Verfall
Calls
für June 05, 2026
Puts
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOXQ20260618C00055000 | 55.00 | 40.90 | 42.80 | 0.00 | 0 | 0 | 153.60% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| SOXQ20260618C00060000 | 60.00 | 35.90 | 37.70 | 0.00 | 0 | 0 | 137.93% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| SOXQ20260618C00063000 | 63.00 | 33.00 | 34.80 | 0.00 | 0 | 1 | 106.30% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| SOXQ20260618C00064000 | 64.00 | 32.00 | 33.80 | 0.00 | 0 | 0 | 110.64% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| SOXQ20260618C00065000 | 65.00 | 31.00 | 32.90 | 0.00 | 0 | 1 | 112.83% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| SOXQ20260618C00066000 | 66.00 | 30.00 | 31.90 | 0.00 | 0 | 0 | 121.77% | 0.96 | 0.00 | -0.06 | 0.01 | 0.01 |
| SOXQ20260618C00067000 | 67.00 | 29.00 | 30.80 | 0.00 | 0 | 0 | 105.37% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| SOXQ20260618C00068000 | 68.00 | 28.00 | 29.90 | 0.00 | 0 | 0 | 110.21% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| SOXQ20260618C00069000 | 69.00 | 27.10 | 28.90 | 0.00 | 0 | 0 | 102.51% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| SOXQ20260618C00070000 | 70.00 | 26.10 | 28.00 | 0.00 | 0 | 2 | 98.83% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| SOXQ20260618C00071000 | 71.00 | 25.10 | 27.00 | 0.00 | 0 | 0 | 98.85% | 0.96 | 0.00 | -0.05 | 0.01 | 0.02 |
| SOXQ20260618C00072000 | 72.00 | 24.10 | 25.90 | 0.00 | 0 | 0 | 98.36% | 0.96 | 0.00 | -0.06 | 0.02 | 0.02 |
| SOXQ20260618C00073000 | 73.00 | 23.20 | 25.00 | 0.00 | 0 | 0 | 102.66% | 0.94 | 0.01 | -0.08 | 0.02 | 0.02 |
| SOXQ20260618C00074000 | 74.00 | 22.20 | 24.00 | 0.00 | 0 | 1 | 96.28% | 0.95 | 0.01 | -0.07 | 0.02 | 0.02 |
| SOXQ20260618C00075000 | 75.00 | 21.20 | 23.10 | 0.00 | 0 | 1 | 89.92% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| SOXQ20260618C00076000 | 76.00 | 20.20 | 22.10 | 0.00 | 0 | 4 | 88.65% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| SOXQ20260618C00077000 | 77.00 | 19.30 | 21.10 | 0.00 | 0 | 2 | 89.26% | 0.93 | 0.01 | -0.08 | 0.02 | 0.02 |
| SOXQ20260618C00078000 | 78.00 | 18.30 | 20.20 | 0.00 | 0 | 0 | 81.15% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| SOXQ20260618C00079000 | 79.00 | 17.40 | 19.20 | 0.00 | 0 | 4 | 87.07% | 0.91 | 0.01 | -0.09 | 0.03 | 0.02 |
| SOXQ20260618C00080000 | 80.00 | 16.40 | 18.30 | 0.00 | 0 | 11 | 79.59% | 0.92 | 0.01 | -0.08 | 0.03 | 0.02 |
| SOXQ20260618C00081000 | 81.00 | 15.50 | 17.30 | 0.00 | 0 | 5 | 80.73% | 0.90 | 0.01 | -0.09 | 0.03 | 0.02 |
| SOXQ20260618C00082000 | 82.00 | 14.50 | 16.40 | 0.00 | 0 | 0 | 79.73% | 0.89 | 0.01 | -0.10 | 0.03 | 0.02 |
| SOXQ20260618C00083000 | 83.00 | 13.60 | 15.50 | 0.00 | 0 | 3 | 77.04% | 0.88 | 0.01 | -0.11 | 0.04 | 0.02 |
| SOXQ20260618C00084000 | 84.00 | 12.70 | 14.60 | 0.00 | 0 | 2 | 75.54% | 0.87 | 0.02 | -0.11 | 0.04 | 0.02 |
| SOXQ20260618C00085000 | 85.00 | 11.80 | 13.70 | 0.00 | 0 | 7 | 73.78% | 0.85 | 0.02 | -0.12 | 0.04 | 0.02 |
| SOXQ20260618C00086000 | 86.00 | 10.90 | 12.80 | 0.00 | 0 | 42 | 70.65% | 0.84 | 0.02 | -0.12 | 0.04 | 0.02 |
