Verfall
Calls
für June 05, 2026
Puts
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXU20260612C00031500 | 31.50 | 6.70 | 8.00 | 0.00 | 0 | 0 | 147.28% | 0.88 | 0.03 | -0.13 | 0.01 | 0.00 |
| SPXU20260612C00032000 | 32.00 | 6.50 | 7.50 | 0.00 | 0 | 0 | 139.61% | 0.87 | 0.03 | -0.12 | 0.01 | 0.00 |
| SPXU20260612C00033000 | 33.00 | 5.50 | 6.50 | 5.76 | 60 | 60 | 124.36% | 0.86 | 0.04 | -0.12 | 0.01 | 0.00 |
| SPXU20260612C00033500 | 33.50 | 5.00 | 6.00 | 0.00 | 0 | 0 | 116.76% | 0.85 | 0.04 | -0.12 | 0.01 | 0.00 |
| SPXU20260612C00034000 | 34.00 | 4.70 | 5.50 | 4.80 | 16 | 21 | 109.17% | 0.84 | 0.05 | -0.11 | 0.01 | 0.00 |
| SPXU20260612C00034500 | 34.50 | 4.00 | 5.00 | 3.00 | 10 | 0 | 101.56% | 0.83 | 0.05 | -0.11 | 0.01 | 0.00 |
| SPXU20260612C00035000 | 35.00 | 3.70 | 4.50 | 4.33 | 4 | 8 | 93.93% | 0.82 | 0.06 | -0.11 | 0.01 | 0.00 |
| SPXU20260612C00035500 | 35.50 | 3.10 | 4.20 | 2.70 | 2 | 20 | 54.61% | 0.94 | 0.08 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00036000 | 36.00 | 2.70 | 3.40 | 3.20 | 14 | 36 | 71.63% | 0.81 | 0.08 | -0.09 | 0.01 | 0.00 |
| SPXU20260612C00036500 | 36.50 | 2.55 | 2.95 | 2.60 | 120 | 170 | 58.85% | 0.82 | 0.10 | -0.07 | 0.01 | 0.00 |
| SPXU20260612C00037000 | 37.00 | 2.10 | 2.50 | 2.20 | 454 | 175 | 60.97% | 0.75 | 0.11 | -0.09 | 0.02 | 0.00 |
| SPXU20260612C00037500 | 37.50 | 1.75 | 2.15 | 2.00 | 94 | 154 | 59.60% | 0.70 | 0.12 | -0.09 | 0.02 | 0.00 |
| SPXU20260612C00038000 | 38.00 | 1.60 | 1.85 | 1.60 | 57 | 26 | 58.12% | 0.64 | 0.13 | -0.09 | 0.02 | 0.00 |
| SPXU20260612C00038500 | 38.50 | 1.20 | 1.60 | 1.60 | 58 | 29 | 58.80% | 0.57 | 0.13 | -0.10 | 0.02 | 0.00 |
| SPXU20260612C00039000 | 39.00 | 1.00 | 1.30 | 1.15 | 150 | 141 | 59.05% | 0.51 | 0.13 | -0.10 | 0.02 | 0.00 |
| SPXU20260612C00039500 | 39.50 | 0.60 | 1.05 | 1.05 | 57 | 13 | 60.12% | 0.45 | 0.12 | -0.10 | 0.02 | 0.00 |
| SPXU20260612C00040000 | 40.00 | 0.65 | 0.90 | 0.83 | 239 | 301 | 59.59% | 0.39 | 0.12 | -0.09 | 0.02 | 0.00 |
| SPXU20260612C00040500 | 40.50 | 0.45 | 0.80 | 0.60 | 15 | 12 | 61.74% | 0.34 | 0.11 | -0.09 | 0.02 | 0.00 |
| SPXU20260612C00041000 | 41.00 | 0.40 | 0.60 | 0.52 | 64 | 143 | 59.82% | 0.28 | 0.10 | -0.08 | 0.02 | 0.00 |
| SPXU20260612C00041500 | 41.50 | 0.20 | 0.60 | 0.48 | 4 | 205 | 63.65% | 0.25 | 0.09 | -0.08 | 0.02 | 0.00 |
| SPXU20260612C00042000 | 42.00 | 0.30 | 0.45 | 0.40 | 60 | 11 | 66.83% | 0.22 | 0.08 | -0.08 | 0.02 | 0.00 |
| SPXU20260612C00042500 | 42.50 | 0.00 | 0.45 | 0.00 | 0 | 4 | 56.26% | 0.14 | 0.07 | -0.05 | 0.01 | 0.00 |
