Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SIZE20260618C00110000 | 110.00 | 63.00 | 67.90 | 0.00 | 0 | 0 | 179.18% | 0.93 | 0.00 | -0.27 | 0.05 | 0.03 |
| SIZE20260618C00115000 | 115.00 | 57.80 | 62.70 | 0.00 | 0 | 0 | 161.24% | 0.93 | 0.00 | -0.25 | 0.05 | 0.03 |
| SIZE20260618C00120000 | 120.00 | 52.80 | 57.70 | 0.00 | 0 | 0 | 148.17% | 0.92 | 0.00 | -0.24 | 0.05 | 0.03 |
| SIZE20260618C00125000 | 125.00 | 48.00 | 52.90 | 0.00 | 0 | 0 | 139.23% | 0.91 | 0.00 | -0.26 | 0.06 | 0.03 |
| SIZE20260618C00130000 | 130.00 | 43.10 | 48.00 | 0.00 | 0 | 0 | 128.48% | 0.90 | 0.00 | -0.26 | 0.06 | 0.04 |
| SIZE20260618C00135000 | 135.00 | 38.00 | 42.90 | 0.00 | 0 | 0 | 114.68% | 0.90 | 0.00 | -0.24 | 0.06 | 0.04 |
| SIZE20260618C00140000 | 140.00 | 33.10 | 38.00 | 0.00 | 0 | 0 | 104.32% | 0.88 | 0.01 | -0.24 | 0.07 | 0.04 |
| SIZE20260618C00145000 | 145.00 | 28.00 | 32.90 | 0.00 | 0 | 0 | 91.19% | 0.87 | 0.01 | -0.22 | 0.07 | 0.04 |
| SIZE20260618C00149000 | 149.00 | 24.10 | 29.00 | 0.00 | 0 | 0 | 83.25% | 0.86 | 0.01 | -0.22 | 0.08 | 0.04 |
| SIZE20260618C00150000 | 150.00 | 22.80 | 27.70 | 0.00 | 0 | 0 | 77.10% | 0.87 | 0.01 | -0.20 | 0.08 | 0.04 |
| SIZE20260618C00151000 | 151.00 | 22.10 | 27.00 | 0.00 | 0 | 0 | 78.62% | 0.85 | 0.01 | -0.22 | 0.08 | 0.04 |
| SIZE20260618C00152000 | 152.00 | 21.10 | 25.90 | 0.00 | 0 | 0 | 75.09% | 0.85 | 0.01 | -0.21 | 0.08 | 0.04 |
| SIZE20260618C00153000 | 153.00 | 20.10 | 24.90 | 0.00 | 0 | 0 | 72.80% | 0.85 | 0.01 | -0.21 | 0.08 | 0.04 |
| SIZE20260618C00154000 | 154.00 | 19.10 | 24.00 | 0.00 | 0 | 0 | 71.70% | 0.84 | 0.01 | -0.21 | 0.09 | 0.04 |
| SIZE20260618C00155000 | 155.00 | 18.70 | 23.70 | 0.00 | 0 | 0 | 42.53% | 0.94 | 0.01 | -0.06 | 0.04 | 0.05 |
| SIZE20260618C00156000 | 156.00 | 17.70 | 22.70 | 0.00 | 0 | 0 | 40.81% | 0.94 | 0.01 | -0.06 | 0.04 | 0.05 |
| SIZE20260618C00157000 | 157.00 | 16.70 | 21.70 | 0.00 | 0 | 0 | 39.08% | 0.94 | 0.01 | -0.06 | 0.05 | 0.05 |
| SIZE20260618C00158000 | 158.00 | 15.70 | 20.60 | 0.00 | 0 | 0 | 36.16% | 0.94 | 0.01 | -0.05 | 0.04 | 0.05 |
| SIZE20260618C00159000 | 159.00 | 14.70 | 19.60 | 0.00 | 0 | 0 | 34.47% | 0.94 | 0.01 | -0.05 | 0.04 | 0.05 |
| SIZE20260618C00160000 | 160.00 | 13.70 | 18.60 | 0.00 | 0 | 0 | 32.79% | 0.93 | 0.01 | -0.05 | 0.05 | 0.05 |
| SIZE20260618C00161000 | 161.00 | 12.70 | 17.70 | 0.00 | 0 | 0 | 32.13% | 0.92 | 0.01 | -0.05 | 0.05 | 0.05 |
| SIZE20260618C00162000 | 162.00 | 11.70 | 16.60 | 0.00 | 0 | 1 | 29.40% | 0.93 | 0.01 | -0.05 | 0.05 | 0.05 |
| SIZE20260618C00163000 | 163.00 | 10.50 | 15.30 | 0.00 | 0 | 0 | 20.28% | 0.98 | 0.01 | -0.01 | 0.02 | 0.05 |
| SIZE20260618C00164000 | 164.00 | 9.60 | 14.30 | 0.00 | 0 | 0 | 20.94% | 0.96 | 0.01 | -0.02 | 0.03 | 0.05 |
| SIZE20260618C00165000 | 165.00 | 8.20 | 12.90 | 0.00 | 0 | 0 | 44.94% | 0.77 | 0.02 | -0.16 | 0.11 | 0.04 |
| SIZE20260618C00166000 | 166.00 | 7.60 | 12.40 | 0.00 | 0 | 0 | 21.57% | 0.92 | 0.02 | -0.04 | 0.06 | 0.05 |
| SIZE20260618C00167000 | 167.00 | 6.70 | 11.50 | 0.00 | 0 | 0 | 21.57% | 0.90 | 0.03 | -0.05 | 0.06 | 0.05 |
| SIZE20260618C00168000 | 168.00 | 5.80 | 10.60 | 0.00 | 0 | 0 | 19.77% | 0.89 | 0.03 | -0.05 | 0.07 | 0.05 |
| SIZE20260618C00169000 | 169.00 | 4.90 | 9.60 | 0.00 | 0 | 0 | 18.61% | 0.87 | 0.03 | -0.05 | 0.08 | 0.05 |
| SIZE20260618C00170000 | 170.00 | 3.90 | 8.60 | 0.00 | 0 | 0 | 16.69% | 0.86 | 0.04 | -0.05 | 0.08 | 0.05 |
| SIZE20260618C00175000 | 175.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 13.09% | 0.58 | 0.09 | -0.07 | 0.13 | 0.03 |
| SIZE20260618C00180000 | 180.00 | 0.00 | 2.35 | 0.00 | 0 | 80 | 20.04% | 0.28 | 0.05 | -0.08 | 0.12 | 0.02 |
| SIZE20260618C00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 20.77% | 0.11 | 0.03 | -0.05 | 0.07 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SIZE20260618P00110000 | 110.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 176.06% | -0.07 | 0.00 | -0.27 | 0.05 | -0.01 |
| SIZE20260618P00115000 | 115.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 162.55% | -0.08 | 0.00 | -0.27 | 0.05 | -0.01 |