| SOXQ20260618C00087000 | 87.00 | 10.10 | 12.00 | 0.00 | 0 | 0 | 70.63% | 0.82 | 0.02 | -0.13 | 0.05 | 0.02 |
| SOXQ20260618C00088000 | 88.00 | 9.30 | 11.10 | 0.00 | 0 | 1 | 68.15% | 0.81 | 0.02 | -0.13 | 0.05 | 0.02 |
| SOXQ20260618C00089000 | 89.00 | 8.50 | 10.30 | 0.00 | 0 | 0 | 66.41% | 0.79 | 0.02 | -0.14 | 0.05 | 0.02 |
| SOXQ20260618C00090000 | 90.00 | 7.70 | 9.50 | 0.00 | 0 | 3 | 64.38% | 0.77 | 0.03 | -0.14 | 0.06 | 0.02 |
| SOXQ20260618C00091000 | 91.00 | 6.90 | 8.80 | 0.00 | 0 | 0 | 65.43% | 0.73 | 0.03 | -0.15 | 0.06 | 0.02 |
| SOXQ20260618C00092000 | 92.00 | 6.20 | 8.10 | 0.00 | 0 | 0 | 62.70% | 0.71 | 0.03 | -0.15 | 0.06 | 0.02 |
| SOXQ20260618C00093000 | 93.00 | 5.50 | 7.40 | 0.00 | 0 | 0 | 62.75% | 0.68 | 0.03 | -0.16 | 0.07 | 0.02 |
| SOXQ20260618C00094000 | 94.00 | 4.80 | 6.80 | 0.00 | 0 | 0 | 60.84% | 0.65 | 0.03 | -0.16 | 0.07 | 0.02 |
| SOXQ20260618C00095000 | 95.00 | 4.20 | 6.20 | 5.26 | 2 | 20 | 62.82% | 0.61 | 0.03 | -0.17 | 0.07 | 0.02 |
| SOXQ20260618C00096000 | 96.00 | 3.60 | 5.60 | 0.00 | 0 | 6 | 62.13% | 0.58 | 0.03 | -0.17 | 0.07 | 0.02 |
| SOXQ20260618C00097000 | 97.00 | 3.10 | 5.10 | 4.10 | 2 | 0 | 58.93% | 0.55 | 0.04 | -0.17 | 0.07 | 0.02 |
| SOXQ20260618C00098000 | 98.00 | 2.65 | 4.60 | 0.00 | 0 | 3 | 60.73% | 0.51 | 0.04 | -0.17 | 0.07 | 0.02 |
| SOXQ20260618C00099000 | 99.00 | 2.20 | 4.20 | 4.00 | 1 | 0 | 56.94% | 0.47 | 0.04 | -0.16 | 0.07 | 0.01 |
| SOXQ20260618C00100000 | 100.00 | 2.75 | 3.80 | 3.04 | 4 | 26 | 58.45% | 0.44 | 0.04 | -0.17 | 0.07 | 0.01 |
| SOXQ20260618C00101000 | 101.00 | 1.40 | 3.40 | 0.00 | 0 | 0 | 55.65% | 0.40 | 0.04 | -0.15 | 0.07 | 0.01 |
| SOXQ20260618C00102000 | 102.00 | 1.05 | 3.10 | 2.49 | 1 | 7 | 58.71% | 0.37 | 0.03 | -0.16 | 0.07 | 0.01 |
| SOXQ20260618C00103000 | 103.00 | 0.75 | 2.80 | 0.00 | 0 | 10 | 56.64% | 0.33 | 0.03 | -0.15 | 0.07 | 0.01 |
| SOXQ20260618C00104000 | 104.00 | 0.45 | 2.55 | 3.30 | 2 | 6 | 55.85% | 0.29 | 0.03 | -0.14 | 0.06 | 0.01 |
| SOXQ20260618C00105000 | 105.00 | 0.20 | 2.10 | 1.57 | 5 | 25 | 53.22% | 0.25 | 0.03 | -0.12 | 0.06 | 0.01 |
| SOXQ20260618C00110000 | 110.00 | 0.20 | 1.65 | 0.89 | 16 | 103 | 55.69% | 0.14 | 0.02 | -0.09 | 0.04 | 0.00 |
| SOXQ20260618C00115000 | 115.00 | 0.30 | 0.90 | 0.30 | 10 | 29 | 60.94% | 0.09 | 0.01 | -0.07 | 0.03 | 0.00 |
| SOXQ20260618C00120000 | 120.00 | 0.00 | 1.20 | 0.00 | 0 | 6 | 79.35% | 0.10 | 0.01 | -0.09 | 0.03 | 0.00 |
| SOXQ20260618C00125000 | 125.00 | 0.10 | 0.30 | 0.10 | 6 | 27 | 71.75% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| SOXQ20260618C00130000 | 130.00 | 0.00 | 1.10 | 0.00 | 0 | 19 | 99.14% | 0.08 | 0.01 | -0.10 | 0.03 | 0.00 |
| SOXQ20260618C00135000 | 135.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 107.80% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| SOXQ20260618C00140000 | 140.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 116.87% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| SOXQ20260618C00145000 | 145.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 125.46% | 0.06 | 0.01 | -0.10 | 0.02 | 0.00 |
