Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TT20260618P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 215.25% | -0.03 | 0.00 | -0.40 | 0.06 | -0.01 |
| TT20260618P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 203.92% | -0.03 | 0.00 | -0.40 | 0.06 | -0.01 |
| TT20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 193.07% | -0.03 | 0.00 | -0.40 | 0.06 | -0.01 |
| TT20260618P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 182.65% | -0.03 | 0.00 | -0.39 | 0.07 | -0.01 |
| TT20260618P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 172.62% | -0.03 | 0.00 | -0.39 | 0.07 | -0.01 |
| TT20260618P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 162.94% | -0.04 | 0.00 | -0.38 | 0.07 | -0.01 |
| TT20260618P00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 153.60% | -0.04 | 0.00 | -0.38 | 0.08 | -0.01 |
| TT20260618P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 144.54% | -0.04 | 0.00 | -0.38 | 0.08 | -0.01 |
| TT20260618P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 135.76% | -0.04 | 0.00 | -0.37 | 0.08 | -0.01 |
| TT20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 127.23% | -0.05 | 0.00 | -0.37 | 0.09 | -0.01 |
| TT20260618P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 118.92% | -0.05 | 0.00 | -0.36 | 0.09 | -0.01 |
| TT20260618P00330000 | 330.00 | 0.00 | 3.80 | 0.00 | 0 | 4 | 107.09% | -0.05 | 0.00 | -0.31 | 0.09 | -0.01 |
| TT20260618P00340000 | 340.00 | 0.00 | 3.60 | 0.00 | 0 | 18 | 96.10% | -0.04 | 0.00 | -0.27 | 0.09 | -0.01 |
| TT20260618P00350000 | 350.00 | 0.00 | 3.10 | 0.00 | 0 | 24 | 80.15% | -0.03 | 0.00 | -0.18 | 0.07 | -0.01 |
| TT20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 165 | 87.52% | -0.06 | 0.00 | -0.33 | 0.12 | -0.01 |
| TT20260618P00370000 | 370.00 | 0.00 | 3.10 | 0.00 | 0 | 146 | 72.42% | -0.05 | 0.00 | -0.23 | 0.10 | -0.01 |
| TT20260618P00380000 | 380.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 52.23% | -0.03 | 0.00 | -0.09 | 0.06 | -0.00 |
| TT20260618P00390000 | 390.00 | 0.00 | 0.70 | 0.00 | 0 | 36 | 44.20% | -0.02 | 0.00 | -0.07 | 0.05 | -0.00 |
| TT20260618P00400000 | 400.00 | 0.40 | 1.95 | 0.00 | 0 | 17 | 48.80% | -0.06 | 0.00 | -0.17 | 0.11 | -0.01 |
| TT20260618P00410000 | 410.00 | 0.45 | 1.80 | 1.05 | 1 | 131 | 41.31% | -0.06 | 0.00 | -0.15 | 0.12 | -0.01 |
| TT20260618P00420000 | 420.00 | 1.00 | 2.10 | 2.17 | 20 | 50 | 38.57% | -0.09 | 0.00 | -0.19 | 0.16 | -0.02 |
| TT20260618P00430000 | 430.00 | 1.80 | 3.10 | 2.50 | 7 | 237 | 36.29% | -0.14 | 0.01 | -0.25 | 0.21 | -0.03 |
| TT20260618P00440000 | 440.00 | 3.60 | 4.50 | 3.90 | 3 | 355 | 35.30% | -0.21 | 0.01 | -0.32 | 0.27 | -0.04 |
