Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SRPT20260612C00007000 | 7.00 | 7.20 | 11.30 | 0.00 | 0 | 1 | 339.27% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00008000 | 8.00 | 6.20 | 10.30 | 0.00 | 0 | 0 | 291.09% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00009000 | 9.00 | 5.20 | 9.30 | 0.00 | 0 | 0 | 225.39% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| SRPT20260612C00010000 | 10.00 | 4.20 | 8.30 | 0.00 | 0 | 0 | 161.10% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| SRPT20260612C00011000 | 11.00 | 3.20 | 6.70 | 0.00 | 0 | 1 | 427.78% | 0.82 | 0.02 | -0.16 | 0.01 | 0.00 |
| SRPT20260612C00012000 | 12.00 | 2.30 | 5.70 | 0.00 | 0 | 3 | 369.43% | 0.79 | 0.03 | -0.15 | 0.01 | 0.00 |
| SRPT20260612C00013000 | 13.00 | 2.00 | 4.60 | 0.00 | 0 | 3 | 112.33% | 0.91 | 0.06 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00013500 | 13.50 | 2.05 | 3.70 | 0.00 | 0 | 1 | 129.29% | 0.84 | 0.07 | -0.04 | 0.01 | 0.00 |
| SRPT20260612C00014000 | 14.00 | 1.15 | 3.70 | 0.00 | 0 | 0 | 104.29% | 0.83 | 0.09 | -0.04 | 0.01 | 0.00 |
| SRPT20260612C00014500 | 14.50 | 0.70 | 2.85 | 2.00 | 1 | 2 | 63.50% | 0.87 | 0.13 | -0.02 | 0.01 | 0.00 |
| SRPT20260612C00015000 | 15.00 | 0.25 | 3.30 | 0.00 | 0 | 0 | 111.97% | 0.70 | 0.12 | -0.06 | 0.01 | 0.00 |
| SRPT20260612C00015500 | 15.50 | 0.45 | 2.05 | 0.00 | 0 | 0 | 88.17% | 0.65 | 0.17 | -0.05 | 0.01 | 0.00 |
| SRPT20260612C00016000 | 16.00 | 0.45 | 0.90 | 0.00 | 0 | 11 | 58.11% | 0.56 | 0.27 | -0.03 | 0.01 | 0.00 |
| SRPT20260612C00016500 | 16.50 | 0.25 | 0.60 | 0.44 | 3 | 2 | 56.12% | 0.43 | 0.27 | -0.03 | 0.01 | 0.00 |
| SRPT20260612C00017000 | 17.00 | 0.20 | 0.40 | 0.30 | 76 | 212 | 52.10% | 0.29 | 0.26 | -0.03 | 0.01 | 0.00 |
| SRPT20260612C00017500 | 17.50 | 0.10 | 0.30 | 0.00 | 0 | 2 | 62.88% | 0.23 | 0.19 | -0.03 | 0.01 | 0.00 |
| SRPT20260612C00018000 | 18.00 | 0.00 | 0.25 | 0.00 | 0 | 98 | 63.85% | 0.16 | 0.15 | -0.02 | 0.01 | 0.00 |
| SRPT20260612C00018500 | 18.50 | 0.00 | 1.40 | 0.00 | 0 | 9 | 147.94% | 0.32 | 0.10 | -0.08 | 0.01 | 0.00 |
| SRPT20260612C00019000 | 19.00 | 0.00 | 2.15 | 0.00 | 0 | 114 | 201.37% | 0.36 | 0.07 | -0.11 | 0.01 | 0.00 |
| SRPT20260612C00019500 | 19.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 93.46% | 0.12 | 0.08 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 72.72% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| SRPT20260612C00020500 | 20.50 | 0.00 | 0.65 | 0.05 | 4 | 0 | 110.63% | 0.10 | 0.06 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00021000 | 21.00 | 0.00 | 0.05 | 0.05 | 1 | 12 | 86.02% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| SRPT20260612C00021500 | 21.50 | 0.00 | 0.25 | 0.05 | 6 | 0 | 126.32% | 0.09 | 0.05 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00022000 | 22.00 | 0.00 | 0.25 | 0.05 | 2 | 15 | 133.71% | 0.09 | 0.05 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00022500 | 22.50 | 0.00 | 0.25 | 0.05 | 2 | 0 | 140.82% | 0.09 | 0.04 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00023000 | 23.00 | 0.00 | 0.25 | 0.05 | 4 | 