Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUSA20260618C00132000 | 132.00 | 21.10 | 25.30 | 0.00 | 0 | 0 | 38.57% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| SUSA20260618C00133000 | 133.00 | 20.10 | 24.30 | 0.00 | 0 | 0 | 36.91% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| SUSA20260618C00134000 | 134.00 | 19.20 | 23.30 | 0.00 | 0 | 0 | 38.59% | 0.98 | 0.01 | -0.02 | 0.02 | 0.04 |
| SUSA20260618C00135000 | 135.00 | 18.20 | 22.30 | 0.00 | 0 | 0 | 36.88% | 0.98 | 0.01 | -0.02 | 0.02 | 0.04 |
| SUSA20260618C00136000 | 136.00 | 17.20 | 21.30 | 0.00 | 0 | 0 | 35.17% | 0.97 | 0.01 | -0.02 | 0.02 | 0.04 |
| SUSA20260618C00137000 | 137.00 | 16.20 | 20.30 | 0.00 | 0 | 0 | 33.47% | 0.97 | 0.01 | -0.02 | 0.02 | 0.04 |
| SUSA20260618C00138000 | 138.00 | 15.20 | 19.40 | 0.00 | 0 | 0 | 33.98% | 0.96 | 0.01 | -0.03 | 0.03 | 0.04 |
| SUSA20260618C00139000 | 139.00 | 14.20 | 18.40 | 0.00 | 0 | 0 | 32.21% | 0.96 | 0.01 | -0.03 | 0.03 | 0.04 |
| SUSA20260618C00140000 | 140.00 | 13.20 | 17.40 | 0.00 | 0 | 0 | 30.45% | 0.96 | 0.01 | -0.03 | 0.03 | 0.04 |
| SUSA20260618C00141000 | 141.00 | 12.20 | 16.40 | 0.00 | 0 | 0 | 28.69% | 0.96 | 0.01 | -0.03 | 0.03 | 0.04 |
| SUSA20260618C00142000 | 142.00 | 11.20 | 15.40 | 0.00 | 0 | 0 | 26.94% | 0.96 | 0.01 | -0.03 | 0.03 | 0.04 |
| SUSA20260618C00143000 | 143.00 | 10.20 | 14.40 | 0.00 | 0 | 0 | 25.18% | 0.95 | 0.01 | -0.02 | 0.03 | 0.04 |
| SUSA20260618C00144000 | 144.00 | 9.20 | 13.30 | 0.00 | 0 | 0 | 21.68% | 0.96 | 0.01 | -0.02 | 0.03 | 0.04 |
| SUSA20260618C00145000 | 145.00 | 8.30 | 12.40 | 0.00 | 0 | 0 | 23.03% | 0.94 | 0.02 | -0.03 | 0.04 | 0.04 |
| SUSA20260618C00146000 | 146.00 | 7.30 | 11.40 | 0.00 | 0 | 0 | 21.18% | 0.93 | 0.02 | -0.03 | 0.04 | 0.04 |
| SUSA20260618C00147000 | 147.00 | 6.30 | 10.50 | 0.00 | 0 | 0 | 20.42% | 0.91 | 0.03 | -0.03 | 0.05 | 0.04 |
| SUSA20260618C00148000 | 148.00 | 5.40 | 9.50 | 0.00 | 0 | 0 | 19.39% | 0.90 | 0.03 | -0.04 | 0.06 | 0.04 |
| SUSA20260618C00149000 | 149.00 | 4.40 | 8.60 | 0.00 | 0 | 0 | 18.18% | 0.87 | 0.04 | -0.04 | 0.07 | 0.04 |
| SUSA20260618C00150000 | 150.00 | 3.50 | 7.80 | 0.00 | 0 | 0 | 18.10% | 0.83 | 0.05 | -0.05 | 0.08 | 0.04 |
| SUSA20260618C00151000 | 151.00 | 2.60 | 6.80 | 0.00 | 0 | 0 | 17.52% | 0.79 | 0.05 | -0.05 | 0.09 | 0.04 |
| SUSA20260618C00152000 | 152.00 | 1.80 | 6.10 | 0.00 | 0 | 0 | 16.49% | 0.74 | 0.06 | -0.06 | 0.10 | 0.04 |
| SUSA20260618C00153000 | 153.00 | 1.00 | 5.20 | 0.00 | 0 | 0 | 15.09% | 0.68 | 0.08 | -0.06 | 0.11 | 0.04 |
| SUSA20260618C00154000 | 154.00 | 0.60 | 4.10 | 0.00 | 0 | 0 | 14.94% | 0.60 | 0.08 | -0.06 | 0.12 | 0.03 |
| SUSA20260618C00155000 | 155.00 | 0.30 | 3.60 | 0.00 | 0 | 0 | 15.33% | 0.52 | 0.08 | -0.07 | 0.12 | 0.03 |
| SUSA20260618C00156000 | 156.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 15.02% | 0.43 | 0.09 | -0.06 | 0.12 | 0.02 |
| SUSA20260618C00157000 | 157.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 15.46% | 0.36 | 0.08 | -0.06 | 0.12 | 0.02 |
| SUSA20260618C00158000 | 158.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 15.27% | 0.28 | 0.07 | -0.05 | 0.11 | 0.02 |
| SUSA20260618C00159000 | 159.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 15.92% | 0.22 | 0.06 | -0.05 | 0.10 | 0.01 |
| SUSA20260618C00160000 | 160.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 17.85% | 0.20 | 0.05 | -0.05 | 0.09 | 0.01 |
| SUSA20260618C00161000 | 161.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 19.65% | 0.18 | 0.04 | -0.05 | 0.08 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUSA20260618P00132000 | 132.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 56.54% | -0.07 | 0.01 | -0.08 | 0.04 | -0.00 |
