Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXU20260612C00031500 | 31.50 | 4.40 | 5.60 | 0.00 | 0 | 0 | 86.47% | 0.88 | 0.04 | -0.06 | 0.01 | 0.01 |
| SPXU20260612C00032000 | 32.00 | 4.10 | 5.10 | 0.00 | 0 | 0 | 79.57% | 0.87 | 0.05 | -0.06 | 0.01 | 0.01 |
| SPXU20260612C00033000 | 33.00 | 3.10 | 4.10 | 0.00 | 0 | 60 | 65.69% | 0.85 | 0.07 | -0.05 | 0.01 | 0.01 |
| SPXU20260612C00033500 | 33.50 | 2.60 | 3.60 | 0.00 | 0 | 0 | 58.67% | 0.83 | 0.08 | -0.05 | 0.01 | 0.01 |
| SPXU20260612C00034000 | 34.00 | 2.15 | 3.00 | 2.50 | 4 | 22 | 49.78% | 0.82 | 0.10 | -0.04 | 0.01 | 0.01 |
| SPXU20260612C00034500 | 34.50 | 1.70 | 2.60 | 0.00 | 0 | 0 | 47.43% | 0.78 | 0.12 | -0.05 | 0.02 | 0.01 |
| SPXU20260612C00035000 | 35.00 | 1.30 | 2.15 | 0.00 | 0 | 8 | 43.89% | 0.73 | 0.14 | -0.05 | 0.02 | 0.01 |
| SPXU20260612C00035500 | 35.50 | 1.00 | 1.45 | 1.04 | 4 | 19 | 35.33% | 0.68 | 0.19 | -0.04 | 0.02 | 0.01 |
| SPXU20260612C00036000 | 36.00 | 0.70 | 1.00 | 0.96 | 2 | 36 | 31.91% | 0.58 | 0.23 | -0.04 | 0.02 | 0.00 |
| SPXU20260612C00036500 | 36.50 | 0.50 | 0.80 | 0.60 | 12 | 178 | 29.69% | 0.46 | 0.25 | -0.04 | 0.02 | 0.00 |
| SPXU20260612C00037000 | 37.00 | 0.45 | 0.50 | 0.46 | 15 | 168 | 33.06% | 0.36 | 0.21 | -0.04 | 0.02 | 0.00 |
| SPXU20260612C00037500 | 37.50 | 0.25 | 0.40 | 0.35 | 124 | 45 | 35.68% | 0.28 | 0.18 | -0.04 | 0.02 | 0.00 |
| SPXU20260612C00038000 | 38.00 | 0.20 | 0.55 | 0.00 | 0 | 26 | 45.53% | 0.26 | 0.13 | -0.05 | 0.02 | 0.00 |
| SPXU20260612C00038500 | 38.50 | 0.15 | 0.40 | 0.35 | 2 | 29 | 45.90% | 0.21 | 0.12 | -0.04 | 0.02 | 0.00 |
| SPXU20260612C00039000 | 39.00 | 0.10 | 0.35 | 0.35 | 1 | 142 | 48.25% | 0.17 | 0.10 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00039500 | 39.50 | 0.05 | 0.35 | 0.00 | 0 | 13 | 51.71% | 0.15 | 0.08 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00040000 | 40.00 | 0.00 | 0.35 | 0.00 | 0 | 301 | 54.63% | 0.13 | 0.07 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00040500 | 40.50 | 0.00 | 0.40 | 0.00 | 0 | 12 | 63.95% | 0.14 | 0.06 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00041000 | 41.00 | 0.00 | 0.10 | 0.20 | 1 | 143 | 48.16% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| SPXU20260612C00041500 | 41.50 | 0.00 | 0.30 | 0.00 | 0 | 205 | 68.66% | 0.11 | 0.05 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00042000 | 42.00 | 0.00 | 0.35 | 0.00 | 0 | 11 | 73.06% | 0.10 | 0.04 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00042500 | 42.50 | 0.00 | 0.35 | 0.00 | 0 | 4 | 77.35% | 0.10 | 0.04 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00043000 | 43.00 | 0.00 | 0.35 | 0.00 | 0 | 24 | 81.52% | 0.09 | 0.04 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00043500 | 43.50 | 0.00 | 0.35 | 0.00 | 0 | 5 | 85.60% | 0.09 | 0.03 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00044000 | 44.00 | 0.00 | 0.30 | 0.00 | 0 | 11 | 89.58% | 0.09 | 0.03 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00044500 | 44.50 | 0.00 | 0.35 | 0.00 | 0 | 2 | 93.47% | 0.08 | 0.03 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00045000 | 45.00 | 0.00 | 0.35 | 0.00 | 0 | 4 | 97.29% | 0.08 | 0.03 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00045500 | 45.50 | 0.00 | 0.35 | 0.00 | 0 | 5 | 101.02% | 0.08 | 0.03 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00046000 | 46.00 | 0.00 | 0.35 | 0.00 | 0 | 12 | 104.68% | 0.08 | 0.03 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00046500 | 46.50 | 0.00 | 0.35 | 0.00 | 0 | 2 | 108.27% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00047000 | 47.