Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHB20260618C00065000 | 65.00 | 85.60 | 88.50 | 0.00 | 0 | 0 | 275.23% | 0.96 | 0.00 | -0.21 | 0.02 | 0.01 |
| SPHB20260618C00070000 | 70.00 | 80.60 | 83.50 | 0.00 | 0 | 0 | 253.95% | 0.96 | 0.00 | -0.21 | 0.03 | 0.01 |
| SPHB20260618C00075000 | 75.00 | 75.60 | 78.50 | 0.00 | 0 | 0 | 234.16% | 0.96 | 0.00 | -0.21 | 0.03 | 0.02 |
| SPHB20260618C00080000 | 80.00 | 70.60 | 73.40 | 0.00 | 0 | 0 | 212.14% | 0.96 | 0.00 | -0.20 | 0.03 | 0.02 |
| SPHB20260618C00085000 | 85.00 | 65.60 | 68.50 | 0.00 | 0 | 0 | 198.26% | 0.95 | 0.00 | -0.20 | 0.03 | 0.02 |
| SPHB20260618C00090000 | 90.00 | 60.60 | 63.50 | 0.00 | 0 | 0 | 181.80% | 0.95 | 0.00 | -0.20 | 0.03 | 0.02 |
| SPHB20260618C00095000 | 95.00 | 55.60 | 58.40 | 0.00 | 0 | 1 | 163.29% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| SPHB20260618C00100000 | 100.00 | 50.60 | 53.50 | 0.00 | 0 | 0 | 151.25% | 0.94 | 0.00 | -0.19 | 0.04 | 0.02 |
| SPHB20260618C00103000 | 103.00 | 47.60 | 50.40 | 0.00 | 0 | 0 | 140.03% | 0.93 | 0.00 | -0.18 | 0.04 | 0.02 |
| SPHB20260618C00104000 | 104.00 | 46.60 | 49.30 | 0.00 | 0 | 0 | 134.60% | 0.94 | 0.00 | -0.17 | 0.04 | 0.02 |
| SPHB20260618C00105000 | 105.00 | 45.60 | 48.40 | 0.00 | 0 | 0 | 134.45% | 0.93 | 0.00 | -0.18 | 0.04 | 0.02 |
| SPHB20260618C00106000 | 106.00 | 44.60 | 47.40 | 0.00 | 0 | 0 | 131.69% | 0.93 | 0.00 | -0.18 | 0.04 | 0.02 |
| SPHB20260618C00107000 | 107.00 | 43.60 | 46.40 | 0.00 | 0 | 0 | 128.95% | 0.93 | 0.00 | -0.17 | 0.04 | 0.02 |
| SPHB20260618C00108000 | 108.00 | 42.60 | 45.40 | 0.00 | 0 | 0 | 126.23% | 0.93 | 0.00 | -0.17 | 0.04 | 0.02 |
| SPHB20260618C00109000 | 109.00 | 41.60 | 44.30 | 0.00 | 0 | 0 | 121.10% | 0.93 | 0.00 | -0.16 | 0.04 | 0.02 |
| SPHB20260618C00110000 | 110.00 | 40.60 | 43.50 | 0.00 | 0 | 2 | 123.17% | 0.92 | 0.00 | -0.18 | 0.04 | 0.03 |
| SPHB20260618C00111000 | 111.00 | 39.60 | 42.30 | 0.00 | 0 | 1 | 115.83% | 0.93 | 0.00 | -0.16 | 0.04 | 0.02 |
| SPHB20260618C00112000 | 112.00 | 38.60 | 41.30 | 0.00 | 0 | 3 | 113.22% | 0.93 | 0.00 | -0.16 | 0.04 | 0.03 |
| SPHB20260618C00113000 | 113.00 | 37.60 | 40.30 | 0.00 | 0 | 2 | 110.63% | 0.92 | 0.00 | -0.16 | 0.04 | 0.03 |
| SPHB20260618C00114000 | 114.00 | 36.60 | 39.50 | 0.00 | 0 | 0 | 112.48% | 0.92 | 0.00 | -0.18 | 0.05 | 0.03 |
| SPHB20260618C00115000 | 115.00 | 35.60 | 38.40 | 0.00 | 0 | 2 | 107.71% | 0.92 | 0.00 | -0.17 | 0.05 | 0.03 |
| SPHB20260618C00116000 | 116.00 | 34.60 | 37.40 | 0.00 | 0 | 0 | 105.12% | 0.92 | 0.00 | -0.16 | 0.05 | 0.03 |
| SPHB20260618C00117000 | 117.00 | 33.60 | 36.40 | 0.00 | 0 | 0 | 102.55% | 0.91 | 0.01 | -0.16 | 0.05 | 0.03 |
| SPHB20260618C00118000 | 118.00 | 32.60 | 35.40 | 0.00 | 0 | 6 | 100.00% | 0.91 | 0.01 | -0.16 | 0.05 | 0.03 |
| SPHB20260618C00119000 | 119.00 | 31.60 | 34.40 | 0.00 | 0 | 0 | 97.45% | 0.91 | 0.01 | -0.16 | 0.05 | 0.03 |
| SPHB20260618C00120000 | 120.00 | 30.70 | 33.40 | 0.00 | 0 | 2 | 94.92% | 0.91 | 0.01 | -0.16 | 0.05 | 0.03 |