| SUSA20260618P00133000 | 133.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 54.47% | -0.08 | 0.01 | -0.08 | 0.05 | -0.00 |
| SUSA20260618P00134000 | 134.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 52.40% | -0.08 | 0.01 | -0.08 | 0.05 | -0.00 |
| SUSA20260618P00135000 | 135.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 50.33% | -0.08 | 0.01 | -0.08 | 0.05 | -0.01 |
| SUSA20260618P00136000 | 136.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 48.27% | -0.08 | 0.01 | -0.08 | 0.05 | -0.01 |
| SUSA20260618P00137000 | 137.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 46.20% | -0.09 | 0.01 | -0.08 | 0.05 | -0.01 |
| SUSA20260618P00138000 | 138.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 44.13% | -0.09 | 0.01 | -0.07 | 0.05 | -0.01 |
| SUSA20260618P00139000 | 139.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 42.53% | -0.10 | 0.01 | -0.08 | 0.05 | -0.01 |
| SUSA20260618P00140000 | 140.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 40.44% | -0.10 | 0.01 | -0.07 | 0.06 | -0.01 |
| SUSA20260618P00141000 | 141.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 38.35% | -0.11 | 0.02 | -0.07 | 0.06 | -0.01 |
| SUSA20260618P00142000 | 142.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 36.24% | -0.11 | 0.02 | -0.07 | 0.06 | -0.01 |
| SUSA20260618P00143000 | 143.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 34.12% | -0.12 | 0.02 | -0.07 | 0.06 | -0.01 |
| SUSA20260618P00144000 | 144.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 32.38% | -0.13 | 0.02 | -0.07 | 0.07 | -0.01 |
| SUSA20260618P00145000 | 145.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 30.22% | -0.13 | 0.02 | -0.07 | 0.07 | -0.01 |
| SUSA20260618P00146000 | 146.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 28.39% | -0.15 | 0.03 | -0.07 | 0.07 | -0.01 |
| SUSA20260618P00147000 | 147.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 26.49% | -0.16 | 0.03 | -0.07 | 0.08 | -0.01 |
| SUSA20260618P00148000 | 148.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 24.53% | -0.17 | 0.03 | -0.07 | 0.08 | -0.01 |
| SUSA20260618P00149000 | 149.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 22.49% | -0.19 | 0.04 | -0.06 | 0.09 | -0.01 |
| SUSA20260618P00150000 | 150.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 21.71% | -0.23 | 0.04 | -0.07 | 0.10 | -0.01 |
| SUSA20260618P00151000 | 151.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 20.62% | -0.26 | 0.05 | -0.07 | 0.10 | -0.02 |
| SUSA20260618P00152000 | 152.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 19.68% | -0.31 | 0.06 | -0.07 | 0.11 | -0.02 |
| SUSA20260618P00153000 | 153.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 18.37% | -0.36 | 0.07 | -0.07 | 0.12 | -0.02 |
| SUSA20260618P00154000 | 154.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 17.47% | -0.43 | 0.07 | -0.07 | 0.12 | -0.02 |
| SUSA20260618P00155000 | 155.00 | 0.10 | 3.90 | 0.00 | 0 | 0 | 15.64% | -0.50 | 0.08 | -0.07 | 0.12 | -0.03 |
| SUSA20260618P00156000 | 156.00 | 0.30 | 4.40 | 0.00 | 0 | 0 | 13.94% | -0.60 | 0.09 | -0.06 | 0.12 | -0.03 |
| SUSA20260618P00157000 | 157.00 | 0.50 | 5.30 | 0.00 | 0 | 0 | 13.03% | -0.70 | 0.09 | -0.05 | 0.11 | -0.04 |
| SUSA20260618P00158000 | 158.00 | 1.25 | 5.90 | 0.00 | 0 | 0 | 12.27% | -0.79 | 0.08 | -0.04 | 0.09 | -0.04 |
| SUSA20260618P00159000 | 159.00 | 2.10 | 6.50 | 0.00 | 0 | 0 | 10.42% | -0.92 | 0.09 | -0.03 | 0.05 | -0.03 |
| SUSA20260618P00160000 | 160.00 | 2.90 | 7.20 | 0.00 | 0 | 0 | 32.82% | -0.68 | 0.04 | -0.13 | 0.11 | -0.04 |
| SUSA20260618P00161000 | 161.00 | 3.80 | 8.40 | 0.00 | 0 | 0 | 37.24% | -0.68 | 0.03 | -0.14 | 0.11 | -0.04 |
