Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SONY20260605P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 384.06% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| SONY20260605P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 339.00% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| SONY20260605P00014000 | 14.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 331.32% | -0.02 | 0.01 | -0.05 | 0.00 | 0.00 |
| SONY20260605P00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 288.28% | -0.03 | 0.01 | -0.05 | 0.00 | 0.00 |
| SONY20260605P00016000 | 16.00 | 0.00 | 0.10 | 0.05 | 1 | 2 | 247.56% | -0.03 | 0.02 | -0.05 | 0.00 | 0.00 |
| SONY20260605P00016500 | 16.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 227.93% | -0.03 | 0.02 | -0.05 | 0.00 | 0.00 |
| SONY20260605P00017000 | 17.00 | 0.00 | 0.10 | 0.00 | 0 | 18 | 208.73% | -0.04 | 0.02 | -0.04 | 0.00 | -0.00 |
| SONY20260605P00017500 | 17.50 | 0.00 | 0.15 | 0.00 | 0 | 6 | 206.17% | -0.05 | 0.03 | -0.06 | 0.00 | -0.00 |
| SONY20260605P00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 9 | 171.40% | -0.04 | 0.03 | -0.04 | 0.00 | -0.00 |
| SONY20260605P00018500 | 18.50 | 0.00 | 0.35 | 0.00 | 0 | 20 | 207.53% | -0.10 | 0.05 | -0.13 | 0.00 | -0.00 |
| SONY20260605P00019000 | 19.00 | 0.00 | 0.35 | 0.00 | 0 | 26 | 185.32% | -0.11 | 0.06 | -0.13 | 0.00 | -0.00 |
| SONY20260605P00019500 | 19.50 | 0.00 | 0.35 | 0.00 | 0 | 4 | 163.19% | -0.12 | 0.08 | -0.13 | 0.00 | -0.00 |
| SONY20260605P00020000 | 20.00 | 0.00 | 0.30 | 0.00 | 0 | 122 | 134.08% | -0.13 | 0.09 | -0.11 | 0.00 | -0.00 |
| SONY20260605P00020500 | 20.50 | 0.00 | 0.10 | 0.00 | 0 | 29 | 81.37% | -0.08 | 0.11 | -0.04 | 0.00 | -0.00 |
| SONY20260605P00021000 | 21.00 | 0.00 | 0.30 | 0.00 | 0 | 188 | 90.04% | -0.18 | 0.17 | -0.10 | 0.00 | -0.00 |
| SONY20260605P00021500 | 21.50 | 0.05 | 0.10 | 0.07 | 13 | 113 | 50.50% | -0.17 | 0.30 | -0.05 | 0.00 | -0.00 |
| SONY20260605P00022000 | 22.00 | 0.15 | 0.25 | 0.17 | 58 | 340 | 49.03% | -0.36 | 0.45 | -0.08 | 0.01 | -0.00 |
| SONY20260605P00022500 | 22.50 | 0.35 | 0.50 | 0.51 | 7 | 1,163 | 42.06% | -0.61 | 0.55 | -0.08 | 0.01 | -0.00 |
| SONY20260605P00023000 | 23.00 | 0.60 | 1.05 | 0.80 | 2 | 4 | 53.68% | -0.78 | 0.33 | -0.07 | 0.00 | -0.00 |
| SONY20260605P00023500 | 23.50 | 0.75 | 1.60 | 0.00 | 0 | 5 | 126.34% | -0.70 | 0.17 | -0.20 | 0.01 | -0.00 |
| SONY20260605P00024000 | 24.00 | 1.40 | 2.15 | 0.00 | 0 | 1 | 76.97% | -0.90 | 0.14 | -0.05 | 0.00 | -0.00 |
| SONY20260605P00024500 | 24.50 | 2.00 | 2.55 | 0.00 | 0 | 1 | 92.13% | -0.91 | 0.11 | -0.05 | 0.00 | -0.00 |
| SONY20260605P00025000 | 25.00 | 1.95 | 3.20 | 0.00 | 0 | 0 | 207.79% | -0.74 | 0.09 | -0.29 | 0.01 | -0.00 |
| SONY20260605P00025500 | 25.50 | 2.65 | 3.60 | 0.00 | 0 | 0 | 206.68% | -0.78 | 0.08 | -0.25 | 0.00 | -0.00 |
| SONY20260605P00026000 | 26.00 | 2.85 | 4.00 | 0.00 | 0 | 0 | 201.54% | -0.83 | 0.08 | -0.20 | 0.00 | -0.00 |
| SONY20260605P00026500 | 26.50 | 3.40 | 4.80 | 0.00 | 0 | 0 | 281.73% | -0.76 | 0.07 | -0.36 | 0.01 | -0.00 |
| SONY20260605P00027000 | 27.00 | 3.90 | 5.30 | 0.00 | 0 | 0 | 298.61% | -0.77 | 0.06 | -0.37 | 0.00 | -0.00 |
| SONY20260605P00028000 | 28.00 | 4.70 | 6.30 | 0.00 | 0 | 0 | 330.44% | -0.79 | 0.05 | -0.39 | 0.00 | -0.00 |
| SONY20260605P00029000 | 29.00 | 5.70 | 7.40 | 0.00 | 0 | 0 | 381.02% | -0.78 | 0.05 | -0.45 | 0.00 | -0.00 |
| SONY20260605P00030000 | 30.00 | 6.70 | 8.40 | 0.00 | 0 | 0 | 409.40% | -0.79 | 0.04 | -0.47 | 0.00 | -0.00 |
