Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA20260605P00020000 | 20.00 | 0.00 | 1.97 | 0.00 | 0 | 4 | 630.07% | -0.10 | 0.01 | -0.63 | 0.00 | -0.00 |
| TEVA20260605P00021000 | 21.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 621.42% | -0.12 | 0.01 | -0.72 | 0.00 | -0.00 |
| TEVA20260605P00022000 | 22.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 355.00% | -0.05 | 0.01 | -0.17 | 0.00 | -0.00 |
| TEVA20260605P00023000 | 23.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 322.41% | -0.06 | 0.01 | -0.17 | 0.00 | -0.00 |
| TEVA20260605P00024000 | 24.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 321.84% | -0.08 | 0.02 | -0.24 | 0.00 | -0.00 |
| TEVA20260605P00025000 | 25.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 260.29% | -0.07 | 0.02 | -0.16 | 0.00 | -0.00 |
| TEVA20260605P00026000 | 26.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 230.45% | -0.08 | 0.03 | -0.16 | 0.00 | -0.00 |
| TEVA20260605P00027000 | 27.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 225.39% | -0.11 | 0.03 | -0.22 | 0.00 | -0.00 |
| TEVA20260605P00028000 | 28.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 172.36% | -0.10 | 0.04 | -0.15 | 0.00 | -0.00 |
| TEVA20260605P00028500 | 28.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 210.00% | -0.16 | 0.05 | -0.31 | 0.01 | -0.00 |
| TEVA20260605P00029000 | 29.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 196.97% | -0.18 | 0.05 | -0.32 | 0.01 | -0.00 |
| TEVA20260605P00029500 | 29.50 | 0.00 | 1.08 | 0.00 | 0 | 0 | 185.65% | -0.20 | 0.06 | -0.33 | 0.01 | -0.00 |
| TEVA20260605P00030000 | 30.00 | 0.00 | 0.08 | 0.04 | 1 | 229 | 75.53% | -0.05 | 0.06 | -0.03 | 0.00 | -0.00 |
| TEVA20260605P00030500 | 30.50 | 0.00 | 0.69 | 0.00 | 0 | 10 | 123.10% | -0.20 | 0.09 | -0.21 | 0.01 | -0.00 |
| TEVA20260605P00031000 | 31.00 | 0.03 | 0.51 | 0.00 | 0 | 1 | 95.98% | -0.20 | 0.12 | -0.17 | 0.01 | -0.00 |
| TEVA20260605P00031500 | 31.50 | 0.06 | 0.16 | 0.00 | 0 | 78 | 56.58% | -0.16 | 0.17 | -0.08 | 0.01 | -0.00 |
| TEVA20260605P00032000 | 32.00 | 0.12 | 0.24 | 0.17 | 2 | 1 | 51.02% | -0.24 | 0.25 | -0.10 | 0.01 | -0.00 |
| TEVA20260605P00032500 | 32.50 | 0.08 | 0.40 | 0.30 | 17 | 144 | 48.67% | -0.38 | 0.32 | -0.13 | 0.01 | -0.00 |
| TEVA20260605P00033000 | 33.00 | 0.33 | 0.66 | 0.88 | 10 | 132 | 47.49% | -0.55 | 0.35 | -0.13 | 0.01 | -0.00 |
| TEVA20260605P00033500 | 33.50 | 0.80 | 1.05 | 0.00 | 0 | 54 | 49.76% | -0.70 | 0.30 | -0.12 | 0.01 | -0.00 |
| TEVA20260605P00034000 | 34.00 | 1.10 | 1.77 | 0.00 | 0 | 85 | 57.48% | -0.79 | 0.22 | -0.11 | 0.01 | -0.00 |
| TEVA20260605P00034500 | 34.50 | 0.72 | 3.40 | 0.00 | 0 | 61 | 101.86% | -0.73 | 0.13 | -0.22 | 0.01 | -0.00 |
