Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STRZ20260618C00004000 | 4.00 | 21.80 | 25.90 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| STRZ20260618C00005000 | 5.00 | 21.00 | 24.30 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| STRZ20260618C00006000 | 6.00 | 19.80 | 23.90 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| STRZ20260618C00007000 | 7.00 | 18.80 | 22.90 | 0.00 | 0 | 0 | 780.30% | 0.95 | 0.00 | -0.16 | 0.01 | 0.00 |
| STRZ20260618C00008000 | 8.00 | 18.00 | 21.90 | 0.00 | 0 | 0 | 706.08% | 0.94 | 0.00 | -0.16 | 0.01 | 0.00 |
| STRZ20260618C00009000 | 9.00 | 17.40 | 20.90 | 0.00 | 0 | 0 | 643.49% | 0.93 | 0.00 | -0.16 | 0.01 | 0.00 |
| STRZ20260618C00010000 | 10.00 | 16.00 | 19.90 | 0.00 | 0 | 4 | 575.67% | 0.92 | 0.00 | -0.16 | 0.01 | 0.00 |
| STRZ20260618C00011000 | 11.00 | 14.90 | 18.90 | 0.00 | 0 | 2 | 541.72% | 0.91 | 0.01 | -0.16 | 0.01 | 0.00 |
| STRZ20260618C00012000 | 12.00 | 13.90 | 17.90 | 0.00 | 0 | 12 | 425.77% | 0.92 | 0.01 | -0.13 | 0.01 | 0.00 |
| STRZ20260618C00013000 | 13.00 | 12.90 | 16.90 | 0.00 | 0 | 2 | 460.51% | 0.90 | 0.01 | -0.16 | 0.01 | 0.00 |
| STRZ20260618C00014000 | 14.00 | 11.80 | 15.90 | 0.00 | 0 | 0 | 435.20% | 0.89 | 0.01 | -0.17 | 0.01 | 0.00 |
| STRZ20260618C00015000 | 15.00 | 10.80 | 15.00 | 0.00 | 0 | 1 | 401.96% | 0.87 | 0.01 | -0.16 | 0.01 | 0.00 |
| STRZ20260618C00016000 | 16.00 | 9.90 | 13.70 | 0.00 | 0 | 7 | 344.24% | 0.87 | 0.01 | -0.14 | 0.01 | 0.00 |
| STRZ20260618C00017000 | 17.00 | 8.90 | 13.00 | 0.00 | 0 | 0 | 342.08% | 0.85 | 0.01 | -0.16 | 0.01 | 0.00 |
| STRZ20260618C00018000 | 18.00 | 7.90 | 12.00 | 0.00 | 0 | 0 | 314.76% | 0.84 | 0.01 | -0.15 | 0.01 | 0.00 |
| STRZ20260618C00019000 | 19.00 | 7.00 | 11.00 | 0.00 | 0 | 0 | 288.81% | 0.82 | 0.02 | -0.15 | 0.01 | 0.00 |
| STRZ20260618C00020000 | 20.00 | 6.10 | 9.90 | 0.00 | 0 | 6 | 264.03% | 0.81 | 0.02 | -0.14 | 0.01 | 0.00 |
| STRZ20260618C00021000 | 21.00 | 5.60 | 8.70 | 0.00 | 0 | 1 | 104.77% | 0.96 | 0.03 | -0.04 | 0.00 | 0.00 |
| STRZ20260618C00022000 | 22.00 | 4.10 | 7.80 | 0.00 | 0 | 10 | 204.64% | 0.78 | 0.03 | -0.12 | 0.02 | 0.00 |
| STRZ20260618C00023000 | 23.00 | 3.90 | 6.10 | 0.00 | 0 | 17 | 164.67% | 0.77 | 0.04 | -0.10 | 0.02 | 0.00 |
| STRZ20260618C00024000 | 24.00 | 2.65 | 6.40 | 0.00 | 0 | 2 | 95.52% | 0.82 | 0.06 | -0.06 | 0.01 | 0.00 |
| STRZ20260618C00025000 | 25.00 | 2.50 | 5.30 | 0.00 | 0 | 4 | 101.74% | 0.73 | 0.06 | -0.07 | 0.02 | 0.00 |
| STRZ20260618C00026000 | 26.00 | 1.05 | 4.50 | 0.00 | 0 | 0 | 86.66% | 0.68 | 0.08 | -0.07 | 0.02 | 0.00 |
| STRZ20260618C00027000 | 27.00 | 1.00 | 3.90 | 2.65 | 1 | 0 | 98.76% | 0.59 | 0.07 | -0.08 | 0.02 | 0.00 |
| STRZ20260618C00028000 | 28.00 | 0.25 | 3.70 | 1.50 | 1 | 1 | 98.93% | 0.51 | 0.08 | -0.08 | 0.02 | 0.00 |
| STRZ20260618C00029000 | 29.00 | 0.50 | 3.30 | 0.00 | 0 | 1 | 108.45% | 0.45 | 0.07 | -0.09 | 0.02 | 0.00 |
| STRZ20260618C00030000 | 30.00 | 0.15 | 2.90 | 0.00 | 0 | 0 | 109.29% | 0.39 | 0.06 | -0.08 | 0.02 | 0.00 |
| STRZ20260618C00031000 | 31.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 121.15% | 0.36 | 0.06 | -0.09 | 0.02 | 0.00 |
| STRZ20260618C00032000 | 32.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 114.65% | 0.29 | 0.05 | -0.08 | 0.02 | 0.00 |
| STRZ20260618C00033000 | 33.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 121.96% | 0.27 | 0.05 | -0.08 | 0.02 | 0.00 |
| STRZ20260618C00034000 | 34.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 98.76% | 0.16 | 0.05 | -0.05 | 0.01 | 0.00 |
