Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPIR20260618C00001000 | 1.00 | 17.60 | 18.40 | 17.74 | 23 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SPIR20260618C00002000 | 2.00 | 16.50 | 17.40 | 17.13 | 23 | 4 | 851.21% | 0.98 | 0.00 | -0.04 | 0.00 | 0.00 |
| SPIR20260618C00003000 | 3.00 | 15.20 | 17.70 | 16.10 | 1 | 0 | 707.12% | 0.98 | 0.00 | -0.05 | 0.00 | 0.00 |
| SPIR20260618C00004000 | 4.00 | 14.20 | 16.70 | 0.00 | 0 | 0 | 593.10% | 0.97 | 0.00 | -0.05 | 0.00 | 0.00 |
| SPIR20260618C00005000 | 5.00 | 13.10 | 15.80 | 0.00 | 0 | 0 | 492.23% | 0.97 | 0.00 | -0.05 | 0.00 | 0.00 |
| SPIR20260618C00006000 | 6.00 | 11.90 | 14.80 | 0.00 | 0 | 0 | 412.68% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| SPIR20260618C00007000 | 7.00 | 11.10 | 13.90 | 0.00 | 0 | 0 | 390.17% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| SPIR20260618C00008000 | 8.00 | 10.10 | 12.80 | 0.00 | 0 | 0 | 332.05% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| SPIR20260618C00009000 | 9.00 | 9.10 | 11.90 | 0.00 | 0 | 0 | 293.06% | 0.94 | 0.01 | -0.04 | 0.00 | 0.00 |
| SPIR20260618C00010000 | 10.00 | 8.20 | 10.80 | 0.00 | 0 | 9 | 268.12% | 0.93 | 0.01 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00011000 | 11.00 | 7.40 | 9.70 | 0.00 | 0 | 3 | 252.29% | 0.91 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00012000 | 12.00 | 6.50 | 8.10 | 0.00 | 0 | 141 | 180.41% | 0.93 | 0.02 | -0.03 | 0.01 | 0.00 |
| SPIR20260618C00013000 | 13.00 | 5.50 | 7.70 | 0.00 | 0 | 17 | 198.51% | 0.87 | 0.03 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00014000 | 14.00 | 4.60 | 6.50 | 0.00 | 0 | 37 | 164.82% | 0.86 | 0.04 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00015000 | 15.00 | 3.80 | 5.60 | 4.89 | 7 | 121 | 154.31% | 0.82 | 0.04 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00016000 | 16.00 | 3.00 | 4.80 | 0.00 | 0 | 35 | 145.17% | 0.77 | 0.05 | -0.06 | 0.01 | 0.00 |
| SPIR20260618C00017000 | 17.00 | 2.45 | 4.10 | 0.00 | 0 | 59 | 145.73% | 0.70 | 0.06 | -0.07 | 0.01 | 0.00 |
| SPIR20260618C00018000 | 18.00 | 2.15 | 2.55 | 2.25 | 12 | 142 | 111.47% | 0.64 | 0.09 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00019000 | 19.00 | 1.30 | 1.90 | 1.73 | 21 | 48 | 105.23% | 0.54 | 0.10 | -0.05 | 0.02 | 0.00 |
| SPIR20260618C00020000 | 20.00 | 1.15 | 1.45 | 1.20 | 116 | 363 | 110.95% | 0.46 | 0.09 | -0.06 | 0.02 | 0.00 |
| SPIR20260618C00021000 | 21.00 | 0.85 | 1.15 | 1.05 | 63 | 224 | 112.91% | 0.38 | 0.09 | -0.06 | 0.01 | 0.00 |
| SPIR20260618C00022000 | 22.00 | 0.70 | 0.95 | 0.84 | 15 | 143 | 119.07% | 0.32 | 0.08 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00023000 | 23.00 | 0.45 | 0.75 | 0.69 | 23 | 665 | 115.59% | 0.25 | 0.07 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00024000 | 24.00 | 0.35 | 0.55 | 0.55 | 14 | 141 | 120.67% | 0.21 | 0.06 | -0.04 | 0.01 | 0.00 |