| TT20260618P00450000 | 450.00 | 6.00 | 7.00 | 6.49 | 1 | 494 | 33.61% | -0.30 | 0.01 | -0.37 | 0.33 | -0.06 |
| TT20260618P00460000 | 460.00 | 9.40 | 10.50 | 10.19 | 20 | 76 | 32.62% | -0.42 | 0.01 | -0.41 | 0.37 | -0.08 |
| TT20260618P00470000 | 470.00 | 13.90 | 15.70 | 0.00 | 0 | 276 | 32.05% | -0.55 | 0.01 | -0.40 | 0.37 | -0.09 |
| TT20260618P00480000 | 480.00 | 20.50 | 21.70 | 22.20 | 1 | 103 | 31.66% | -0.68 | 0.01 | -0.36 | 0.34 | -0.11 |
| TT20260618P00490000 | 490.00 | 27.00 | 30.90 | 0.00 | 0 | 17 | 33.34% | -0.77 | 0.01 | -0.32 | 0.29 | -0.12 |
| TT20260618P00500000 | 500.00 | 36.60 | 38.70 | 0.00 | 0 | 5 | 33.54% | -0.85 | 0.01 | -0.25 | 0.22 | -0.12 |
| TT20260618P00510000 | 510.00 | 44.90 | 48.00 | 0.00 | 0 | 0 | 33.85% | -0.91 | 0.01 | -0.18 | 0.16 | -0.11 |
| TT20260618P00520000 | 520.00 | 54.40 | 57.50 | 0.00 | 0 | 1 | 36.71% | -0.93 | 0.00 | -0.15 | 0.12 | -0.10 |
| TT20260618P00530000 | 530.00 | 64.10 | 67.50 | 0.00 | 0 | 0 | 36.57% | -0.96 | 0.00 | -0.10 | 0.08 | -0.08 |
| TT20260618P00540000 | 540.00 | 73.50 | 77.50 | 0.00 | 0 | 0 | 39.15% | -0.97 | 0.00 | -0.08 | 0.06 | -0.07 |
| TT20260618P00550000 | 550.00 | 83.80 | 87.50 | 0.00 | 0 | 2 | 42.07% | -0.98 | 0.00 | -0.07 | 0.05 | -0.07 |
| TT20260618P00560000 | 560.00 | 93.30 | 97.50 | 0.00 | 0 | 0 | 44.58% | -0.98 | 0.00 | -0.06 | 0.04 | -0.06 |
| TT20260618P00570000 | 570.00 | 103.60 | 107.50 | 0.00 | 0 | 0 | 38.79% | -1.00 | 0.00 | 0.00 | 0.00 | -0.03 |
| TT20260618P00580000 | 580.00 | 113.50 | 117.40 | 0.00 | 0 | 0 | 49.97% | -0.99 | 0.00 | -0.05 | 0.03 | -0.05 |
| TT20260618P00590000 | 590.00 | 123.70 | 127.40 | 0.00 | 0 | 0 | 79.28% | -0.92 | 0.00 | -0.36 | 0.14 | -0.13 |
| TT20260618P00600000 | 600.00 | 133.60 | 137.40 | 0.00 | 0 | 0 | 83.47% | -0.92 | 0.00 | -0.37 | 0.14 | -0.14 |
| TT20260618P00610000 | 610.00 | 143.50 | 147.40 | 0.00 | 0 | 1 | 85.97% | -0.93 | 0.00 | -0.35 | 0.13 | -0.13 |
| TT20260618P00620000 | 620.00 | 153.30 | 157.30 | 0.00 | 0 | 0 | 55.00% | -1.00 | 0.00 | 0.00 | 0.01 | -0.03 |
| TT20260618P00630000 | 630.00 | 163.20 | 167.40 | 0.00 | 0 | 0 | 95.39% | -0.93 | 0.00 | -0.38 | 0.13 | -0.14 |
| TT20260618P00640000 | 640.00 | 173.60 | 177.40 | 0.00 | 0 | 0 | 98.32% | -0.93 | 0.00 | -0.38 | 0.12 | -0.14 |
| TT20260618P00650000 | 650.00 | 183.60 | 187.40 | 0.00 | 0 | 0 | 63.95% | -1.00 | 0.00 | 0.00 | 0.01 | -0.04 |
| TT20260618P00660000 | 660.00 | 193.10 | 197.40 | 0.00 | 0 | 0 | 105.57% | -0.94 | 0.00 | -0.39 | 0.11 | -0.14 |
| TT20260618P00670000 | 670.00 | 203.60 | 207.30 | 0.00 | 0 | 0 | 109.08% | -0.94 | 0.00 | -0.39 | 0.11 | -0.14 |
| TT20260618P00680000 | 680.00 | 213.50 | 217.30 | 0.00 | 0 | 0 | 113.42% | -0.94 | 0.00 | -0.41 | 0.11 | -0.15 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TT20260618C00220000 | 220.00 | 243.60 | 247.90 | 0.00 | 0 | 2 | 166.17% | 1.00 | 0.00 | -0.03 | 0.01 | 0.01 |