| SIZE20260618P00120000 | 120.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 149.52% | -0.08 | 0.00 | -0.26 | 0.05 | -0.01 |
| SIZE20260618P00125000 | 125.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 136.91% | -0.09 | 0.00 | -0.26 | 0.06 | -0.01 |
| SIZE20260618P00130000 | 130.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 124.67% | -0.10 | 0.00 | -0.25 | 0.06 | -0.01 |
| SIZE20260618P00135000 | 135.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 112.73% | -0.11 | 0.00 | -0.24 | 0.06 | -0.01 |
| SIZE20260618P00140000 | 140.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 101.05% | -0.12 | 0.01 | -0.23 | 0.07 | -0.01 |
| SIZE20260618P00145000 | 145.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 89.56% | -0.13 | 0.01 | -0.22 | 0.07 | -0.01 |
| SIZE20260618P00149000 | 149.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 80.45% | -0.14 | 0.01 | -0.21 | 0.08 | -0.01 |
| SIZE20260618P00150000 | 150.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 78.80% | -0.15 | 0.01 | -0.21 | 0.08 | -0.01 |
| SIZE20260618P00151000 | 151.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 76.52% | -0.15 | 0.01 | -0.21 | 0.08 | -0.01 |
| SIZE20260618P00152000 | 152.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 74.25% | -0.15 | 0.01 | -0.21 | 0.08 | -0.01 |
| SIZE20260618P00153000 | 153.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 71.97% | -0.16 | 0.01 | -0.20 | 0.09 | -0.01 |
| SIZE20260618P00154000 | 154.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 69.69% | -0.16 | 0.01 | -0.20 | 0.09 | -0.01 |
| SIZE20260618P00155000 | 155.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 67.41% | -0.17 | 0.01 | -0.20 | 0.09 | -0.01 |
| SIZE20260618P00156000 | 156.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 65.12% | -0.17 | 0.01 | -0.20 | 0.09 | -0.01 |
| SIZE20260618P00157000 | 157.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 62.83% | -0.18 | 0.01 | -0.19 | 0.09 | -0.01 |
| SIZE20260618P00158000 | 158.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 60.53% | -0.18 | 0.01 | -0.19 | 0.09 | -0.01 |
| SIZE20260618P00159000 | 159.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 58.23% | -0.19 | 0.01 | -0.19 | 0.10 | -0.01 |
| SIZE20260618P00160000 | 160.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 55.92% | -0.20 | 0.01 | -0.18 | 0.10 | -0.01 |
| SIZE20260618P00161000 | 161.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 53.59% | -0.20 | 0.01 | -0.18 | 0.10 | -0.01 |
| SIZE20260618P00162000 | 162.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 51.25% | -0.21 | 0.02 | -0.17 | 0.10 | -0.02 |
| SIZE20260618P00163000 | 163.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 49.38% | -0.22 | 0.02 | -0.17 | 0.11 | -0.02 |
| SIZE20260618P00164000 | 164.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 46.99% | -0.23 | 0.02 | -0.17 | 0.11 | -0.02 |
| SIZE20260618P00165000 | 165.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 44.58% | -0.24 | 0.02 | -0.16 | 0.11 | -0.02 |
| SIZE20260618P00166000 | 166.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 42.15% | -0.25 | 0.02 | -0.16 | 0.11 | -0.02 |
| SIZE20260618P00167000 | 167.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 40.12% | -0.26 | 0.02 | -0.16 | 0.12 | -0.02 |
| SIZE20260618P00168000 | 168.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 37.60% | -0.28 | 0.02 | -0.15 | 0.12 | -0.02 |
| SIZE20260618P00169000 | 169.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 35.45% | -0.29 | 0.03 | -0.15 | 0.12 | -0.02 |
| SIZE20260618P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 32.82% | -0.31 | 0.03 | -0.14 | 0.13 | -0.02 |
| SIZE20260618P00175000 | 175.00 | 0.05 | 5.00 | 0.00 | 0 | 0 | 18.98% | -0.47 | 0.06 | -0.09 | 0.14 | -0.03 |
| SIZE20260618P00180000 | 180.00 | 2.35 | 7.10 | 0.00 | 0 | 0 | 6.92% | -0.97 | 0.03 | -0.00 | 0.03 | -0.06 |
| SIZE20260618P00185000 | 185.00 | 7.10 | 11.90 | 0.00 | 0 | 0 | 40.11% | -0.73 | 0.02 | -0.16 | 0.12 | -0.05 |
