |
| SBAC20260618C00210000 | 210.00 | 4.80 | 6.20 | 5.00 | 24 | 380 | 37.27% | 0.43 | 0.03 | -0.21 | 0.16 | 0.03 |
| SBAC20260618C00220000 | 220.00 | 0.90 | 2.00 | 1.75 | 2 | 336 | 35.58% | 0.20 | 0.02 | -0.14 | 0.11 | 0.01 |
| SBAC20260618C00230000 | 230.00 | 0.30 | 1.40 | 0.25 | 312 | 215 | 39.64% | 0.09 | 0.01 | -0.09 | 0.07 | 0.01 |
| SBAC20260618C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 57 | 57.52% | 0.10 | 0.01 | -0.15 | 0.07 | 0.01 |
| SBAC20260618C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 68.59% | 0.09 | 0.01 | -0.16 | 0.07 | 0.01 |
| SBAC20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 78.82% | 0.08 | 0.00 | -0.16 | 0.06 | 0.01 |
| SBAC20260618C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 88.36% | 0.07 | 0.00 | -0.17 | 0.06 | 0.01 |
| SBAC20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.05 | 1 | 10 | 96.83% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| SBAC20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.76% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| SBAC20260618C00300000 | 300.00 | 0.00 | 0.55 | 0.00 | 0 | 27 | 90.31% | 0.02 | 0.00 | -0.06 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBAC20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 168.80% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| SBAC20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.93% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| SBAC20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 147.43% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| SBAC20260618P00135000 | 135.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 132.32% | -0.04 | 0.00 | -0.15 | 0.03 | -0.00 |
| SBAC20260618P00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 128.08% | -0.05 | 0.00 | -0.18 | 0.04 | -0.00 |
| SBAC20260618P00145000 | 145.00 | 0.00 | 1.55 | 0.00 | 0 | 8 | 107.06% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| SBAC20260618P00150000 | 150.00 | 0.00 | 2.00 | 0.00 | 0 | 36 | 101.87% | -0.04 | 0.00 | -0.13 | 0.04 | -0.00 |
| SBAC20260618P00155000 | 155.00 | 0.00 | 2.20 | 0.00 | 0 | 12 | 100.05% | -0.06 | 0.00 | -0.17 | 0.05 | -0.01 |
| SBAC20260618P00160000 | 160.00 | 0.00 | 0.70 | 0.00 | 0 | 36 | 71.99% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| SBAC20260618P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 80.00% | -0.07 | 0.00 | -0.14 | 0.05 | -0.01 |
| SBAC20260618P00170000 | 170.00 | 0.00 | 2.30 | 0.00 | 0 | 60 | 74.58% | -0.08 | 0.00 | -0.16 | 0.06 | -0.01 |
| SBAC20260618P00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 117 | 53.47% | -0.05 | 0.00 | -0.08 | 0.04 | -0.00 |
| SBAC20260618P00180000 | 180.00 | 0.00 | 2.45 | 0.00 | 0 | 444 | 58.49% | -0.10 | 0.01 | -0.15 | 0.07 | -0.01 |
| SBAC20260618P00185000 | 185.00 | 0.00 | 2.75 | 1.25 | 1 | 71 | 51.68% | -0.13 | 0.01 | -0.15 | 0.08 | -0.01 |
| SBAC20260618P00190000 | 190.00 | 0.00 | 3.10 | 0.00 | 0 | 37 | 46.36% | -0.17 | 0.01 | -0.17 | 0.10 | -0.01 |
| SBAC20260618P00195000 | 195.00 | 1.00 | 4.20 | 0.00 | 0 | 126 | 45.30% | -0.24 | 0.02 | -0.21 | 0.13 | -0.02 |
| SBAC20260618P00200000 | 200.00 | 2.10 | 4.90 | 0.00 | 0 | 536 | 42.73% | -0.33 | 0.02 | -0.23 | 0.15 | -0.03 |
| SBAC20260618P00210000 | 210.00 | 6.00 | 8.30 | 0.00 | 0 | 696 | 38.32% | -0.57 | 0.03 | -0.22 | 0.16 | -0.05 |
| SBAC20260618P00220000 | 220.00 | 12.10 | 15.10 | 0.00 | 0 | 133 | 32.53% | -0.82 | 0.02 | -0.12 | 0.10 | -0.07 |
| SBAC20260618P00230000 | 230.00 | 20.50 | 24.50 | 0.00 | 0 | 0 | 31.81% | -0.95 | 0.01 | -0.04 | 0.04 | -0.08 |
| SBAC20260618P00240000 | 240.00 | 30.50 | 33.70 | 0.00 | 0 | 0 | 43.55% | -0.95 | 0.01 | -0.05 | 0.04 | -0.09 |
| SBAC20260618P00250000 | 250.00 | 40.20 | 43.80 | 0.00 | 0 | 0 | 36.46% | -0.99 | 0.00 | -0.00 | 0.01 | -0.10 |
| SBAC20260618P00260000 | 260.00 | 50.20 | 53.60 | 0.00 | 0 | 0 | 45.96% | -0.99 | 0.00 | -0.00 | 0.01 | -0.10 |
| SBAC20260618P00270000 | 270.00 | 60.20 | 63.60 | 0.00 | 0 | 0 | 93.02% | -0.91 | 0.00 | -0.20 | 0.06 | -0.10 |
| SBAC20260618P00280000 | 280.00 | 70.20 | 73.60 | 0.00 | 0 | 0 | 102.52% | -0.92 | 0.00 | -0.20 | 0.06 | -0.10 |
| SBAC20260618P00290000 | 290.00 | 80.20 | 83.60 | 0.00 | 0 | 0 | 111.50% | -0.92 | 0.00 | -0.21 | 0.06 | -0.10 |
| SBAC20260618P00300000 | 300.00 | 90.20 | 93.60 | 0.00 | 0 | 0 | 78.92% | -0.99 | 0.00 | -0.02 | 0.01 | -0.11 |