| TT20260618C00230000 | 230.00 | 233.70 | 237.90 | 0.00 | 0 | 1 | 156.72% | 1.00 | 0.00 | -0.03 | 0.01 | 0.02 |
| TT20260618C00240000 | 240.00 | 223.70 | 227.90 | 0.00 | 0 | 0 | 147.66% | 1.00 | 0.00 | -0.03 | 0.01 | 0.02 |
| TT20260618C00250000 | 250.00 | 213.60 | 217.90 | 0.00 | 0 | 0 | 148.11% | 0.99 | 0.00 | -0.11 | 0.02 | 0.03 |
| TT20260618C00260000 | 260.00 | 203.60 | 207.40 | 0.00 | 0 | 1 | 130.64% | 1.00 | 0.00 | -0.02 | 0.01 | 0.02 |
| TT20260618C00270000 | 270.00 | 193.60 | 197.40 | 0.00 | 0 | 0 | 122.62% | 1.00 | 0.00 | -0.02 | 0.01 | 0.02 |
| TT20260618C00280000 | 280.00 | 183.60 | 187.40 | 0.00 | 0 | 2 | 114.89% | 1.00 | 0.00 | -0.02 | 0.01 | 0.02 |
| TT20260618C00290000 | 290.00 | 173.60 | 177.90 | 0.00 | 0 | 5 | 152.46% | 0.95 | 0.00 | -0.46 | 0.09 | 0.09 |
| TT20260618C00300000 | 300.00 | 163.60 | 167.90 | 0.00 | 0 | 0 | 100.22% | 1.00 | 0.00 | -0.02 | 0.01 | 0.02 |
| TT20260618C00310000 | 310.00 | 153.60 | 157.90 | 0.00 | 0 | 1 | 134.12% | 0.95 | 0.00 | -0.44 | 0.10 | 0.10 |
| TT20260618C00320000 | 320.00 | 143.60 | 147.80 | 0.00 | 0 | 2 | 86.49% | 1.00 | 0.00 | -0.02 | 0.01 | 0.02 |
| TT20260618C00330000 | 330.00 | 133.60 | 137.90 | 0.00 | 0 | 0 | 79.93% | 1.00 | 0.00 | -0.02 | 0.01 | 0.02 |
| TT20260618C00340000 | 340.00 | 123.70 | 128.00 | 0.00 | 0 | 1 | 108.41% | 0.94 | 0.00 | -0.41 | 0.11 | 0.11 |
| TT20260618C00350000 | 350.00 | 113.70 | 118.00 | 0.00 | 0 | 3 | 67.35% | 1.00 | 0.00 | -0.02 | 0.01 | 0.03 |
| TT20260618C00360000 | 360.00 | 103.60 | 107.90 | 0.00 | 0 | 4 | 61.30% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| TT20260618C00370000 | 370.00 | 94.30 | 97.50 | 0.00 | 0 | 25 | 55.39% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| TT20260618C00380000 | 380.00 | 84.10 | 87.50 | 89.44 | 4 | 7 | 71.30% | 0.93 | 0.00 | -0.32 | 0.13 | 0.12 |
| TT20260618C00390000 | 390.00 | 73.80 | 77.60 | 0.00 | 0 | 6 | 61.64% | 0.93 | 0.00 | -0.29 | 0.13 | 0.13 |
| TT20260618C00400000 | 400.00 | 64.40 | 68.00 | 68.68 | 1 | 9 | 44.66% | 0.97 | 0.00 | -0.16 | 0.07 | 0.08 |
| TT20260618C00410000 | 410.00 | 54.80 | 57.90 | 61.70 | 2 | 68 | 39.89% | 0.96 | 0.00 | -0.18 | 0.08 | 0.08 |
| TT20260618C00420000 | 420.00 | 45.30 | 48.60 | 0.00 | 0 | 54 | 40.83% | 0.90 | 0.01 | -0.25 | 0.16 | 0.13 |
| TT20260618C00430000 | 430.00 | 36.50 | 39.90 | 0.00 | 0 | 39 | 38.03% | 0.85 | 0.01 | -0.27 | 0.22 | 0.14 |
| TT20260618C00440000 | 440.00 | 28.10 | 30.30 | 0.00 | 0 | 19 | 36.42% | 0.78 | 0.01 | -0.33 | 0.28 | 0.14 |
| TT20260618C00450000 | 450.00 | 20.10 | 23.00 | 0.00 | 0 | 41 | 34.50% | 0.69 | 0.01 | -0.38 | 0.33 | 0.12 |