| SPIR20260618C00025000 | 25.00 | 0.35 | 0.65 | 0.42 | 24 | 963 | 135.51% | 0.20 | 0.05 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00026000 | 26.00 | 0.20 | 0.45 | 0.45 | 2 | 77 | 128.81% | 0.14 | 0.05 | -0.04 | 0.01 | 0.00 |
| SPIR20260618C00027000 | 27.00 | 0.05 | 0.50 | 0.31 | 6 | 145 | 132.88% | 0.12 | 0.04 | -0.03 | 0.01 | 0.00 |
| SPIR20260618C00028000 | 28.00 | 0.15 | 0.50 | 0.18 | 7 | 57 | 148.71% | 0.13 | 0.04 | -0.04 | 0.01 | 0.00 |
| SPIR20260618C00029000 | 29.00 | 0.05 | 0.35 | 0.00 | 0 | 34 | 140.14% | 0.09 | 0.03 | -0.03 | 0.01 | 0.00 |
| SPIR20260618C00030000 | 30.00 | 0.10 | 0.20 | 0.17 | 24 | 377 | 143.97% | 0.08 | 0.03 | -0.03 | 0.01 | 0.00 |
| SPIR20260618C00031000 | 31.00 | 0.05 | 0.20 | 0.12 | 1 | 9 | 141.60% | 0.06 | 0.02 | -0.02 | 0.00 | 0.00 |
| SPIR20260618C00032000 | 32.00 | 0.00 | 0.30 | 0.00 | 0 | 20 | 153.92% | 0.07 | 0.02 | -0.02 | 0.00 | 0.00 |
| SPIR20260618C00033000 | 33.00 | 0.00 | 1.05 | 0.00 | 0 | 6 | 214.85% | 0.15 | 0.03 | -0.06 | 0.01 | 0.00 |
| SPIR20260618C00034000 | 34.00 | 0.00 | 0.70 | 0.00 | 0 | 14 | 200.65% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPIR20260618C00035000 | 35.00 | 0.00 | 0.20 | 0.20 | 3 | 176 | 161.30% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPIR20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 666.52% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| SPIR20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 498.75% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| SPIR20260618P00003000 | 3.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 528.71% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPIR20260618P00004000 | 4.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 445.84% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPIR20260618P00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 383.68% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPIR20260618P00006000 | 6.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 451.39% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| SPIR20260618P00007000 | 7.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 313.59% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| SPIR20260618P00008000 | 8.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 275.69% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| SPIR20260618P00009000 | 9.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 242.43% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| SPIR20260618P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 149.48% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPIR20260618P00011000 | 11.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 243.96% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPIR20260618P00012000 | 12.00 | 0.00 | 0.25 | 0.25 | 10 | 690 | 148.89% | -0.05 | 0.02 | -0.02 | 0.00 | -0.00 |