| SPXU20260612C00043000 | 43.00 | 0.00 | 0.50 | 0.00 | 0 | 24 | 58.97% | 0.12 | 0.06 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00043500 | 43.50 | 0.10 | 0.30 | 0.00 | 0 | 5 | 63.70% | 0.11 | 0.05 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00044000 | 44.00 | 0.00 | 0.25 | 0.30 | 1 | 11 | 65.63% | 0.10 | 0.05 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00044500 | 44.50 | 0.00 | 0.25 | 0.00 | 0 | 2 | 67.00% | 0.08 | 0.04 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00045000 | 45.00 | 0.05 | 0.20 | 0.32 | 1 | 4 | 71.13% | 0.08 | 0.04 | -0.04 | 0.01 | 0.00 |
| SPXU20260612C00045500 | 45.50 | 0.00 | 0.20 | 0.00 | 0 | 5 | 71.61% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| SPXU20260612C00046000 | 46.00 | 0.00 | 0.35 | 0.00 | 0 | 12 | 75.44% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| SPXU20260612C00046500 | 46.50 | 0.00 | 0.30 | 0.00 | 0 | 2 | 74.83% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| SPXU20260612C00047000 | 47.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 78.36% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| SPXU20260612C00047500 | 47.50 | 0.00 | 0.30 | 0.00 | 0 | 2 | 81.82% | 0.04 | 0.02 | -0.03 | 0.01 | 0.00 |
| SPXU20260612C00048000 | 48.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 85.22% | 0.04 | 0.02 | -0.03 | 0.00 | 0.00 |
| SPXU20260612C00048500 | 48.50 | 0.00 | 0.15 | 0.00 | 0 | 1 | 88.55% | 0.04 | 0.02 | -0.03 | 0.00 | 0.00 |
| SPXU20260612C00049000 | 49.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 85.74% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| SPXU20260612C00049500 | 49.50 | 0.00 | 0.10 | 0.00 | 0 | 2 | 95.05% | 0.04 | 0.02 | -0.03 | 0.00 | 0.00 |
| SPXU20260612C00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 31 | 91.83% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| SPXU20260612C00051000 | 51.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 97.73% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| SPXU20260612C00052000 | 52.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 136.16% | 0.08 | 0.02 | -0.07 | 0.01 | 0.00 |
| SPXU20260612C00053000 | 53.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 139.31% | 0.07 | 0.02 | -0.06 | 0.01 | 0.00 |
| SPXU20260612C00054000 | 54.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 145.67% | 0.06 | 0.02 | -0.07 | 0.01 | 0.00 |
| SPXU20260612C00055000 | 55.00 | 0.00 | 0.40 | 0.00 | 0 | 306 | 151.85% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| SPXU20260612C00060000 | 60.00 | 0.00 | 0.40 | 0.00 | 0 | 246 | 180.35% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