| STRZ20260618C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 103.56% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STRZ20260618P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 419.64% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| STRZ20260618P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 591.85% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| STRZ20260618P00006000 | 6.00 | 0.00 | 0.75 | 0.10 | 4 | 6 | 528.33% | -0.02 | 0.00 | -0.06 | 0.00 | -0.00 |
| STRZ20260618P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 476.18% | -0.03 | 0.00 | -0.06 | 0.00 | -0.00 |
| STRZ20260618P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 431.98% | -0.03 | 0.00 | -0.06 | 0.00 | -0.00 |
| STRZ20260618P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 393.62% | -0.03 | 0.00 | -0.06 | 0.00 | -0.00 |
| STRZ20260618P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 359.73% | -0.04 | 0.00 | -0.05 | 0.00 | -0.00 |
| STRZ20260618P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 329.34% | -0.04 | 0.00 | -0.05 | 0.00 | -0.00 |
| STRZ20260618P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 42 | 301.77% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 276.50% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 253.16% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 231.41% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 211.04% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 191.81% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 173.57% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 156.16% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00020000 | 20.00 | 0.10 | 0.75 | 0.00 | 0 | 13 | 144.80% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| STRZ20260618P00021000 | 21.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 152.43% | -0.14 | 0.03 | -0.07 | 0.01 | -0.00 |
| STRZ20260618P00022000 | 22.00 | 0.15 | 1.50 | 0.00 | 0 | 20 | 143.76% | -0.17 | 0.03 | -0.07 | 0.01 | -0.00 |
| STRZ20260618P00023000 | 23.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 128.87% | -0.20 | 0.04 | -0.07 | 0.02 | -0.00 |
| STRZ20260618P00024000 | 24.00 | 0.20 | 2.10 | 0.00 | 0 | 20 | 127.07% | -0.24 | 0.04 | -0.08 | 0.02 | -0.00 |
| STRZ20260618P00025000 | 25.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 114.36% | -0.29 | 0.05 | -0.08 | 0.02 | -0.00 |
| STRZ20260618P00026000 | 26.00 | 0.10 | 3.30 | 0.00 | 0 | 0 | 115.32% | -0.35 | 0.06 | -0.08 | 0.02 | -0.00 |
| STRZ20260618P00027000 | 27.00 | 0.40 | 3.70 | 0.00 | 0 | 0 | 110.64% | -0.41 | 0.06 | -0.08 | 0.02 | -0.01 |
| STRZ20260618P00028000 | 28.00 | 0.65 | 4.00 | 0.00 | 0 | 0 | 108.93% | -0.48 | 0.07 | -0.08 | 0.02 | -0.01 |
| STRZ20260618P00029000 | 29.00 | 1.40 | 4.90 | 0.00 | 0 | 0 | 107.70% | -0.54 | 0.07 | -0.08 | 0.02 | -0.01 |
| STRZ20260618P00030000 | 30.00 | 2.15 | 5.50 | 0.00 | 0 | 0 | 107.09% | -0.60 | 0.06 | -0.08 | 0.02 | -0.01 |
| STRZ20260618P00031000 | 31.00 | 2.75 | 6.20 | 0.00 | 0 | 0 | 104.84% | -0.67 | 0.06 | -0.07 | 0.02 | -0.01 |
| STRZ20260618P00032000 | 32.00 | 3.60 | 7.00 | 0.00 | 0 | 0 | 107.84% | -0.71 | 0.06 | -0.07 | 0.02 | -0.01 |
| STRZ20260618P00033000 | 33.00 | 4.50 | 7.10 | 0.00 | 0 | 0 | 97.75% | -0.79 | 0.05 | -0.05 | 0.02 | -0.01 |
| STRZ20260618P00034000 | 34.00 | 5.30 | 8.60 | 0.00 | 0 | 0 | 110.90% | -0.79 | 0.04 | -0.06 | 0.02 | -0.01 |
| STRZ20260618P00035000 | 35.00 | 6.20 | 9.50 | 0.00 | 0 | 0 | 113.10% | -0.82 | 0.04 | -0.05 | 0.01 | -0.01 |