| TEVA20260605P00035000 | 35.00 | 2.01 | 2.67 | 2.00 | 1 | 212 | 84.30% | -0.84 | 0.12 | -0.12 | 0.01 | -0.00 |
| TEVA20260605P00035500 | 35.50 | 2.37 | 3.05 | 2.66 | 6 | 30 | 115.93% | -0.81 | 0.10 | -0.20 | 0.01 | -0.00 |
| TEVA20260605P00036000 | 36.00 | 3.00 | 3.55 | 3.13 | 9 | 11 | 109.41% | -0.87 | 0.09 | -0.14 | 0.01 | -0.00 |
| TEVA20260605P00036500 | 36.50 | 2.23 | 4.95 | 0.00 | 0 | 0 | 266.29% | -0.67 | 0.06 | -0.65 | 0.01 | -0.00 |
| TEVA20260605P00037000 | 37.00 | 3.95 | 4.70 | 4.54 | 7 | 1 | 125.37% | -0.90 | 0.06 | -0.13 | 0.00 | -0.00 |
| TEVA20260605P00037500 | 37.50 | 3.40 | 5.75 | 0.00 | 0 | 1 | 271.32% | -0.71 | 0.05 | -0.60 | 0.01 | -0.00 |
| TEVA20260605P00038000 | 38.00 | 4.20 | 6.20 | 0.00 | 0 | 0 | 278.39% | -0.73 | 0.05 | -0.60 | 0.01 | -0.00 |
| TEVA20260605P00038500 | 38.50 | 4.90 | 6.65 | 0.00 | 0 | 0 | 139.69% | -0.94 | 0.04 | -0.09 | 0.00 | -0.00 |
| TEVA20260605P00039000 | 39.00 | 4.90 | 7.45 | 0.00 | 0 | 0 | 334.07% | -0.71 | 0.04 | -0.73 | 0.01 | -0.00 |
| TEVA20260605P00039500 | 39.50 | 6.10 | 7.35 | 0.00 | 0 | 1 | 132.91% | -0.97 | 0.03 | -0.04 | 0.00 | -0.00 |
| TEVA20260605P00040000 | 40.00 | 5.80 | 8.45 | 0.00 | 0 | 0 | 358.31% | -0.73 | 0.04 | -0.76 | 0.01 | -0.00 |
| TEVA20260605P00041000 | 41.00 | 6.95 | 9.45 | 0.00 | 0 | 0 | 381.26% | -0.74 | 0.04 | -0.78 | 0.01 | -0.00 |
| TEVA20260605P00042000 | 42.00 | 7.85 | 10.45 | 0.00 | 0 | 0 | 403.07% | -0.75 | 0.03 | -0.80 | 0.01 | -0.00 |
| TEVA20260605P00043000 | 43.00 | 8.90 | 11.45 | 0.00 | 0 | 0 | 423.89% | -0.76 | 0.03 | -0.82 | 0.01 | -0.00 |
| TEVA20260605P00044000 | 44.00 | 9.80 | 12.45 | 0.00 | 0 | 0 | 443.82% | -0.76 | 0.03 | -0.83 | 0.01 | -0.00 |
| TEVA20260605P00045000 | 45.00 | 10.90 | 13.45 | 12.49 | 1 | 1 | 462.92% | -0.77 | 0.03 | -0.85 | 0.01 | -0.00 |
| TEVA20260605P00046000 | 46.00 | 12.85 | 13.80 | 13.40 | 1 | 1 | 270.93% | -0.94 | 0.02 | -0.14 | 0.00 | -0.00 |
| TEVA20260605P00047000 | 47.00 | 13.75 | 14.80 | 0.00 | 0 | 0 | 262.45% | -0.96 | 0.01 | -0.09 | 0.00 | -0.00 |
| TEVA20260605P00048000 | 48.00 | 13.90 | 16.45 | 0.00 | 0 | 0 | 515.99% | -0.79 | 0.02 | -0.88 | 0.01 | -0.00 |
| TEVA20260605P00049000 | 49.00 | 14.85 | 17.40 | 0.00 | 0 | 0 | 525.30% | -0.79 | 0.02 | -0.86 | 0.01 | -0.00 |
| TEVA20260605P00050000 | 50.00 | 15.75 | 18.40 | 0.00 | 0 | 0 | 541.15% | -0.80 | 0.02 | -0.87 | 0.01 | -0.00 |
| TEVA20260605P00051000 | 51.00 | 16.50 | 19.65 | 0.00 | 0 | 0 | 563.82% | -0.80 | 0.02 | -0.91 | 0.01 | -0.00 |
| TEVA20260605P00052000 | 52.00 | 17.90 | 20.45 | 0.00 | 0 | 0 | 578.78% | -0.80 | 0.02 | -0.92 | 0.01 | -0.00 |
