Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMMD20260618P00040000 | 40.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 239.02% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| SMMD20260618P00045000 | 45.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 207.58% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| SMMD20260618P00050000 | 50.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 179.39% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| SMMD20260618P00055000 | 55.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 153.73% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| SMMD20260618P00060000 | 60.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 130.05% | -0.06 | 0.00 | -0.08 | 0.02 | -0.00 |
| SMMD20260618P00065000 | 65.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 107.91% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| SMMD20260618P00066000 | 66.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 103.63% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| SMMD20260618P00067000 | 67.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 99.39% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| SMMD20260618P00068000 | 68.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 95.19% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| SMMD20260618P00069000 | 69.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 91.04% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| SMMD20260618P00070000 | 70.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 86.91% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| SMMD20260618P00071000 | 71.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 82.81% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| SMMD20260618P00072000 | 72.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 78.75% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| SMMD20260618P00073000 | 73.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 74.70% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| SMMD20260618P00074000 | 74.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 70.67% | -0.10 | 0.01 | -0.07 | 0.03 | -0.00 |
| SMMD20260618P00075000 | 75.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 66.66% | -0.10 | 0.01 | -0.07 | 0.03 | -0.00 |
| SMMD20260618P00076000 | 76.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 63.42% | -0.11 | 0.02 | -0.07 | 0.03 | -0.00 |
| SMMD20260618P00077000 | 77.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 59.39% | -0.12 | 0.02 | -0.07 | 0.04 | -0.00 |
| SMMD20260618P00078000 | 78.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 55.36% | -0.12 | 0.02 | -0.07 | 0.04 | -0.00 |
| SMMD20260618P00079000 | 79.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 51.26% | -0.13 | 0.02 | -0.06 | 0.04 | -0.00 |
| SMMD20260618P00080000 | 80.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 47.27% | -0.14 | 0.03 | -0.06 | 0.04 | -0.01 |
| SMMD20260618P00081000 | 81.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 43.78% | -0.15 | 0.03 | -0.06 | 0.04 | -0.01 |
| SMMD20260618P00082000 | 82.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 40.18% | -0.17 | 0.04 | -0.06 | 0.05 | -0.01 |
| SMMD20260618P00083000 | 83.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 36.44% | -0.19 | 0.04 | -0.06 | 0.05 | -0.01 |