3 | 109.86% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| SRPT20260612C00023500 | 23.50 | 0.00 | 0.65 | 0.05 | 10 | 0 | 147.17% | 0.07 | 0.03 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00024000 | 24.00 | 0.00 | 2.10 | 0.05 | 4 | 0 | 144.99% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| SRPT20260612C00024500 | 24.50 | 0.00 | 2.15 | 0.05 | 4 | 0 | 150.83% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| SRPT20260612C00025000 | 25.00 | 0.00 | 0.85 | 0.05 | 6 | 3 | 172.99% | 0.07 | 0.03 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00026000 | 26.00 | 0.00 | 0.55 | 0.05 | 10 | 5 | 167.38% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| SRPT20260612C00027000 | 27.00 | 0.00 | 1.95 | 0.05 | 12 | 0 | 195.47% | 0.07 | 0.03 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00028000 | 28.00 | 0.00 | 2.15 | 0.05 | 6 | 1 | 187.47% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| SRPT20260612C00029000 | 29.00 | 0.00 | 0.65 | 0.05 | 8 | 1 | 215.73% | 0.06 | 0.02 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00030000 | 30.00 | 0.00 | 0.95 | 0.05 | 12 | 1 | 225.15% | 0.06 | 0.02 | -0.03 | 0.00 | 0.00 |
| SRPT20260612C00031000 | 31.00 | 0.00 | 0.50 | 0.05 | 12 | 3 | 214.24% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| SRPT20260612C00032000 | 32.00 | 0.00 | 0.30 | 0.05 | 14 | 2 | 208.88% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| SRPT20260612C00033000 | 33.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 251.10% | 0.06 | 0.02 | -0.04 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SRPT20260612P00007000 | 7.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 467.75% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| SRPT20260612P00008000 | 8.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 404.90% | -0.08 | 0.01 | -0.08 | 0.00 | -0.00 |
| SRPT20260612P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 324.55% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| SRPT20260612P00010000 | 10.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 300.37% | -0.11 | 0.02 | -0.08 | 0.00 | -0.00 |
| SRPT20260612P00011000 | 11.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 300.51% | -0.15 | 0.03 | -0.10 | 0.01 | -0.00 |
| SRPT20260612P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 195.61% | -0.13 | 0.04 | -0.06 | 0.01 | -0.00 |
| SRPT20260612P00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 173.82% | -0.18 | 0.06 | -0.06 | 0.01 | -0.00 |
| SRPT20260612P00013500 | 13.50 | 0.00 | 1.25 | 0.00 | 0 | 0 | 175.36% | -0.21 | 0.07 | -0.07 | 0.01 | -0.00 |
| SRPT20260612P00014000 | 14.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 151.82% | -0.24 | 0.08 | -0.07 | 0.01 | -0.00 |
| SRPT20260612P00014500 | 14.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 116.39% | -0.25 | 0.11 | -0.05 | 0.01 | -0.00 |
| SRPT20260612P00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 5 | 52.24% | -0.17 | 0.19 | -0.02 | 0.01 | -0.00 |
| SRPT20260612P00015500 | 15.50 | 0.20 | 0.55 | 0.00 | 0 | 0 | 54.97% | -0.30 | 0.25 | -0.03 | 0.01 | -0.00 |