| SPHB20260618C00121000 | 121.00 | 29.70 | 32.60 | 0.00 | 0 | 6 | 96.20% | 0.90 | 0.01 | -0.18 | 0.05 | 0.03 |
| SPHB20260618C00122000 | 122.00 | 28.70 | 31.50 | 0.00 | 0 | 1 | 91.78% | 0.90 | 0.01 | -0.17 | 0.05 | 0.03 |
| SPHB20260618C00123000 | 123.00 | 27.70 | 30.50 | 0.00 | 0 | 6 | 89.25% | 0.90 | 0.01 | -0.16 | 0.05 | 0.03 |
| SPHB20260618C00125000 | 125.00 | 25.60 | 28.60 | 0.00 | 0 | 1 | 85.95% | 0.89 | 0.01 | -0.17 | 0.06 | 0.03 |
| SPHB20260618C00130000 | 130.00 | 20.90 | 23.70 | 0.00 | 0 | 1 | 43.54% | 0.97 | 0.01 | -0.03 | 0.02 | 0.02 |
| SPHB20260618C00135000 | 135.00 | 16.10 | 18.70 | 0.00 | 0 | 2 | 38.54% | 0.95 | 0.01 | -0.05 | 0.03 | 0.02 |
| SPHB20260618C00140000 | 140.00 | 11.20 | 13.90 | 0.00 | 0 | 7 | 32.43% | 0.91 | 0.02 | -0.06 | 0.05 | 0.03 |
| SPHB20260618C00145000 | 145.00 | 7.60 | 9.40 | 0.00 | 0 | 12 | 33.66% | 0.77 | 0.03 | -0.11 | 0.09 | 0.03 |
| SPHB20260618C00150000 | 150.00 | 3.00 | 5.60 | 0.00 | 0 | 18 | 26.06% | 0.61 | 0.05 | -0.11 | 0.12 | 0.03 |
| SPHB20260618C00155000 | 155.00 | 0.75 | 3.30 | 0.00 | 0 | 3 | 26.61% | 0.37 | 0.05 | -0.10 | 0.12 | 0.02 |
| SPHB20260618C00160000 | 160.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 31.85% | 0.22 | 0.03 | -0.10 | 0.09 | 0.01 |
| SPHB20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 40.37% | 0.17 | 0.02 | -0.10 | 0.08 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHB20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 256.37% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| SPHB20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 236.43% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| SPHB20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 217.88% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| SPHB20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 200.52% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| SPHB20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 184.18% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| SPHB20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 168.72% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| SPHB20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 154.03% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| SPHB20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 140.00% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| SPHB20260618P00103000 | 103.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.87% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00104000 | 104.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.20% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.55% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00106000 | 106.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 123.92% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00107000 | 107.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 121.31% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00108000 | 108.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 118.72% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00109000 | 109.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 116.15% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 113.59% | -0.07 | 0.00 | -0.14 | 0.04 | -0.00 |
