Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHLD20260618P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 182.59% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| SHLD20260618P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 147.54% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| SHLD20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 116.15% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| SHLD20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 87.30% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| SHLD20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 59.98% | -0.10 | 0.02 | -0.04 | 0.02 | -0.00 |
| SHLD20260618P00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 54.59% | -0.11 | 0.03 | -0.04 | 0.02 | -0.00 |
| SHLD20260618P00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 49.19% | -0.12 | 0.03 | -0.04 | 0.03 | -0.00 |
| SHLD20260618P00058000 | 58.00 | 0.00 | 0.55 | 0.00 | 0 | 16 | 39.86% | -0.11 | 0.04 | -0.03 | 0.02 | -0.00 |
| SHLD20260618P00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 38.27% | -0.15 | 0.05 | -0.04 | 0.03 | -0.00 |
| SHLD20260618P00060000 | 60.00 | 0.15 | 0.55 | 0.35 | 1 | 120 | 34.21% | -0.18 | 0.06 | -0.04 | 0.03 | -0.00 |
| SHLD20260618P00061000 | 61.00 | 0.20 | 0.85 | 0.00 | 0 | 17 | 30.99% | -0.23 | 0.08 | -0.04 | 0.04 | -0.01 |
| SHLD20260618P00062000 | 62.00 | 0.35 | 1.30 | 0.00 | 0 | 137 | 31.28% | -0.32 | 0.09 | -0.05 | 0.05 | -0.01 |
| SHLD20260618P00063000 | 63.00 | 0.70 | 1.65 | 0.00 | 0 | 51 | 30.58% | -0.41 | 0.11 | -0.05 | 0.05 | -0.01 |
| SHLD20260618P00064000 | 64.00 | 1.15 | 2.40 | 0.00 | 0 | 58 | 32.78% | -0.52 | 0.10 | -0.06 | 0.05 | -0.01 |
| SHLD20260618P00065000 | 65.00 | 2.30 | 2.70 | 2.32 | 4 | 235 | 35.55% | -0.61 | 0.09 | -0.07 | 0.05 | -0.01 |
| SHLD20260618P00066000 | 66.00 | 2.65 | 3.60 | 2.75 | 10 | 62 | 32.09% | -0.72 | 0.10 | -0.06 | 0.04 | -0.01 |
| SHLD20260618P00067000 | 67.00 | 3.10 | 4.20 | 3.70 | 2 | 92 | 25.95% | -0.91 | 0.12 | -0.04 | 0.02 | -0.01 |
| SHLD20260618P00068000 | 68.00 | 3.60 | 5.30 | 0.00 | 0 | 67 | 50.53% | -0.74 | 0.06 | -0.08 | 0.04 | -0.01 |
| SHLD20260618P00069000 | 69.00 | 4.50 | 6.30 | 0.00 | 0 | 13 | 56.03% | -0.76 | 0.05 | -0.09 | 0.04 | -0.01 |
| SHLD20260618P00070000 | 70.00 | 5.50 | 7.20 | 6.33 | 1 | 525 | 52.87% | -0.82 | 0.05 | -0.07 | 0.03 | -0.01 |
| SHLD20260618P00071000 | 71.00 | 6.20 | 8.60 | 0.00 | 0 | 15 | 73.94% | -0.75 | 0.04 | -0.11 | 0.04 | -0.01 |
| SHLD20260618P00072000 | 72.00 | 7.20 | 8.80 | 0.00 | 0 | 29 | 54.67% | -0.89 | 0.04 | -0.06 | 0.02 | -0.01 |
| SHLD20260618P00073000 | 73.00 | 8.20 | 9.80 | 0.00 | 0 | 9 | 58.69% | -0.89 | 0.03 | -0.06 | 0.02 | -0.01 |
| SHLD20260618P00074000 | 74.00 | 9.10 | 11.90 | 0.00 | 0 | 7 | 96.07% | -0.76 | 0.03 | -0.14 | 0.04 | -0.02 |
| SHLD20260618P00075000 | 75.00 | 10.10 | 12.90 | 0.00 | 0 | 0 | 100.70% | -0.77 | 0.03 | -0.14 | 0.04 | -0.02 |
| SHLD20260618P00076000 | 76.00 | 10.80 | 13.10 | 0.00 | 0 | 0 | 81.97% | -0.85 | 0.03 | -0.09 | 0.03 | -0.01 |
| SHLD20260618P00077000 | 77.00 | 11.80 | 14.10 | 0.00 | 0 | 0 | 85.86% | -0.86 | 0.02 | -0.10 | 0.03 | -0.01 |
| SHLD20260618P00078000 | 78.00 | 12.80 | 15.10 | 0.00 | 0 | 0 | 89.64% | -0.86 | 0.02 | -0.10 | 0.03 | -0.01 |
| SHLD20260618P00079000 | 79.00 | 13.80 | 16.10 | 0.00 | 0 | 0 | 93.32% | -0.87 | 0.02 | -0.10 | 0.03 | -0.01 |
| SHLD20260618P00080000 | 80.00 | 14.80 | 17.10 | 0.00 | 0 | 0 | 96.92% | -0.87 | 0.02 | -0.10 | 0.03 | -0.01 |
| SHLD20260618P00085000 | 85.00 | 19.80 | 22.10 | 0.00 | 0 | 0 | 113.71% | -0.89 | 0.02 | -0.11 | 0.02 | -0.02 |
| SHLD20260618P00090000 | 90.00 | 24.80 | 27.40 | 0.00 | 0 | 0 | 140.80% | -0.87 | 0.01 | -0.14 | 0.03 | -0.02 |
| SHLD20260618P00095000 | 95.00 | 29.80 | 32.40 | 0.00 | 0 | 0 | 155.32% | -0.88 | 0.01 | -0.15 | 0.03 | -0.02 |