| SRPT20260612P00016000 | 16.00 | 0.40 | 0.60 | 0.45 | 7 | 11 | 57.60% | -0.44 | 0.27 | -0.03 | 0.01 | -0.00 |
| SRPT20260612P00016500 | 16.50 | 0.60 | 0.85 | 0.60 | 10 | 46 | 53.13% | -0.58 | 0.29 | -0.03 | 0.01 | -0.00 |
| SRPT20260612P00017000 | 17.00 | 0.05 | 1.60 | 0.00 | 0 | 43 | 109.51% | -0.58 | 0.14 | -0.06 | 0.01 | -0.00 |
| SRPT20260612P00017500 | 17.50 | 0.65 | 1.95 | 0.00 | 0 | 3 | 110.72% | -0.64 | 0.13 | -0.06 | 0.01 | -0.00 |
| SRPT20260612P00018000 | 18.00 | 1.05 | 2.80 | 0.00 | 0 | 15 | 141.64% | -0.64 | 0.10 | -0.08 | 0.01 | -0.00 |
| SRPT20260612P00018500 | 18.50 | 0.95 | 3.70 | 0.00 | 0 | 3 | 218.01% | -0.59 | 0.07 | -0.12 | 0.01 | -0.00 |
| SRPT20260612P00019000 | 19.00 | 1.40 | 4.00 | 0.00 | 0 | 11 | 211.50% | -0.62 | 0.07 | -0.12 | 0.01 | -0.00 |
| SRPT20260612P00019500 | 19.50 | 1.80 | 5.20 | 0.00 | 0 | 1 | 102.27% | -0.86 | 0.09 | -0.03 | 0.01 | -0.00 |
| SRPT20260612P00020000 | 20.00 | 2.80 | 4.50 | 0.00 | 0 | 9 | 156.52% | -0.77 | 0.08 | -0.07 | 0.01 | -0.00 |
| SRPT20260612P00020500 | 20.50 | 2.80 | 6.10 | 4.45 | 2 | 3 | 109.95% | -0.90 | 0.06 | -0.03 | 0.00 | -0.00 |
| SRPT20260612P00021000 | 21.00 | 3.30 | 6.70 | 0.00 | 0 | 50 | 128.83% | -0.88 | 0.06 | -0.03 | 0.00 | -0.00 |
| SRPT20260612P00021500 | 21.50 | 3.60 | 7.20 | 5.32 | 1 | 1 | 111.80% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| SRPT20260612P00022000 | 22.00 | 3.70 | 7.70 | 0.00 | 0 | 1 | 354.33% | -0.60 | 0.04 | -0.20 | 0.01 | -0.00 |
| SRPT20260612P00022500 | 22.50 | 4.20 | 8.20 | 0.00 | 0 | 0 | 364.55% | -0.61 | 0.04 | -0.20 | 0.01 | -0.00 |
| SRPT20260612P00023000 | 23.00 | 4.70 | 8.70 | 0.00 | 0 | 0 | 374.38% | -0.62 | 0.04 | -0.20 | 0.01 | -0.00 |
| SRPT20260612P00023500 | 23.50 | 5.20 | 9.20 | 0.00 | 0 | 0 | 383.84% | -0.62 | 0.04 | -0.21 | 0.01 | -0.00 |
| SRPT20260612P00024000 | 24.00 | 5.70 | 9.70 | 0.00 | 0 | 0 | 392.97% | -0.63 | 0.04 | -0.21 | 0.01 | -0.00 |
| SRPT20260612P00024500 | 24.50 | 6.20 | 10.20 | 0.00 | 0 | 0 | 401.80% | -0.63 | 0.04 | -0.22 | 0.01 | -0.00 |
| SRPT20260612P00025000 | 25.00 | 6.70 | 10.70 | 0.00 | 0 | 0 | 410.33% | -0.63 | 0.04 | -0.22 | 0.01 | -0.00 |
| SRPT20260612P00026000 | 26.00 | 7.70 | 11.80 | 0.00 | 0 | 0 | 426.60% | -0.64 | 0.03 | -0.23 | 0.01 | -0.00 |
| SRPT20260612P00027000 | 27.00 | 8.70 | 12.70 | 0.00 | 0 | 0 | 441.91% | -0.65 | 0.03 | -0.23 | 0.01 | -0.00 |
| SRPT20260612P00028000 | 28.00 | 9.70 | 13.70 | 11.75 | 1 | 1 | 456.37% | -0.65 | 0.03 | -0.24 | 0.01 | -0.00 |
| SRPT20260612P00029000 | 29.00 | 10.70 | 14.70 | 12.68 | 1 | 1 | 470.06% | -0.66 | 0.03 | -0.24 | 0.01 | -0.00 |
| SRPT20260612P00030000 | 30.00 | 11.70 | 15.70 | 0.00 | 0 | 0 | 483.07% | -0.66 | 0.03 | -0.25 | 0.01 | -0.00 |
| SRPT20260612P00031000 | 31.00 | 12.70 | 16.70 | 0.00 | 0 | 3 | 495.46% | -0.67 | 0.03 | -0.25 | 0.01 | -0.00 |
| SRPT20260612P00032000 | 32.00 | 13.70 | 17.70 | 0.00 | 0 | 1 | 507.29% | -0.67 | 0.03 | -0.26 | 0.01 | -0.01 |
| SRPT20260612P00033000 | 33.00 | 14.70 | 18.70 | 0.00 | 0 | 1 | 518.60% | -0.68 | 0.03 | -0.26 | 0.01 | -0.01 |