| SMMD20260618P00084000 | 84.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 33.03% | -0.22 | 0.05 | -0.06 | 0.05 | -0.01 |
| SMMD20260618P00085000 | 85.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 29.35% | -0.25 | 0.06 | -0.06 | 0.06 | -0.01 |
| SMMD20260618P00086000 | 86.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 26.56% | -0.30 | 0.07 | -0.06 | 0.06 | -0.01 |
| SMMD20260618P00087000 | 87.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 23.51% | -0.36 | 0.09 | -0.05 | 0.07 | -0.01 |
| SMMD20260618P00088000 | 88.00 | 0.20 | 2.50 | 0.00 | 0 | 0 | 21.35% | -0.45 | 0.10 | -0.05 | 0.07 | -0.02 |
| SMMD20260618P00089000 | 89.00 | 0.70 | 2.90 | 0.00 | 0 | 0 | 20.33% | -0.56 | 0.11 | -0.05 | 0.07 | -0.02 |
| SMMD20260618P00090000 | 90.00 | 1.20 | 3.90 | 0.00 | 0 | 0 | 22.18% | -0.65 | 0.09 | -0.05 | 0.07 | -0.02 |
| SMMD20260618P00091000 | 91.00 | 1.95 | 4.50 | 0.00 | 0 | 0 | 21.60% | -0.74 | 0.08 | -0.04 | 0.06 | -0.02 |
| SMMD20260618P00092000 | 92.00 | 2.75 | 5.50 | 0.00 | 0 | 0 | 21.78% | -0.81 | 0.07 | -0.03 | 0.05 | -0.03 |
| SMMD20260618P00093000 | 93.00 | 3.50 | 6.40 | 0.00 | 0 | 0 | 21.01% | -0.88 | 0.05 | -0.02 | 0.04 | -0.03 |
| SMMD20260618P00094000 | 94.00 | 4.50 | 7.30 | 0.00 | 0 | 0 | 25.53% | -0.88 | 0.04 | -0.03 | 0.04 | -0.03 |
| SMMD20260618P00095000 | 95.00 | 5.50 | 8.30 | 0.00 | 0 | 0 | 28.59% | -0.89 | 0.04 | -0.03 | 0.03 | -0.03 |
| SMMD20260618P00096000 | 96.00 | 6.50 | 9.30 | 0.00 | 0 | 0 | 28.11% | -0.92 | 0.03 | -0.02 | 0.03 | -0.03 |
| SMMD20260618P00097000 | 97.00 | 7.30 | 10.30 | 0.00 | 0 | 0 | 25.76% | -0.96 | 0.02 | -0.01 | 0.02 | -0.03 |
| SMMD20260618P00098000 | 98.00 | 8.30 | 11.30 | 0.00 | 0 | 0 | 28.13% | -0.96 | 0.02 | -0.01 | 0.02 | -0.03 |
| SMMD20260618P00099000 | 99.00 | 9.50 | 12.30 | 0.00 | 0 | 0 | 35.97% | -0.93 | 0.02 | -0.02 | 0.02 | -0.03 |
| SMMD20260618P00100000 | 100.00 | 10.30 | 13.30 | 0.00 | 0 | 0 | 32.73% | -0.96 | 0.01 | -0.01 | 0.01 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMMD20260618C00040000 | 40.00 | 47.00 | 49.60 | 0.00 | 0 | 0 | 277.30% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| SMMD20260618C00045000 | 45.00 | 42.00 | 44.60 | 0.00 | 0 | 0 | 241.38% | 0.95 | 0.00 | -0.15 | 0.02 | 0.01 |
| SMMD20260618C00050000 | 50.00 | 37.00 | 39.60 | 0.00 | 0 | 0 | 209.28% | 0.94 | 0.00 | -0.14 | 0.02 | 0.01 |
| SMMD20260618C00055000 | 55.00 | 32.20 | 34.60 | 0.00 | 0 | 0 | 180.14% | 0.93 | 0.00 | -0.14 | 0.02 | 0.01 |
| SMMD20260618C00060000 | 60.00 | 27.20 | 29.60 | 0.00 | 0 | 0 | 153.32% | 0.92 | 0.01 | -0.13 | 0.03 | 0.01 |
| SMMD20260618C00065000 | 65.00 | 22.20 | 24.60 | 0.00 | 0 | 0 | 128.29% | 0.91 | 0.01 | -0.12 | 0.03 | 0.02 |
| SMMD20260618C00066000 | 66.00 | 21.20 | 23.60 | 0.00 | 0 | 0 | 123.46% | 0.90 | 0.01 | -0.12 | 0.03 | 0.02 |
| SMMD20260618C00067000 | 67.00 | 20.20 | 22.60 | 0.00 | 0 | 0 | 118.68% | 0.90 | 0.01 | -0.12 | 0.03 | 0.02 |
| SMMD20260618C00068000 | 68.00 | 19.20 | 21.60 | 0.00 | 0 | 0 | 113.95% | 0.90 | 0.01 | -0.12 | 0.03 | 0.02 |
| SMMD20260618C00069000 | 69.00 | 18.20 | 20.60 | 0.00 | 0 | 0 | 109.25% | 0.89 | 0.01 | -0.12 | 0.03 | 0.02 |
| SMMD20260618C00070000 | 70.00 | 17.20 | 19.60 | 0.00 | 0 | 0 | 104.58% | 0.89 | 0.01 | -0.12 | 0.03 | 0.02 |
| SMMD20260618C00071000 | 71.00 | 16.20 | 18.60 | 0.00 | 0 | 0 | 99.94% | 0.88 | 0.01 | -0.12 | 0.03 | 0.02 |
