Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYM20260618C00040000 | 40.00 | 48.20 | 49.70 | 48.96 | 2 | 30 | 247.28% | 0.97 | 0.00 | -0.09 | 0.01 | 0.01 |
| SPYM20260618C00045000 | 45.00 | 43.70 | 44.80 | 0.00 | 0 | 2 | 160.81% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| SPYM20260618C00050000 | 50.00 | 38.70 | 39.70 | 39.00 | 2 | 9 | 112.81% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| SPYM20260618C00055000 | 55.00 | 33.70 | 34.80 | 33.98 | 2 | 5 | 151.60% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| SPYM20260618C00060000 | 60.00 | 28.70 | 29.70 | 29.01 | 2 | 34 | 127.99% | 0.96 | 0.00 | -0.07 | 0.02 | 0.01 |
| SPYM20260618C00065000 | 65.00 | 23.10 | 24.70 | 23.99 | 2 | 24 | 111.66% | 0.94 | 0.01 | -0.08 | 0.02 | 0.02 |
| SPYM20260618C00066000 | 66.00 | 22.70 | 23.70 | 22.99 | 2 | 45 | 95.52% | 0.96 | 0.01 | -0.05 | 0.01 | 0.02 |
| SPYM20260618C00067000 | 67.00 | 21.80 | 22.60 | 0.00 | 0 | 30 | 97.63% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| SPYM20260618C00068000 | 68.00 | 20.20 | 21.80 | 0.00 | 0 | 24 | 103.14% | 0.93 | 0.01 | -0.09 | 0.02 | 0.02 |
| SPYM20260618C00069000 | 69.00 | 19.20 | 20.80 | 0.00 | 0 | 238 | 98.76% | 0.93 | 0.01 | -0.09 | 0.02 | 0.02 |
| SPYM20260618C00070000 | 70.00 | 18.50 | 19.40 | 0.00 | 0 | 64 | 72.75% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| SPYM20260618C00071000 | 71.00 | 17.80 | 18.60 | 18.01 | 2 | 304 | 81.34% | 0.94 | 0.01 | -0.06 | 0.02 | 0.02 |
| SPYM20260618C00072000 | 72.00 | 16.80 | 17.70 | 17.00 | 2 | 249 | 81.85% | 0.93 | 0.01 | -0.07 | 0.02 | 0.02 |
| SPYM20260618C00073000 | 73.00 | 15.10 | 16.60 | 15.90 | 4 | 183 | 73.40% | 0.93 | 0.01 | -0.06 | 0.02 | 0.02 |
| SPYM20260618C00074000 | 74.00 | 14.20 | 15.80 | 0.00 | 0 | 346 | 77.41% | 0.91 | 0.01 | -0.08 | 0.03 | 0.02 |
| SPYM20260618C00075000 | 75.00 | 13.80 | 14.40 | 13.78 | 1 | 152 | 55.05% | 0.96 | 0.01 | -0.03 | 0.02 | 0.02 |
| SPYM20260618C00076000 | 76.00 | 12.20 | 13.80 | 12.80 | 1 | 152 | 69.04% | 0.90 | 0.02 | -0.08 | 0.03 | 0.02 |
| SPYM20260618C00077000 | 77.00 | 11.90 | 12.50 | 12.10 | 4 | 56 | 53.51% | 0.94 | 0.01 | -0.04 | 0.02 | 0.02 |
| SPYM20260618C00078000 | 78.00 | 10.20 | 11.40 | 10.58 | 1 | 89 | 44.70% | 0.95 | 0.01 | -0.03 | 0.02 | 0.02 |
| SPYM20260618C00079000 | 79.00 | 10.00 | 10.40 | 9.60 | 1 | 128 | 41.51% | 0.95 | 0.02 | -0.03 | 0.02 | 0.02 |
| SPYM20260618C00080000 | 80.00 | 8.80 | 9.30 | 9.23 | 11 | 327 | 37.86% | 0.94 | 0.02 | -0.03 | 0.02 | 0.02 |
| SPYM20260618C00081000 | 81.00 | 8.00 | 8.40 | 8.35 | 1 | 348 | 27.38% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPYM20260618C00082000 | 82.00 | 6.80 | 7.40 | 7.05 | 3 | 330 | 31.02% | 0.93 | 0.03 | -0.03 | 0.02 | 0.02 |
| SPYM20260618C00083000 | 83.00 | 6.20 | 6.40 | 0.00 | 0 | 196 | 21.47% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| SPYM20260618C00084000 | 84.00 | 4.70 | 5.60 | 4.68 | 2 | 318 | 24.09% | 0.92 | 0.04 | -0.02 | 0.03 | 0.02 |
| SPYM20260618C00085000 | 85.00 | 4.20 | 4.50 | 0.00 | 0 | 1,044 | 18.52% | 0.93 | 0.05 | -0.02 | 0.02 | 0.02 |
| SPYM20260618C00086000 | 86.00 | 3.20 | 3.50 | 0.00 | 0 | 347 | 15.10% | 0.92 | 0.07 | -0.02 | 0.03 | 0.02 |
| SPYM20260618C00087000 | 87.00 | 2.30 | 2.60 | 2.21 | 4 | 608 | 14.45% | 0.84 | 0.11 | -0.03 | 0.04 | 0.02 |
| SPYM20260618C00088000 | 88.00 | 1.40 | 1.70 | 1.60 | 13 | 496 | 13.90% | 0.71 | 0.16 | -0.03 | 0.06 | 0.02 |
| SPYM20260618C00089000 | 89.00 | 0.80 | 0.95 | 0.91 | 43 | 290 | 12.60% | 0.55 | 0.20 | -0.03 | 0.07 | 0.01 |
| SPYM20260618C00090000 | 90.00 | 0.40 | 0.65 | 0.45 | 126 | 690 | 11.71% | 0.34 | 0.19 | -0.03 | 0.06 | 0.01 |