| SPIR20260618P00013000 | 13.00 | 0.05 | 0.50 | 0.00 | 0 | 13 | 155.92% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| SPIR20260618P00014000 | 14.00 | 0.10 | 0.50 | 0.00 | 0 | 84 | 135.88% | -0.11 | 0.03 | -0.03 | 0.01 | -0.00 |
| SPIR20260618P00015000 | 15.00 | 0.05 | 0.90 | 0.00 | 0 | 72 | 133.24% | -0.16 | 0.05 | -0.04 | 0.01 | -0.00 |
| SPIR20260618P00016000 | 16.00 | 0.30 | 0.75 | 0.50 | 1 | 697 | 120.46% | -0.20 | 0.06 | -0.04 | 0.01 | -0.00 |
| SPIR20260618P00017000 | 17.00 | 0.70 | 0.95 | 0.95 | 20 | 127 | 116.70% | -0.28 | 0.07 | -0.05 | 0.01 | -0.00 |
| SPIR20260618P00018000 | 18.00 | 0.90 | 1.35 | 0.00 | 0 | 363 | 109.23% | -0.36 | 0.09 | -0.05 | 0.01 | -0.00 |
| SPIR20260618P00019000 | 19.00 | 1.40 | 1.80 | 0.00 | 0 | 114 | 106.33% | -0.45 | 0.10 | -0.05 | 0.02 | -0.00 |
| SPIR20260618P00020000 | 20.00 | 1.90 | 2.35 | 2.40 | 1 | 268 | 102.22% | -0.55 | 0.10 | -0.05 | 0.02 | -0.01 |
| SPIR20260618P00021000 | 21.00 | 2.55 | 3.50 | 0.00 | 0 | 46 | 115.79% | -0.61 | 0.08 | -0.06 | 0.01 | -0.01 |
| SPIR20260618P00022000 | 22.00 | 3.40 | 4.30 | 0.00 | 0 | 72 | 122.21% | -0.67 | 0.08 | -0.06 | 0.01 | -0.01 |
| SPIR20260618P00023000 | 23.00 | 4.10 | 5.20 | 0.00 | 0 | 37 | 123.24% | -0.73 | 0.07 | -0.05 | 0.01 | -0.01 |
| SPIR20260618P00024000 | 24.00 | 4.30 | 6.00 | 0.00 | 0 | 24 | 87.89% | -0.88 | 0.06 | -0.02 | 0.01 | -0.01 |
| SPIR20260618P00025000 | 25.00 | 5.10 | 7.00 | 0.00 | 0 | 15 | 81.26% | -0.94 | 0.04 | -0.01 | 0.00 | -0.01 |
| SPIR20260618P00026000 | 26.00 | 6.10 | 7.80 | 0.00 | 0 | 2 | 176.06% | -0.75 | 0.05 | -0.07 | 0.01 | -0.01 |
| SPIR20260618P00027000 | 27.00 | 7.00 | 8.80 | 0.00 | 0 | 0 | 187.89% | -0.76 | 0.04 | -0.07 | 0.01 | -0.01 |
| SPIR20260618P00028000 | 28.00 | 8.00 | 9.80 | 0.00 | 0 | 0 | 199.01% | -0.77 | 0.04 | -0.08 | 0.01 | -0.01 |
| SPIR20260618P00029000 | 29.00 | 8.90 | 10.80 | 0.00 | 0 | 0 | 209.50% | -0.78 | 0.04 | -0.08 | 0.01 | -0.01 |
| SPIR20260618P00030000 | 30.00 | 9.70 | 12.50 | 0.00 | 0 | 0 | 135.41% | -0.93 | 0.02 | -0.02 | 0.00 | -0.01 |
| SPIR20260618P00031000 | 31.00 | 10.60 | 12.80 | 0.00 | 0 | 0 | 228.87% | -0.79 | 0.03 | -0.08 | 0.01 | -0.01 |
| SPIR20260618P00032000 | 32.00 | 11.50 | 14.30 | 0.00 | 0 | 0 | 280.31% | -0.73 | 0.03 | -0.12 | 0.01 | -0.01 |
| SPIR20260618P00033000 | 33.00 | 12.40 | 15.60 | 0.00 | 0 | 0 | 305.04% | -0.71 | 0.03 | -0.13 | 0.01 | -0.01 |
| SPIR20260618P00034000 | 34.00 | 13.40 | 15.70 | 0.00 | 0 | 0 | 244.95% | -0.81 | 0.03 | -0.08 | 0.01 | -0.01 |
| SPIR20260618P00035000 | 35.00 | 14.40 | 16.60 | 0.00 | 0 | 0 | 242.37% | -0.83 | 0.03 | -0.07 | 0.01 | -0.01 |