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 111.79% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00047500 | 47.50 | 0.00 | 0.35 | 0.00 | 0 | 2 | 115.25% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00048000 | 48.00 | 0.00 | 0.35 | 0.00 | 0 | 8 | 118.65% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00048500 | 48.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 121.99% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00049000 | 49.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 125.28% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00049500 | 49.50 | 0.00 | 0.35 | 0.00 | 0 | 2 | 128.51% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00050000 | 50.00 | 0.00 | 0.35 | 0.00 | 0 | 31 | 131.69% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00051000 | 51.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 137.90% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00052000 | 52.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 143.92% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00053000 | 53.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 149.78% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00054000 | 54.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 155.46% | 0.06 | 0.01 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00055000 | 55.00 | 0.00 | 0.35 | 0.00 | 0 | 306 | 161.00% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00060000 | 60.00 | 0.00 | 0.35 | 0.00 | 0 | 246 | 186.67% | 0.05 | 0.01 | -0.06 | 0.01 | 0.00 |
| SPXU20260612C00065000 | 65.00 | 0.00 | 0.35 | 0.00 | 0 | 618 | 209.53% | 0.04 | 0.01 | -0.06 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXU20260612P00031500 | 31.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 74.54% | -0.09 | 0.04 | -0.04 | 0.01 | -0.00 |
| SPXU20260612P00032000 | 32.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 68.28% | -0.10 | 0.05 | -0.04 | 0.01 | -0.00 |
| SPXU20260612P00033000 | 33.00 | 0.00 | 0.30 | 0.02 | 1 | 0 | 53.25% | -0.11 | 0.06 | -0.03 | 0.01 | -0.00 |
| SPXU20260612P00033500 | 33.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 47.07% | -0.12 | 0.08 | -0.03 | 0.01 | -0.00 |
| SPXU20260612P00034000 | 34.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 40.80% | -0.13 | 0.10 | -0.03 | 0.01 | -0.00 |
| SPXU20260612P00034500 | 34.50 | 0.00 | 0.15 | 0.00 | 0 | 1 | 27.75% | -0.11 | 0.12 | -0.02 | 0.01 | -0.00 |
| SPXU20260612P00035000 | 35.00 | 0.05 | 0.30 | 0.00 | 0 | 26 | 29.46% | -0.20 | 0.18 | -0.03 | 0.02 | -0.00 |
| SPXU20260612P00035500 | 35.50 | 0.15 | 0.40 | 0.00 | 0 | 13 | 27.86% | -0.29 | 0.23 | -0.03 | 0.02 | -0.00 |
| SPXU20260612P00036000 | 36.00 | 0.50 | 0.60 | 0.45 | 16 | 7 | 33.42% | -0.43 | 0.22 | -0.05 | 0.02 | -0.00 |
| SPXU20260612P00036500 | 36.50 | 0.60 | 0.95 | 0.00 | 0 | 3 | 31.00% | -0.55 | 0.25 | -0.04 | 0.02 | -0.00 |
| SPXU20260612P00037000 | 37.00 | 1.05 | 1.30 | 1.08 | 1 | 146 | 35.50% | -0.64 | 0.20 | -0.05 | 0.02 | -0.00 |
| SPXU20260612P00037500 | 37.50 | 1.40 | 1.70 | 0.00 | 0 | 0 | 36.74% | -0.73 | 0.18 | -0.04 | 0.02 | -0.00 |
| SPXU20260612P00038000 | 38.00 | 1.80 | 2.15 | 1.86 | 5 | 3 | 38.96% | -0.79 | 0.15 | -0.04 | 0.02 | -0.00 |
| SPXU20260612P00038500 | 38.50 | 2.05 | 2.60 | 2.03 | 1 | 11 | 32.01% | -0.92 | 0.13 | -0.02 | 0.01 | -0.00 |