| SPYM20260618C00095000 | 95.00 | 0.00 | 0.05 | 0.05 | 5 | 501 | 16.43% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| SPYM20260618C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 848 | 27.00% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYM20260618P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 58 | 156.70% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 135.05% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00050000 | 50.00 | 0.00 | 0.10 | 0.02 | 1 | 133 | 125.35% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 89 | 97.97% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 154 | 93.99% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPYM20260618P00065000 | 65.00 | 0.00 | 0.05 | 0.02 | 1 | 169 | 66.60% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00066000 | 66.00 | 0.00 | 0.10 | 0.00 | 0 | 13 | 69.59% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00067000 | 67.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 60.82% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00068000 | 68.00 | 0.00 | 0.05 | 0.00 | 0 | 54 | 57.98% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00069000 | 69.00 | 0.00 | 0.10 | 0.00 | 0 | 60 | 60.42% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 286 | 52.39% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00071000 | 71.00 | 0.00 | 0.10 | 0.00 | 0 | 55 | 54.46% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00072000 | 72.00 | 0.00 | 0.10 | 0.00 | 0 | 117 | 51.52% | -0.02 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00073000 | 73.00 | 0.00 | 0.05 | 0.02 | 1 | 358 | 44.21% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00074000 | 74.00 | 0.00 | 0.10 | 0.00 | 0 | 416 | 45.72% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 193 | 42.85% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00076000 | 76.00 | 0.00 | 0.05 | 0.00 | 0 | 108 | 36.23% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00077000 | 77.00 | 0.00 | 0.10 | 0.05 | 1 | 269 | 37.12% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00078000 | 78.00 | 0.00 | 0.10 | 0.00 | 0 | 173 | 34.29% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00079000 | 79.00 | 0.00 | 0.05 | 0.05 | 1 | 157 | 28.37% | -0.01 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00080000 | 80.00 | 0.00 | 0.05 | 0.03 | 36 | 215 | 25.81% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00081000 | 81.00 | 0.05 | 0.10 | 0.08 | 3 | 207 | 27.79% | -0.04 | 0.02 | -0.01 | 0.02 | -0.00 |
| SPYM20260618P00082000 | 82.00 | 0.05 | 0.10 | 0.06 | 4 | 1,384 | 24.82% | -0.04 | 0.02 | -0.01 | 0.02 | -0.00 |
| SPYM20260618P00083000 | 83.00 | 0.05 | 0.15 | 0.05 | 15 | 238 | 21.83% | -0.05 | 0.03 | -0.01 | 0.02 | -0.00 |
| SPYM20260618P00084000 | 84.00 | 0.05 | 0.15 | 0.10 | 5 | 255 | 18.81% | -0.05 | 0.03 | -0.01 | 0.02 | -0.00 |
| SPYM20260618P00085000 | 85.00 | 0.10 | 0.15 | 0.12 | 10 | 249 | 17.78% | -0.09 | 0.05 | -0.02 | 0.03 | -0.00 |
| SPYM20260618P00086000 | 86.00 | 0.05 | 0.25 | 0.20 | 13 | 227 | 15.85% | -0.13 | 0.08 | -0.02 | 0.04 | -0.00 |
| SPYM20260618P00087000 | 87.00 | 0.30 | 0.35 | 0.30 | 36 | 164 | 14.80% | -0.21 | 0.11 | -0.03 | 0.05 | -0.01 |
| SPYM20260618P00088000 | 88.00 | 0.45 | 0.60 | 0.47 | 32 | 228 | 13.21% | -0.32 | 0.16 | -0.03 | 0.06 | -0.01 |
| SPYM20260618P00089000 | 89.00 | 0.75 | 0.90 | 0.80 | 12 | 185 | 11.69% | -0.48 | 0.20 | -0.03 | 0.07 | -0.01 |
| SPYM20260618P00090000 | 90.00 | 1.25 | 1.40 | 1.80 | 6 | 135 | 10.97% | -0.69 | 0.19 | -0.02 | 0.06 | -0.02 |
| SPYM20260618P00095000 | 95.00 | 5.80 | 7.10 | 0.00 | 0 | 3 | 33.44% | -0.83 | 0.04 | -0.05 | 0.04 | -0.02 |
| SPYM20260618P00100000 | 100.00 | 10.40 | 12.20 | 0.00 | 0 | 0 | 45.02% | -0.90 | 0.02 | -0.05 | 0.03 | -0.02 |