| SHLD20260618P00100000 | 100.00 | 34.80 | 37.40 | 0.00 | 0 | 0 | 168.69% | -0.88 | 0.01 | -0.15 | 0.03 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHLD20260618C00035000 | 35.00 | 27.70 | 30.30 | 0.00 | 0 | 37 | 142.86% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| SHLD20260618C00040000 | 40.00 | 22.70 | 25.30 | 0.00 | 0 | 20 | 112.58% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| SHLD20260618C00045000 | 45.00 | 18.00 | 20.20 | 0.00 | 0 | 3 | 99.25% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| SHLD20260618C00050000 | 50.00 | 13.00 | 15.20 | 0.00 | 0 | 27 | 72.95% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| SHLD20260618C00055000 | 55.00 | 8.30 | 10.00 | 8.75 | 1 | 66 | 51.63% | 0.94 | 0.02 | -0.03 | 0.02 | 0.02 |
| SHLD20260618C00056000 | 56.00 | 7.20 | 9.00 | 0.00 | 0 | 10 | 49.30% | 0.92 | 0.02 | -0.03 | 0.02 | 0.02 |
| SHLD20260618C00057000 | 57.00 | 6.50 | 8.00 | 0.00 | 0 | 34 | 46.44% | 0.90 | 0.03 | -0.03 | 0.02 | 0.02 |
| SHLD20260618C00058000 | 58.00 | 5.10 | 7.10 | 0.00 | 0 | 12 | 34.25% | 0.93 | 0.03 | -0.02 | 0.02 | 0.02 |
| SHLD20260618C00059000 | 59.00 | 4.30 | 6.00 | 0.00 | 0 | 2 | 31.83% | 0.91 | 0.04 | -0.02 | 0.02 | 0.02 |
| SHLD20260618C00060000 | 60.00 | 3.40 | 5.10 | 0.00 | 0 | 147 | 30.47% | 0.86 | 0.06 | -0.03 | 0.03 | 0.02 |
| SHLD20260618C00061000 | 61.00 | 2.45 | 4.20 | 3.32 | 1 | 5 | 27.17% | 0.82 | 0.08 | -0.03 | 0.04 | 0.02 |
| SHLD20260618C00062000 | 62.00 | 1.70 | 3.50 | 0.00 | 0 | 27 | 27.75% | 0.72 | 0.09 | -0.04 | 0.04 | 0.02 |
| SHLD20260618C00063000 | 63.00 | 1.30 | 2.80 | 0.00 | 0 | 15 | 31.71% | 0.61 | 0.09 | -0.05 | 0.05 | 0.02 |
| SHLD20260618C00064000 | 64.00 | 0.75 | 2.10 | 0.00 | 0 | 45 | 31.34% | 0.51 | 0.10 | -0.05 | 0.05 | 0.01 |
| SHLD20260618C00065000 | 65.00 | 0.95 | 1.20 | 0.95 | 11 | 293 | 27.54% | 0.40 | 0.11 | -0.05 | 0.05 | 0.01 |
| SHLD20260618C00066000 | 66.00 | 0.70 | 0.95 | 0.00 | 0 | 354 | 31.95% | 0.33 | 0.09 | -0.05 | 0.05 | 0.01 |
| SHLD20260618C00067000 | 67.00 | 0.35 | 0.95 | 0.55 | 3 | 246 | 34.62% | 0.27 | 0.07 | -0.05 | 0.04 | 0.01 |
| SHLD20260618C00068000 | 68.00 | 0.30 | 0.85 | 0.42 | 16 | 120 | 32.15% | 0.19 | 0.06 | -0.04 | 0.03 | 0.00 |
| SHLD20260618C00069000 | 69.00 | 0.20 | 0.35 | 0.40 | 2 | 48 | 33.56% | 0.14 | 0.05 | -0.03 | 0.03 | 0.00 |
| SHLD20260618C00070000 | 70.00 | 0.10 | 0.25 | 0.20 | 14 | 464 | 35.88% | 0.12 | 0.04 | -0.03 | 0.03 | 0.00 |
| SHLD20260618C00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 45 | 45.54% | 0.14 | 0.04 | -0.04 | 0.03 | 0.00 |
| SHLD20260618C00072000 | 72.00 | 0.05 | 0.15 | 0.15 | 2 | 336 | 35.42% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| SHLD20260618C00073000 | 73.00 | 0.00 | 0.20 | 0.00 | 0 | 309 | 38.64% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| SHLD20260618C00074000 | 74.00 | 0.00 | 0.70 | 0.00 | 0 | 112 | 55.33% | 0.11 | 0.03 | -0.04 | 0.02 | 0.00 |
| SHLD20260618C00075000 | 75.00 | 0.05 | 0.20 | 0.00 | 0 | 284 | 46.75% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| SHLD20260618C00076000 | 76.00 | 0.00 | 0.05 | 0.00 | 0 | 104 | 38.43% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| SHLD20260618C00077000 | 77.00 | 0.00 | 0.05 | 0.00 | 0 | 152 | 40.90% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| SHLD20260618C00078000 | 78.00 | 0.00 | 0.10 | 0.00 | 0 | 108 | 47.76% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| SHLD20260618C00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 73.65% | 0.09 | 0.02 | -0.05 | 0.02 | 0.00 |
| SHLD20260618C00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 656 | 48.01% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| SHLD20260618C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 699 | 91.83% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| SHLD20260618C00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 524 | 69.09% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SHLD20260618C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 117.85% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| SHLD20260618C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 224 | 129.35% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