| SONY20260605P00031000 | 31.00 | 7.70 | 9.20 | 0.00 | 0 | 0 | 390.26% | -0.84 | 0.04 | -0.36 | 0.00 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SONY20260605C00012000 | 12.00 | 9.90 | 11.80 | 10.25 | 5 | 1 | 359.40% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| SONY20260605C00013000 | 13.00 | 8.90 | 9.60 | 9.26 | 6 | 0 | 394.59% | 0.98 | 0.01 | -0.06 | 0.00 | 0.00 |
| SONY20260605C00014000 | 14.00 | 7.70 | 8.70 | 8.07 | 5 | 1 | 446.29% | 0.94 | 0.02 | -0.17 | 0.00 | 0.00 |
| SONY20260605C00015000 | 15.00 | 6.70 | 7.60 | 0.00 | 0 | 1 | 434.30% | 0.92 | 0.02 | -0.24 | 0.00 | 0.00 |
| SONY20260605C00016000 | 16.00 | 5.80 | 6.70 | 6.33 | 1 | 1 | 412.58% | 0.89 | 0.03 | -0.30 | 0.00 | 0.00 |
| SONY20260605C00016500 | 16.50 | 5.10 | 6.30 | 5.76 | 2 | 3 | 413.68% | 0.87 | 0.03 | -0.35 | 0.00 | 0.00 |
| SONY20260605C00017000 | 17.00 | 4.90 | 5.40 | 0.00 | 0 | 2 | 248.17% | 0.94 | 0.03 | -0.10 | 0.00 | 0.00 |
| SONY20260605C00017500 | 17.50 | 4.30 | 5.20 | 0.00 | 0 | 8 | 267.18% | 0.90 | 0.04 | -0.16 | 0.00 | 0.00 |
| SONY20260605C00018000 | 18.00 | 3.90 | 4.50 | 0.00 | 0 | 7 | 243.61% | 0.90 | 0.04 | -0.16 | 0.00 | 0.00 |
| SONY20260605C00018500 | 18.50 | 3.00 | 4.80 | 0.00 | 0 | 2 | 184.82% | 0.92 | 0.05 | -0.09 | 0.00 | 0.00 |
| SONY20260605C00019000 | 19.00 | 2.90 | 3.70 | 3.30 | 1 | 6 | 107.12% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| SONY20260605C00019500 | 19.50 | 2.45 | 3.30 | 2.87 | 1 | 18 | 134.46% | 0.92 | 0.07 | -0.07 | 0.00 | 0.00 |
| SONY20260605C00020000 | 20.00 | 2.00 | 2.70 | 0.00 | 0 | 13 | 105.30% | 0.92 | 0.08 | -0.05 | 0.00 | 0.00 |
| SONY20260605C00020500 | 20.50 | 1.60 | 2.10 | 1.80 | 1 | 281 | 86.57% | 0.91 | 0.12 | -0.05 | 0.00 | 0.00 |
| SONY20260605C00021000 | 21.00 | 1.10 | 1.55 | 0.00 | 0 | 17 | 58.87% | 0.91 | 0.16 | -0.03 | 0.00 | 0.00 |
| SONY20260605C00021500 | 21.50 | 0.55 | 0.95 | 0.00 | 0 | 446 | 69.33% | 0.76 | 0.27 | -0.09 | 0.01 | 0.00 |
| SONY20260605C00022000 | 22.00 | 0.35 | 0.50 | 0.39 | 8 | 143 | 43.05% | 0.66 | 0.51 | -0.07 | 0.01 | 0.00 |
| SONY20260605C00022500 | 22.50 | 0.15 | 0.25 | 0.22 | 144 | 910 | 44.14% | 0.39 | 0.52 | -0.08 | 0.01 | 0.00 |
| SONY20260605C00023000 | 23.00 | 0.05 | 0.10 | 0.07 | 735 | 1,119 | 45.87% | 0.18 | 0.35 | -0.05 | 0.00 | 0.00 |
| SONY20260605C00023500 | 23.50 | 0.00 | 0.05 | 0.05 | 3 | 197 | 47.97% | 0.07 | 0.17 | -0.02 | 0.00 | 0.00 |
| SONY20260605C00024000 | 24.00 | 0.00 | 0.05 | 0.02 | 501 | 882 | 62.15% | 0.06 | 0.11 | -0.02 | 0.00 | 0.00 |
| SONY20260605C00024500 | 24.50 | 0.00 | 0.20 | 0.00 | 0 | 156 | 104.75% | 0.12 | 0.12 | -0.08 | 0.00 | 0.00 |
| SONY20260605C00025000 | 25.00 | 0.00 | 0.30 | 0.00 | 0 | 221 | 134.90% | 0.14 | 0.10 | -0.11 | 0.00 | 0.00 |
| SONY20260605C00025500 | 25.50 | 0.00 | 0.50 | 0.00 | 0 | 4 | 176.45% | 0.17 | 0.09 | -0.17 | 0.00 | 0.00 |
| SONY20260605C00026000 | 26.00 | 0.00 | 0.20 | 0.10 | 15 | 49 | 148.68% | 0.09 | 0.07 | -0.08 | 0.00 | 0.00 |
| SONY20260605C00026500 | 26.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 207.90% | 0.15 | 0.07 | -0.18 | 0.00 | 0.00 |
| SONY20260605C00027000 | 27.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 193.11% | 0.11 | 0.06 | -0.12 | 0.00 | 0.00 |
| SONY20260605C00028000 | 28.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 218.94% | 0.10 | 0.05 | -0.12 | 0.00 | 0.00 |
| SONY20260605C00029000 | 29.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 243.12% | 0.09 | 0.04 | -0.12 | 0.00 | 0.00 |
| SONY20260605C00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 265.88% | 0.08 | 0.03 | -0.13 | 0.00 | 0.00 |
| SONY20260605C00031000 | 31.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 287.41% | 0.08 | 0.03 | -0.13 | 0.00 | 0.00 |