| TT20260618C00460000 | 460.00 | 13.80 | 15.80 | 18.80 | 3 | 274 | 32.85% | 0.58 | 0.01 | -0.41 | 0.37 | 0.10 |
| TT20260618C00470000 | 470.00 | 8.60 | 10.70 | 10.17 | 34 | 208 | 33.22% | 0.45 | 0.01 | -0.42 | 0.37 | 0.08 |
| TT20260618C00480000 | 480.00 | 5.10 | 6.90 | 0.00 | 0 | 192 | 32.07% | 0.33 | 0.01 | -0.37 | 0.34 | 0.06 |
| TT20260618C00490000 | 490.00 | 2.65 | 4.80 | 3.59 | 11 | 422 | 31.67% | 0.22 | 0.01 | -0.29 | 0.28 | 0.04 |
| TT20260618C00500000 | 500.00 | 1.80 | 3.10 | 2.51 | 3 | 133 | 38.55% | 0.19 | 0.01 | -0.33 | 0.26 | 0.03 |
| TT20260618C00510000 | 510.00 | 1.05 | 4.70 | 0.00 | 0 | 39 | 42.86% | 0.16 | 0.01 | -0.32 | 0.23 | 0.03 |
| TT20260618C00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 25 | 45.74% | 0.13 | 0.00 | -0.29 | 0.20 | 0.02 |
| TT20260618C00530000 | 530.00 | 0.00 | 4.60 | 0.00 | 0 | 117 | 50.27% | 0.11 | 0.00 | -0.29 | 0.18 | 0.02 |
| TT20260618C00540000 | 540.00 | 0.00 | 4.10 | 0.00 | 0 | 57 | 55.34% | 0.10 | 0.00 | -0.30 | 0.17 | 0.02 |
| TT20260618C00550000 | 550.00 | 0.00 | 4.60 | 0.00 | 0 | 49 | 60.20% | 0.10 | 0.00 | -0.31 | 0.16 | 0.02 |
| TT20260618C00560000 | 560.00 | 0.00 | 4.00 | 0.00 | 0 | 9 | 64.89% | 0.09 | 0.00 | -0.32 | 0.16 | 0.02 |
| TT20260618C00570000 | 570.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 69.40% | 0.09 | 0.00 | -0.33 | 0.15 | 0.02 |
| TT20260618C00580000 | 580.00 | 0.15 | 0.45 | 0.00 | 0 | 24 | 50.67% | 0.02 | 0.00 | -0.07 | 0.04 | 0.00 |
| TT20260618C00590000 | 590.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 78.00% | 0.08 | 0.00 | -0.35 | 0.14 | 0.01 |
| TT20260618C00600000 | 600.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 82.11% | 0.08 | 0.00 | -0.35 | 0.13 | 0.01 |
| TT20260618C00610000 | 610.00 | 0.00 | 3.70 | 0.00 | 0 | 12 | 86.09% | 0.07 | 0.00 | -0.36 | 0.13 | 0.01 |
| TT20260618C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 87.92% | 0.07 | 0.00 | -0.34 | 0.12 | 0.01 |
| TT20260618C00630000 | 630.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 93.75% | 0.07 | 0.00 | -0.37 | 0.12 | 0.01 |
| TT20260618C00640000 | 640.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 97.44% | 0.07 | 0.00 | -0.38 | 0.12 | 0.01 |
| TT20260618C00650000 | 650.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 101.03% | 0.06 | 0.00 | -0.38 | 0.12 | 0.01 |
| TT20260618C00660000 | 660.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 104.53% | 0.06 | 0.00 | -0.39 | 0.12 | 0.01 |
| TT20260618C00670000 | 670.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 107.96% | 0.06 | 0.00 | -0.39 | 0.11 | 0.01 |
| TT20260618C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 111.31% | 0.06 | 0.00 | -0.39 | 0.11 | 0.01 |