| TEVA20260605P00053000 | 53.00 | 18.90 | 21.45 | 0.00 | 0 | 0 | 593.29% | -0.80 | 0.02 | -0.93 | 0.01 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA20260605C00020000 | 20.00 | 11.15 | 14.10 | 12.53 | 1 | 3 | 711.85% | 0.89 | 0.01 | -0.83 | 0.00 | 0.00 |
| TEVA20260605C00021000 | 21.00 | 10.00 | 13.25 | 11.62 | 1 | 1 | 689.44% | 0.87 | 0.01 | -0.89 | 0.01 | 0.00 |
| TEVA20260605C00022000 | 22.00 | 9.50 | 12.30 | 10.79 | 5 | 1 | 251.58% | 0.99 | 0.01 | -0.03 | 0.00 | 0.00 |
| TEVA20260605C00023000 | 23.00 | 8.45 | 11.20 | 9.86 | 7 | 1 | 580.40% | 0.85 | 0.02 | -0.84 | 0.01 | 0.00 |
| TEVA20260605C00024000 | 24.00 | 7.65 | 10.45 | 8.89 | 3 | 16 | 292.11% | 0.94 | 0.02 | -0.17 | 0.00 | 0.00 |
| TEVA20260605C00025000 | 25.00 | 6.65 | 9.10 | 7.77 | 4 | 15 | 178.90% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| TEVA20260605C00026000 | 26.00 | 5.75 | 8.00 | 6.87 | 3 | 2 | 156.21% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| TEVA20260605C00027000 | 27.00 | 4.60 | 7.75 | 0.00 | 0 | 4 | 231.53% | 0.89 | 0.03 | -0.24 | 0.00 | 0.00 |
| TEVA20260605C00028000 | 28.00 | 3.65 | 5.75 | 0.00 | 0 | 3 | 293.98% | 0.80 | 0.04 | -0.52 | 0.01 | 0.00 |
| TEVA20260605C00028500 | 28.50 | 3.50 | 5.05 | 0.00 | 0 | 2 | 245.63% | 0.81 | 0.05 | -0.42 | 0.01 | 0.00 |
| TEVA20260605C00029000 | 29.00 | 2.95 | 5.80 | 0.00 | 0 | 2 | 201.28% | 0.82 | 0.05 | -0.33 | 0.01 | 0.00 |
| TEVA20260605C00029500 | 29.50 | 2.20 | 4.65 | 0.00 | 0 | 1 | 99.95% | 0.93 | 0.06 | -0.06 | 0.00 | 0.00 |
| TEVA20260605C00030000 | 30.00 | 0.90 | 4.15 | 0.00 | 0 | 0 | 264.61% | 0.71 | 0.05 | -0.61 | 0.01 | 0.00 |
| TEVA20260605C00030500 | 30.50 | 1.14 | 3.60 | 0.00 | 0 | 0 | 57.03% | 0.96 | 0.06 | -0.02 | 0.00 | 0.00 |
| TEVA20260605C00031000 | 31.00 | 1.08 | 2.80 | 0.00 | 0 | 0 | 65.06% | 0.89 | 0.12 | -0.07 | 0.00 | 0.00 |
| TEVA20260605C00031500 | 31.50 | 0.20 | 3.10 | 0.00 | 0 | 0 | 83.78% | 0.76 | 0.15 | -0.17 | 0.01 | 0.00 |
| TEVA20260605C00032000 | 32.00 | 0.88 | 1.07 | 0.00 | 0 | 1,483 | 47.43% | 0.78 | 0.26 | -0.09 | 0.01 | 0.00 |
| TEVA20260605C00032500 | 32.50 | 0.50 | 0.81 | 0.00 | 0 | 26 | 42.65% | 0.64 | 0.36 | -0.11 | 0.01 | 0.00 |
| TEVA20260605C00033000 | 33.00 | 0.28 | 0.45 | 0.37 | 22 | 159 | 45.57% | 0.45 | 0.35 | -0.13 | 0.01 | 0.00 |
| TEVA20260605C00033500 | 33.50 | 0.14 | 0.38 | 0.25 | 1 | 13 | 49.28% | 0.31 | 0.29 | -0.11 | 0.01 | 0.00 |
| TEVA20260605C00034000 | 34.00 | 0.06 | 0.17 | 0.11 | 21 | 66 | 49.26% | 0.18 | 0.22 | -0.08 | 0.01 | 0.00 |
| TEVA20260605C00034500 | 34.50 | 0.00 | 0.97 | 0.05 | 1 | 40 | 113.85% | 0.30 | 0.12 | -0.26 | 0.01 | 0.00 |
| TEVA20260605C00035000 | 35.00 | 0.01 | 0.18 | 0.09 | 3 | 291 | 69.77% | 0.12 | 0.12 | -0.07 | 0.00 | 0.00 |