| SPHB20260618P00111000 | 111.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 111.68% | -0.07 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPHB20260618P00112000 | 112.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 109.15% | -0.07 | 0.00 | -0.14 | 0.04 | -0.00 |
| SPHB20260618P00113000 | 113.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 106.63% | -0.07 | 0.00 | -0.14 | 0.04 | -0.00 |
| SPHB20260618P00114000 | 114.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 104.12% | -0.07 | 0.00 | -0.14 | 0.04 | -0.00 |
| SPHB20260618P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 101.64% | -0.07 | 0.00 | -0.14 | 0.04 | -0.00 |
| SPHB20260618P00116000 | 116.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 96.80% | -0.07 | 0.00 | -0.13 | 0.04 | -0.00 |
| SPHB20260618P00117000 | 117.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.13% | -0.08 | 0.00 | -0.14 | 0.04 | -0.01 |
| SPHB20260618P00118000 | 118.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 93.69% | -0.08 | 0.00 | -0.14 | 0.04 | -0.01 |
| SPHB20260618P00119000 | 119.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 91.26% | -0.08 | 0.01 | -0.14 | 0.05 | -0.01 |
| SPHB20260618P00120000 | 120.00 | 0.00 | 1.45 | 0.00 | 0 | 9 | 80.55% | -0.06 | 0.00 | -0.10 | 0.04 | -0.00 |
| SPHB20260618P00121000 | 121.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 86.97% | -0.08 | 0.01 | -0.14 | 0.05 | -0.01 |
| SPHB20260618P00122000 | 122.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 84.56% | -0.09 | 0.01 | -0.13 | 0.05 | -0.01 |
| SPHB20260618P00123000 | 123.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 82.17% | -0.09 | 0.01 | -0.13 | 0.05 | -0.01 |
| SPHB20260618P00125000 | 125.00 | 0.00 | 1.55 | 0.00 | 0 | 43 | 70.56% | -0.08 | 0.01 | -0.10 | 0.04 | -0.01 |
| SPHB20260618P00130000 | 130.00 | 0.00 | 2.25 | 0.00 | 0 | 20 | 66.02% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| SPHB20260618P00135000 | 135.00 | 0.00 | 1.15 | 0.00 | 0 | 3 | 44.61% | -0.09 | 0.01 | -0.07 | 0.05 | -0.01 |
| SPHB20260618P00140000 | 140.00 | 0.00 | 2.45 | 0.00 | 0 | 23 | 43.60% | -0.17 | 0.02 | -0.11 | 0.08 | -0.01 |
| SPHB20260618P00145000 | 145.00 | 0.55 | 1.50 | 1.50 | 4 | 10 | 28.75% | -0.20 | 0.03 | -0.08 | 0.09 | -0.01 |
| SPHB20260618P00150000 | 150.00 | 1.55 | 4.10 | 0.00 | 0 | 15 | 30.61% | -0.40 | 0.04 | -0.12 | 0.12 | -0.03 |
| SPHB20260618P00155000 | 155.00 | 3.60 | 6.50 | 0.00 | 0 | 0 | 26.90% | -0.63 | 0.05 | -0.10 | 0.12 | -0.04 |
| SPHB20260618P00160000 | 160.00 | 7.40 | 10.20 | 0.00 | 0 | 0 | 27.10% | -0.81 | 0.03 | -0.07 | 0.08 | -0.06 |
| SPHB20260618P00165000 | 165.00 | 12.00 | 14.70 | 0.00 | 0 | 0 | 29.47% | -0.91 | 0.02 | -0.05 | 0.05 | -0.06 |