| SPXU20260612P00039000 | 39.00 | 2.60 | 3.10 | 2.66 | 2 | 2 | 39.93% | -0.90 | 0.10 | -0.03 | 0.01 | -0.00 |
| SPXU20260612P00039500 | 39.50 | 3.00 | 3.50 | 0.00 | 0 | 2 | 58.37% | -0.83 | 0.09 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00040000 | 40.00 | 3.50 | 4.00 | 3.64 | 4 | 3 | 49.41% | -0.92 | 0.07 | -0.03 | 0.01 | -0.00 |
| SPXU20260612P00040500 | 40.50 | 3.60 | 4.50 | 0.00 | 0 | 403 | 68.96% | -0.85 | 0.07 | -0.06 | 0.01 | -0.00 |
| SPXU20260612P00041000 | 41.00 | 4.10 | 5.00 | 0.00 | 0 | 69 | 73.97% | -0.86 | 0.06 | -0.06 | 0.01 | -0.00 |
| SPXU20260612P00041500 | 41.50 | 5.00 | 5.50 | 5.05 | 2 | 10 | 78.83% | -0.87 | 0.05 | -0.06 | 0.01 | -0.00 |
| SPXU20260612P00042000 | 42.00 | 5.00 | 6.00 | 0.00 | 0 | 3 | 83.55% | -0.87 | 0.05 | -0.06 | 0.01 | -0.00 |
| SPXU20260612P00042500 | 42.50 | 5.40 | 6.50 | 0.00 | 0 | 0 | 88.15% | -0.88 | 0.05 | -0.06 | 0.01 | -0.00 |
| SPXU20260612P00043000 | 43.00 | 5.90 | 7.00 | 0.00 | 0 | 2 | 92.62% | -0.88 | 0.04 | -0.06 | 0.01 | -0.00 |
| SPXU20260612P00043500 | 43.50 | 6.40 | 7.70 | 0.00 | 0 | 0 | 114.27% | -0.84 | 0.04 | -0.09 | 0.01 | -0.01 |
| SPXU20260612P00044000 | 44.00 | 7.00 | 8.10 | 0.00 | 0 | 0 | 110.63% | -0.87 | 0.04 | -0.08 | 0.01 | -0.01 |
| SPXU20260612P00044500 | 44.50 | 7.40 | 8.50 | 0.00 | 0 | 0 | 105.40% | -0.90 | 0.03 | -0.07 | 0.01 | -0.00 |
| SPXU20260612P00045000 | 45.00 | 7.90 | 9.00 | 0.00 | 0 | 5 | 109.47% | -0.90 | 0.03 | -0.07 | 0.01 | -0.00 |
| SPXU20260612P00045500 | 45.50 | 8.50 | 9.50 | 0.00 | 0 | 0 | 113.46% | -0.90 | 0.03 | -0.07 | 0.01 | -0.01 |
| SPXU20260612P00046000 | 46.00 | 9.00 | 10.00 | 0.00 | 0 | 0 | 117.37% | -0.90 | 0.03 | -0.07 | 0.01 | -0.01 |
| SPXU20260612P00046500 | 46.50 | 9.50 | 10.50 | 0.00 | 0 | 0 | 121.20% | -0.91 | 0.03 | -0.07 | 0.01 | -0.01 |
| SPXU20260612P00047000 | 47.00 | 10.00 | 10.90 | 0.00 | 0 | 12 | 111.83% | -0.94 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00047500 | 47.50 | 10.50 | 11.50 | 0.00 | 0 | 0 | 128.66% | -0.91 | 0.03 | -0.07 | 0.01 | -0.01 |
| SPXU20260612P00048000 | 48.00 | 10.90 | 12.00 | 0.00 | 0 | 25 | 132.28% | -0.91 | 0.02 | -0.07 | 0.01 | -0.01 |
| SPXU20260612P00048500 | 48.50 | 11.50 | 12.60 | 0.00 | 0 | 0 | 122.00% | -0.94 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00049000 | 49.00 | 12.00 | 13.00 | 0.00 | 0 | 2 | 139.35% | -0.92 | 0.02 | -0.07 | 0.01 | -0.01 |
| SPXU20260612P00049500 | 49.50 | 12.50 | 13.50 | 0.00 | 0 | 100 | 142.79% | -0.92 | 0.02 | -0.07 | 0.01 | -0.01 |
| SPXU20260612P00050000 | 50.00 | 13.10 | 14.10 | 13.15 | 1 | 0 | 131.69% | -0.94 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00051000 | 51.00 | 14.00 | 14.90 | 0.00 | 0 | 0 | 137.90% | -0.95 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00052000 | 52.00 | 15.00 | 16.00 | 0.00 | 0 | 0 | 159.21% | -0.92 | 0.02 | -0.08 | 0.01 | -0.01 |
| SPXU20260612P00053000 | 53.00 | 16.00 | 17.00 | 0.00 | 0 | 0 | 165.44% | -0.93 | 0.02 | -0.08 | 0.01 | -0.01 |
| SPXU20260612P00054000 | 54.00 | 17.00 | 18.10 | 0.00 | 0 | 0 | 184.10% | -0.91 | 0.02 | -0.10 | 0.01 | -0.01 |
| SPXU20260612P00055000 | 55.00 | 18.00 | 19.00 | 0.00 | 0 | 0 | 177.39% | -0.93 | 0.02 | -0.08 | 0.01 | -0.01 |
| SPXU20260612P00060000 | 60.00 | 22.90 | 24.00 | 0.00 | 0 | 0 | 204.70% | -0.94 | 0.01 | -0.08 | 0.01 | -0.01 |
| SPXU20260612P00065000 | 65.00 | 28.00 | 29.10 | 28.00 | 210 | 100 | 243.88% | -0.93 | 0.01 | -0.11 | 0.01 | -0.01 |