| SOXQ20260618C00150000 | 150.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 93.20% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOXQ20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 188.28% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| SOXQ20260618P00060000 | 60.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 163.73% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00063000 | 63.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 149.88% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00064000 | 64.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 146.75% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 93.63% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SOXQ20260618P00066000 | 66.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 139.16% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00067000 | 67.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 134.77% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00068000 | 68.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 127.97% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00069000 | 69.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 126.16% | -0.06 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00070000 | 70.00 | 0.00 | 0.20 | 0.10 | 11 | 19 | 86.27% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| SOXQ20260618P00071000 | 71.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 118.84% | -0.06 | 0.01 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00072000 | 72.00 | 0.00 | 1.40 | 0.00 | 0 | 25 | 114.66% | -0.07 | 0.01 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00073000 | 73.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 110.52% | -0.07 | 0.01 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00074000 | 74.00 | 0.00 | 0.60 | 0.21 | 2 | 25 | 84.59% | -0.04 | 0.00 | -0.04 | 0.01 | -0.00 |
| SOXQ20260618P00075000 | 75.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 103.33% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00076000 | 76.00 | 0.00 | 0.70 | 0.00 | 0 | 29 | 80.88% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| SOXQ20260618P00077000 | 77.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 96.15% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00078000 | 78.00 | 0.00 | 1.55 | 0.00 | 0 | 18 | 92.12% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00079000 | 79.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 88.96% | -0.09 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00080000 | 80.00 | 0.00 | 0.90 | 0.50 | 21 | 127 | 74.02% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| SOXQ20260618P00081000 | 81.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 82.52% | -0.10 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00082000 | 82.00 | 0.00 | 1.45 | 0.00 | 0 | 16 | 75.44% | -0.10 | 0.01 | -0.09 | 0.03 | -0.00 |
| SOXQ20260618P00083000 | 83.00 | 0.00 | 1.85 | 0.00 | 0 | 22 | 72.28% | -0.11 | 0.01 | -0.09 | 0.03 | -0.00 |
| SOXQ20260618P00084000 | 84.00 | 0.00 | 1.95 | 0.00 | 0 | 5 | 69.07% | -0.11 | 0.01 | -0.09 | 0.04 | -0.00 |
| SOXQ20260618P00085000 | 85.00 | 0.40 | 2.00 | 0.00 | 0 | 18 | 70.38% | -0.13 | 0.02 | -0.11 | 0.04 | -0.00 |
| SOXQ20260618P00086000 | 86.00 | 0.00 | 2.20 | 0.00 | 0 | 27 | 65.02% | -0.14 | 0.02 | -0.10 | 0.04 | -0.00 |