| TEVA20260605C00035500 | 35.50 | 0.00 | 0.05 | 0.02 | 1 | 103 | 59.78% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| TEVA20260605C00036000 | 36.00 | 0.00 | 0.20 | 0.00 | 0 | 353 | 92.14% | 0.10 | 0.08 | -0.08 | 0.00 | 0.00 |
| TEVA20260605C00036500 | 36.50 | 0.00 | 0.95 | 0.00 | 0 | 74 | 166.71% | 0.22 | 0.07 | -0.30 | 0.01 | 0.00 |
| TEVA20260605C00037000 | 37.00 | 0.00 | 0.18 | 0.00 | 0 | 78 | 109.07% | 0.08 | 0.05 | -0.08 | 0.00 | 0.00 |
| TEVA20260605C00037500 | 37.50 | 0.00 | 0.57 | 0.00 | 0 | 169 | 160.65% | 0.15 | 0.06 | -0.21 | 0.01 | 0.00 |
| TEVA20260605C00038000 | 38.00 | 0.00 | 1.00 | 0.00 | 0 | 45 | 206.34% | 0.19 | 0.05 | -0.33 | 0.01 | 0.00 |
| TEVA20260605C00038500 | 38.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 213.73% | 0.18 | 0.05 | -0.33 | 0.01 | 0.00 |
| TEVA20260605C00039000 | 39.00 | 0.00 | 1.55 | 0.00 | 0 | 5 | 268.37% | 0.23 | 0.05 | -0.49 | 0.01 | 0.00 |
| TEVA20260605C00039500 | 39.50 | 0.00 | 0.03 | 0.00 | 0 | 0 | 112.94% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TEVA20260605C00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 3 | 249.43% | 0.17 | 0.04 | -0.36 | 0.01 | 0.00 |
| TEVA20260605C00041000 | 41.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 226.76% | 0.11 | 0.03 | -0.22 | 0.00 | 0.00 |
| TEVA20260605C00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 265.07% | 0.13 | 0.03 | -0.29 | 0.01 | 0.00 |
| TEVA20260605C00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 282.40% | 0.12 | 0.03 | -0.29 | 0.00 | 0.00 |
| TEVA20260605C00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 299.02% | 0.12 | 0.03 | -0.30 | 0.00 | 0.00 |
| TEVA20260605C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 315.00% | 0.11 | 0.02 | -0.30 | 0.00 | 0.00 |
| TEVA20260605C00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 330.39% | 0.11 | 0.02 | -0.30 | 0.00 | 0.00 |
| TEVA20260605C00047000 | 47.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 371.73% | 0.13 | 0.02 | -0.39 | 0.00 | 0.00 |
| TEVA20260605C00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 381.53% | 0.12 | 0.02 | -0.38 | 0.00 | 0.00 |
| TEVA20260605C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 373.53% | 0.10 | 0.02 | -0.31 | 0.00 | 0.00 |
| TEVA20260605C00050000 | 50.00 | 0.00 | 1.47 | 0.00 | 0 | 0 | 460.33% | 0.15 | 0.02 | -0.56 | 0.01 | 0.00 |
| TEVA20260605C00051000 | 51.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 495.57% | 0.16 | 0.02 | -0.65 | 0.01 | 0.00 |
| TEVA20260605C00052000 | 52.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 452.49% | 0.12 | 0.02 | -0.44 | 0.00 | 0.00 |
| TEVA20260605C00053000 | 53.00 | 0.00 | 0.47 | 0.00 | 0 | 0 | 385.12% | 0.07 | 0.01 | -0.21 | 0.00 | 0.00 |