| SMMD20260618C00072000 | 72.00 | 15.20 | 17.80 | 0.00 | 0 | 0 | 100.81% | 0.87 | 0.01 | -0.13 | 0.04 | 0.02 |
| SMMD20260618C00073000 | 73.00 | 14.20 | 16.80 | 0.00 | 0 | 0 | 96.08% | 0.86 | 0.01 | -0.13 | 0.04 | 0.02 |
| SMMD20260618C00074000 | 74.00 | 13.20 | 15.80 | 0.00 | 0 | 0 | 91.38% | 0.86 | 0.01 | -0.12 | 0.04 | 0.02 |
| SMMD20260618C00075000 | 75.00 | 12.20 | 14.70 | 0.00 | 0 | 0 | 84.21% | 0.86 | 0.02 | -0.11 | 0.04 | 0.02 |
| SMMD20260618C00076000 | 76.00 | 11.20 | 13.70 | 0.00 | 0 | 0 | 79.62% | 0.85 | 0.02 | -0.11 | 0.04 | 0.02 |
| SMMD20260618C00077000 | 77.00 | 10.20 | 12.70 | 0.00 | 0 | 0 | 75.03% | 0.84 | 0.02 | -0.11 | 0.04 | 0.02 |
| SMMD20260618C00078000 | 78.00 | 9.20 | 11.80 | 0.00 | 0 | 0 | 72.67% | 0.83 | 0.02 | -0.11 | 0.05 | 0.02 |
| SMMD20260618C00079000 | 79.00 | 8.20 | 10.80 | 0.00 | 0 | 0 | 68.17% | 0.82 | 0.02 | -0.11 | 0.05 | 0.02 |
| SMMD20260618C00080000 | 80.00 | 7.10 | 9.70 | 0.00 | 0 | 0 | 61.18% | 0.81 | 0.03 | -0.10 | 0.05 | 0.02 |
| SMMD20260618C00081000 | 81.00 | 6.30 | 8.70 | 0.00 | 0 | 0 | 56.51% | 0.80 | 0.03 | -0.10 | 0.05 | 0.02 |
| SMMD20260618C00082000 | 82.00 | 5.30 | 7.70 | 0.00 | 0 | 2 | 51.79% | 0.79 | 0.03 | -0.09 | 0.05 | 0.02 |
| SMMD20260618C00083000 | 83.00 | 4.20 | 6.90 | 0.00 | 0 | 0 | 21.01% | 0.95 | 0.03 | -0.01 | 0.02 | 0.02 |
| SMMD20260618C00084000 | 84.00 | 3.40 | 6.00 | 0.00 | 0 | 0 | 20.05% | 0.92 | 0.05 | -0.02 | 0.03 | 0.02 |
| SMMD20260618C00085000 | 85.00 | 2.40 | 5.10 | 0.00 | 0 | 0 | 19.60% | 0.86 | 0.07 | -0.03 | 0.04 | 0.02 |
| SMMD20260618C00086000 | 86.00 | 1.60 | 4.30 | 0.00 | 0 | 0 | 19.93% | 0.78 | 0.09 | -0.04 | 0.05 | 0.02 |
| SMMD20260618C00087000 | 87.00 | 1.00 | 3.60 | 0.00 | 0 | 0 | 20.26% | 0.68 | 0.10 | -0.05 | 0.06 | 0.02 |
| SMMD20260618C00088000 | 88.00 | 0.50 | 2.80 | 0.00 | 0 | 0 | 19.67% | 0.57 | 0.12 | -0.05 | 0.07 | 0.02 |
| SMMD20260618C00089000 | 89.00 | 0.05 | 2.15 | 0.00 | 0 | 0 | 18.92% | 0.45 | 0.12 | -0.05 | 0.07 | 0.01 |
| SMMD20260618C00090000 | 90.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 20.88% | 0.35 | 0.10 | -0.05 | 0.07 | 0.01 |
| SMMD20260618C00091000 | 91.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 21.99% | 0.27 | 0.09 | -0.04 | 0.06 | 0.01 |
| SMMD20260618C00092000 | 92.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 22.84% | 0.20 | 0.07 | -0.04 | 0.05 | 0.01 |
| SMMD20260618C00093000 | 93.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 24.86% | 0.17 | 0.06 | -0.04 | 0.04 | 0.01 |
| SMMD20260618C00094000 | 94.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 26.98% | 0.14 | 0.05 | -0.04 | 0.04 | 0.00 |
| SMMD20260618C00095000 | 95.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 30.11% | 0.13 | 0.04 | -0.04 | 0.04 | 0.00 |
| SMMD20260618C00096000 | 96.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 32.40% | 0.11 | 0.03 | -0.04 | 0.03 | 0.00 |
| SMMD20260618C00097000 | 97.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 35.27% | 0.10 | 0.03 | -0.04 | 0.03 | 0.00 |
| SMMD20260618C00098000 | 98.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 38.07% | 0.10 | 0.03 | -0.04 | 0.03 | 0.00 |
| SMMD20260618C00099000 | 99.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 40.78% | 0.09 | 0.02 | -0.04 | 0.03 | 0.00 |
| SMMD20260618C00100000 | 100.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 43.42% | 0.09 | 0.02 | -0.04 | 0.03 | 0.00 |