| SOXQ20260618P00087000 | 87.00 | 0.15 | 2.35 | 0.00 | 0 | 0 | 64.40% | -0.16 | 0.02 | -0.11 | 0.04 | -0.01 |
| SOXQ20260618P00088000 | 88.00 | 0.30 | 2.50 | 1.35 | 1 | 0 | 63.88% | -0.18 | 0.02 | -0.12 | 0.05 | -0.01 |
| SOXQ20260618P00089000 | 89.00 | 0.50 | 2.70 | 0.00 | 0 | 0 | 62.43% | -0.20 | 0.02 | -0.12 | 0.05 | -0.01 |
| SOXQ20260618P00090000 | 90.00 | 0.70 | 2.50 | 1.00 | 4 | 85 | 63.80% | -0.23 | 0.03 | -0.14 | 0.06 | -0.01 |
| SOXQ20260618P00091000 | 91.00 | 0.95 | 3.20 | 0.00 | 0 | 0 | 62.39% | -0.26 | 0.03 | -0.14 | 0.06 | -0.01 |
| SOXQ20260618P00092000 | 92.00 | 1.30 | 3.50 | 0.00 | 0 | 0 | 65.39% | -0.29 | 0.03 | -0.16 | 0.06 | -0.01 |
| SOXQ20260618P00093000 | 93.00 | 1.55 | 3.60 | 2.60 | 2 | 1 | 60.41% | -0.31 | 0.03 | -0.15 | 0.07 | -0.01 |
| SOXQ20260618P00094000 | 94.00 | 1.90 | 4.10 | 2.93 | 1 | 10 | 63.00% | -0.35 | 0.03 | -0.17 | 0.07 | -0.01 |
| SOXQ20260618P00095000 | 95.00 | 2.40 | 3.60 | 3.50 | 4 | 17 | 57.82% | -0.38 | 0.04 | -0.16 | 0.07 | -0.01 |
| SOXQ20260618P00096000 | 96.00 | 2.85 | 4.80 | 3.55 | 1 | 4 | 60.04% | -0.42 | 0.04 | -0.17 | 0.07 | -0.01 |
| SOXQ20260618P00097000 | 97.00 | 3.10 | 5.60 | 4.60 | 6 | 4 | 58.26% | -0.45 | 0.04 | -0.17 | 0.07 | -0.02 |
| SOXQ20260618P00098000 | 98.00 | 3.80 | 5.90 | 4.18 | 4 | 2 | 61.44% | -0.49 | 0.04 | -0.18 | 0.07 | -0.02 |
| SOXQ20260618P00099000 | 99.00 | 4.20 | 6.40 | 4.30 | 11 | 1 | 60.73% | -0.52 | 0.04 | -0.17 | 0.07 | -0.02 |
| SOXQ20260618P00100000 | 100.00 | 4.80 | 7.00 | 6.00 | 35 | 85 | 55.41% | -0.57 | 0.04 | -0.16 | 0.07 | -0.02 |
| SOXQ20260618P00101000 | 101.00 | 5.70 | 7.60 | 0.00 | 0 | 2 | 59.24% | -0.60 | 0.04 | -0.16 | 0.07 | -0.02 |
| SOXQ20260618P00102000 | 102.00 | 6.30 | 8.30 | 6.59 | 3 | 4 | 59.17% | -0.63 | 0.03 | -0.16 | 0.07 | -0.02 |
| SOXQ20260618P00103000 | 103.00 | 7.00 | 9.00 | 0.00 | 0 | 1 | 59.36% | -0.66 | 0.03 | -0.16 | 0.07 | -0.02 |
| SOXQ20260618P00104000 | 104.00 | 7.80 | 9.70 | 0.00 | 0 | 5 | 58.34% | -0.70 | 0.03 | -0.15 | 0.06 | -0.02 |
| SOXQ20260618P00105000 | 105.00 | 8.60 | 10.40 | 9.10 | 2 | 11 | 59.19% | -0.72 | 0.03 | -0.14 | 0.06 | -0.02 |
| SOXQ20260618P00110000 | 110.00 | 12.80 | 14.70 | 9.20 | 5 | 8 | 53.49% | -0.87 | 0.02 | -0.08 | 0.04 | -0.03 |
| SOXQ20260618P00115000 | 115.00 | 17.50 | 19.40 | 13.10 | 2 | 16 | 54.69% | -0.94 | 0.01 | -0.04 | 0.02 | -0.02 |
| SOXQ20260618P00120000 | 120.00 | 22.40 | 24.30 | 0.00 | 0 | 13 | 86.56% | -0.88 | 0.01 | -0.12 | 0.04 | -0.03 |
| SOXQ20260618P00125000 | 125.00 | 27.40 | 29.20 | 0.00 | 0 | 1 | 72.89% | -0.96 | 0.01 | -0.04 | 0.02 | -0.02 |
| SOXQ20260618P00130000 | 130.00 | 32.40 | 34.20 | 0.00 | 0 | 0 | 78.59% | -0.97 | 0.01 | -0.03 | 0.01 | -0.02 |
| SOXQ20260618P00135000 | 135.00 | 37.40 | 39.20 | 0.00 | 0 | 0 | 87.17% | -0.97 | 0.00 | -0.04 | 0.01 | -0.02 |
| SOXQ20260618P00140000 | 140.00 | 42.40 | 44.20 | 0.00 | 0 | 0 | 95.32% | -0.97 | 0.00 | -0.04 | 0.01 | -0.02 |
| SOXQ20260618P00145000 | 145.00 | 47.40 | 49.20 | 0.00 | 0 | 0 | 103.09% | -0.97 | 0.00 | -0.04 | 0.01 | -0.02 |
| SOXQ20260618P00150000 | 150.00 | 52.40 | 54.20 | 0.00 | 0 | 0 | 110.52% | -0.98 | 0.00 | -0.04 | 0.01 | -0.02 |