| SPXU20260612C00065000 | 65.00 | 0.00 | 0.40 | 0.00 | 0 | 618 | 205.62% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXU20260612P00031500 | 31.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 109.26% | -0.07 | 0.02 | -0.06 | 0.01 | -0.00 |
| SPXU20260612P00032000 | 32.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 102.84% | -0.08 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00033000 | 33.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 90.11% | -0.09 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00033500 | 33.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 83.78% | -0.09 | 0.04 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00034000 | 34.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 77.46% | -0.10 | 0.04 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00034500 | 34.50 | 0.00 | 0.40 | 0.05 | 9 | 1 | 71.14% | -0.11 | 0.05 | -0.05 | 0.01 | -0.00 |
| SPXU20260612P00035000 | 35.00 | 0.00 | 0.10 | 0.05 | 2 | 26 | 46.08% | -0.05 | 0.04 | -0.02 | 0.01 | -0.00 |
| SPXU20260612P00035500 | 35.50 | 0.00 | 0.10 | 0.10 | 4 | 13 | 40.98% | -0.05 | 0.05 | -0.02 | 0.01 | -0.00 |
| SPXU20260612P00036000 | 36.00 | 0.05 | 0.20 | 0.15 | 20 | 21 | 45.05% | -0.11 | 0.07 | -0.03 | 0.01 | -0.00 |
| SPXU20260612P00036500 | 36.50 | 0.10 | 0.20 | 0.15 | 243 | 3 | 45.42% | -0.15 | 0.10 | -0.04 | 0.01 | -0.00 |
| SPXU20260612P00037000 | 37.00 | 0.20 | 0.35 | 0.35 | 603 | 146 | 47.11% | -0.22 | 0.11 | -0.05 | 0.02 | -0.00 |
| SPXU20260612P00037500 | 37.50 | 0.35 | 0.60 | 0.70 | 3 | 0 | 47.93% | -0.28 | 0.13 | -0.06 | 0.02 | -0.00 |
| SPXU20260612P00038000 | 38.00 | 0.35 | 0.70 | 0.57 | 3 | 7 | 46.83% | -0.35 | 0.14 | -0.07 | 0.02 | -0.00 |
| SPXU20260612P00038500 | 38.50 | 0.60 | 1.00 | 0.80 | 5 | 10 | 51.15% | -0.43 | 0.14 | -0.08 | 0.02 | -0.00 |
| SPXU20260612P00039000 | 39.00 | 1.00 | 1.45 | 0.00 | 0 | 4 | 58.17% | -0.50 | 0.12 | -0.09 | 0.02 | -0.00 |
| SPXU20260612P00039500 | 39.50 | 1.25 | 2.00 | 0.00 | 0 | 2 | 57.83% | -0.56 | 0.12 | -0.09 | 0.02 | -0.00 |
| SPXU20260612P00040000 | 40.00 | 1.55 | 2.00 | 1.70 | 24 | 7 | 51.32% | -0.64 | 0.13 | -0.08 | 0.02 | -0.01 |
| SPXU20260612P00040500 | 40.50 | 1.90 | 2.80 | 0.00 | 0 | 403 | 62.76% | -0.66 | 0.11 | -0.09 | 0.02 | -0.01 |
| SPXU20260612P00041000 | 41.00 | 2.20 | 2.90 | 0.00 | 0 | 69 | 53.68% | -0.75 | 0.11 | -0.07 | 0.02 | -0.01 |
| SPXU20260612P00041500 | 41.50 | 2.60 | 3.70 | 0.00 | 0 | 12 | 66.09% | -0.74 | 0.09 | -0.08 | 0.02 | -0.01 |
| SPXU20260612P00042000 | 42.00 | 3.00 | 3.60 | 3.50 | 53 | 3 | 43.24% | -0.89 | 0.08 | -0.03 | 0.01 | -0.01 |
| SPXU20260612P00042500 | 42.50 | 3.40 | 4.40 | 0.00 | 0 | 0 | 61.44% | -0.84 | 0.07 | -0.06 | 0.01 | -0.01 |
| SPXU20260612P00043000 | 43.00 | 3.60 | 5.00 | 0.00 | 0 | 2 | 66.68% | -0.84 | 0.06 | -0.06 | 0.01 | -0.01 |
| SPXU20260612P00043500 | 43.50 | 4.20 | 5.30 | 0.00 | 0 | 0 | 57.03% | -0.91 | 0.05 | -0.03 | 0.01 | -0.01 |
| SPXU20260612P00044000 | 44.00 | 4.70 | 5.90 | 0.00 | 0 | 0 | 67.15% | -0.89 | 0.05 | -0.04 | 0.01 | -0.01 |
| SPXU20260612P00044500 | 44.50 | 5.10 | 6.20 | 0.00 | 0 | 0 | 44.75% | -0.98 | 0.02 | -0.01 | 0.00 | -0.01 |
| SPXU20260612P00045000 | 45.00 | 5.70 | 6.70 | 0.00 | 0 | 0 | 61.82% | -0.94 | 0.03 | -0.02 | 0.01 | -0.01 |
| SPXU20260612P00045500 | 45.50 | 6.10 | 7.20 | 0.00 | 0 | 0 | 51.36% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| SPXU20260612P00046000 | 46.00 | 6.40 | 7.80 | 0.00 | 0 | 0 | 69.26% | -0.95 | 0.02 | -0.02 | 0.01 | -0.01 |
| SPXU20260612P00046500 | 46.50 | 7.10 | 8.10 | 0.00 | 0 | 0 | 116.86% | -0.84 | 0.04 | -0.10 | 0.01 | -0.01 |
| SPXU20260612P00047000 | 47.00 | 7.60 | 8.60 | 8.05 | 1 | 1 | 121.46% | -0.84 | 0.03 | -0.11 | 0.01 | -0.01 |
| SPXU20260612P00047500 | 47.50 | 8.10 | 9.10 | 0.00 | 0 | 0 | 125.96% | -0.85 | 0.03 | -0.11 | 0.01 | -0.01 |
| SPXU20260612P00048000 | 48.00 | 8.20 | 9.60 | 0.00 | 0 | 8 | 130.37% | -0.85 | 0.03 | -0.11 | 0.01 | -0.01 |
| SPXU20260612P00048500 | 48.50 | 8.80 | 10.10 | 0.00 | 0 | 0 | 134.69% | -0.85 | 0.03 | -0.11 | 0.01 | -0.01 |
| SPXU20260612P00049000 | 49.00 | 9.20 | 10.80 | 0.00 | 0 | 0 | 138.92% | -0.86 | 0.03 | -0.11 | 0.01 | -0.01 |
| SPXU20260612P00049500 | 49.50 | 9.80 | 11.10 | 0.00 | 0 | 0 | 143.08% | -0.86 | 0.03 | -0.11 | 0.01 | -0.01 |
| SPXU20260612P00050000 | 50.00 | 10.50 | 11.60 | 0.00 | 0 | 0 | 147.16% | -0.86 | 0.03 | -0.11 | 0.01 | -0.01 |
| SPXU20260612P00051000 | 51.00 | 11.20 | 12.60 | 0.00 | 0 | 0 | 155.10% | -0.87 | 0.02 | -0.12 | 0.01 | -0.01 |
| SPXU20260612P00052000 | 52.00 | 12.50 | 13.50 | 0.00 | 0 | 0 | 152.98% | -0.89 | 0.02 | -0.10 | 0.01 | -0.01 |
| SPXU20260612P00053000 | 53.00 | 13.40 | 14.50 | 0.00 | 0 | 0 | 160.18% | -0.89 | 0.02 | -0.10 | 0.01 | -0.01 |
| SPXU20260612P00054000 | 54.00 | 14.30 | 15.50 | 0.00 | 0 | 0 | 167.16% | -0.90 | 0.02 | -0.10 | 0.01 | -0.01 |
| SPXU20260612P00055000 | 55.00 | 15.20 | 16.50 | 0.00 | 0 | 0 | 173.94% | -0.90 | 0.02 | -0.10 | 0.01 | -0.01 |
| SPXU20260612P00060000 | 60.00 | 20.10 | 21.50 | 0.00 | 0 | 0 | 205.24% | -0.91 | 0.01 | -0.11 | 0.01 | -0.01 |
| SPXU20260612P00065000 | 65.00 | 25.40 | 26.50 | 0.00 | 0 | 0 | 233.00% | -0.91 | 0.01 | -0.12 | 0.01 | -0.01 |
