Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD20260605C00013000 | 13.00 | 6.65 | 9.40 | 7.40 | 6 | 7 | 400.92% | 0.95 | 0.02 | -0.11 | 0.00 | 0.00 |
| TTD20260605C00014000 | 14.00 | 5.60 | 7.60 | 6.42 | 8 | 6 | 346.10% | 0.94 | 0.02 | -0.11 | 0.00 | 0.00 |
| TTD20260605C00015000 | 15.00 | 5.05 | 6.90 | 5.42 | 7 | 6 | 340.08% | 0.91 | 0.03 | -0.18 | 0.00 | 0.00 |
| TTD20260605C00015500 | 15.50 | 4.50 | 5.50 | 4.73 | 7 | 4 | 269.37% | 0.93 | 0.03 | -0.11 | 0.00 | 0.00 |
| TTD20260605C00016000 | 16.00 | 4.00 | 4.70 | 4.23 | 9 | 2 | 219.32% | 0.94 | 0.03 | -0.07 | 0.00 | 0.00 |
| TTD20260605C00016500 | 16.50 | 3.45 | 4.20 | 3.74 | 6 | 41 | 197.09% | 0.94 | 0.04 | -0.07 | 0.00 | 0.00 |
| TTD20260605C00017000 | 17.00 | 2.85 | 3.80 | 3.21 | 6 | 11 | 175.18% | 0.93 | 0.05 | -0.07 | 0.00 | 0.00 |
| TTD20260605C00017500 | 17.50 | 2.43 | 3.30 | 2.70 | 7 | 51 | 176.46% | 0.89 | 0.07 | -0.11 | 0.00 | 0.00 |
| TTD20260605C00018000 | 18.00 | 2.31 | 2.88 | 2.44 | 11 | 101 | 102.68% | 0.96 | 0.06 | -0.02 | 0.00 | 0.00 |
| TTD20260605C00018500 | 18.50 | 1.40 | 2.29 | 1.83 | 6 | 58 | 120.66% | 0.88 | 0.11 | -0.08 | 0.00 | 0.00 |
| TTD20260605C00019000 | 19.00 | 1.28 | 1.80 | 1.45 | 12 | 73 | 98.49% | 0.85 | 0.15 | -0.08 | 0.00 | 0.00 |
| TTD20260605C00019500 | 19.50 | 0.93 | 1.46 | 1.09 | 21 | 36 | 78.93% | 0.80 | 0.23 | -0.08 | 0.00 | 0.00 |
| TTD20260605C00020000 | 20.00 | 0.74 | 0.84 | 0.80 | 496 | 209 | 80.12% | 0.66 | 0.30 | -0.13 | 0.01 | 0.00 |
| TTD20260605C00020500 | 20.50 | 0.47 | 0.52 | 0.52 | 1,533 | 245 | 74.00% | 0.50 | 0.35 | -0.13 | 0.01 | 0.00 |
| TTD20260605C00021000 | 21.00 | 0.28 | 0.31 | 0.29 | 1,269 | 355 | 78.69% | 0.34 | 0.30 | -0.12 | 0.01 | 0.00 |
| TTD20260605C00021500 | 21.50 | 0.15 | 0.17 | 0.16 | 647 | 663 | 79.11% | 0.21 | 0.24 | -0.09 | 0.00 | 0.00 |
| TTD20260605C00022000 | 22.00 | 0.09 | 0.10 | 0.10 | 950 | 1,529 | 84.91% | 0.14 | 0.17 | -0.06 | 0.00 | 0.00 |
| TTD20260605C00022500 | 22.50 | 0.05 | 0.06 | 0.05 | 382 | 1,027 | 87.19% | 0.08 | 0.11 | -0.04 | 0.00 | 0.00 |
| TTD20260605C00023000 | 23.00 | 0.03 | 0.04 | 0.04 | 763 | 2,762 | 90.66% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| TTD20260605C00023500 | 23.50 | 0.02 | 0.03 | 0.02 | 166 | 2,251 | 103.84% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| TTD20260605C00024000 | 24.00 | 0.01 | 0.07 | 0.02 | 236 | 1,976 | 106.99% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00024500 | 24.50 | 0.00 | 0.04 | 0.03 | 69 | 1,334 | 118.41% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00025000 | 25.00 | 0.00 | 0.02 | 0.01 | 426 | 3,420 | 122.15% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00025500 | 25.50 | 0.01 | 0.02 | 0.01 | 27 | 1,049 | 140.06% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00026000 | 26.00 | 0.00 | 0.05 | 0.02 | 89 | 1,159 | 150.38% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00026500 | 26.50 | 0.00 | 0.02 | 0.01 | 6 | 316 | 151.86% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00027000 | 27.00 | 0.00 | 0.01 | 0.04 | 4 | 626 | 148.36% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TTD20260605C00027500 | 27.50 | 0.00 | 0.03 | 0.02 | 6 | 352 | 179.57% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00028000 | 28.00 | 0.00 | 0.10 | 0.08 | 5 | 256 | 188.78% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00028500 | 28.50 | 0.00 | 0.05 | 0.00 | 0 | 396 | 212.35% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| TTD20260605C00029000 | 29.00 | 0.00 | 0.02 | 0.01 | 8 | 94 | 206.50% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| TTD20260605C00030000 | 30.00 | 0.00 | 0.01 | 0.00 | 0 | 438 | 196.58% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| TTD20260605C00031000 | 31.00 | 0.00 | 0.29 | 0.01 | 8 | 32 | 248.64% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| TTD20260605C00032000 | 32.00 | 0.00 | 0.05 | 0.02 | 1 | 442 | 272.54% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD20260605P00013000 | 13.00 | 0.00 | 0.01 | 0.00 | 0 | 3 | 239.57% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TTD20260605P00014000 | 14.00 | 0.00 | 0.01 | 0.04 | 268 | 83 | 203.61% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| TTD20260605P00015000 | 15.00 | 0.00 | 0.02 | 0.00 | 0 | 44 | 204.07% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| TTD20260605P00015500 | 15.50 | 0.00 | 0.02 | 0.01 | 2 | 1 | 191.88% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| TTD20260605P00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 172.92% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| TTD20260605P00016500 | 16.50 | 0.00 | 0.23 | 0.05 | 3 | 5 | 133.92% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| TTD20260605P00017000 | 17.00 | 0.00 | 0.02 | 0.05 | 6 | 49 | 117.58% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| TTD20260605P00017500 | 17.50 | 0.00 | 0.06 | 0.00 | 0 | 90 | 121.95% | -0.04 | 0.05 | -0.03 | 0.00 | -0.00 |
| TTD20260605P00018000 | 18.00 | 0.00 | 0.03 | 0.02 | 224 | 129 | 85.69% | -0.02 | 0.04 | -0.01 | 0.00 | 0.00 |
| TTD20260605P00018500 | 18.50 | 0.00 | 0.08 | 0.02 | 146 | 185 | 78.85% | -0.04 | 0.07 | -0.02 | 0.00 | -0.00 |
| TTD20260605P00019000 | 19.00 | 0.03 | 0.04 | 0.05 | 93 | 364 | 74.33% | -0.09 | 0.14 | -0.04 | 0.00 | -0.00 |
| TTD20260605P00019500 | 19.50 | 0.08 | 0.09 | 0.10 | 234 | 941 | 72.20% | -0.18 | 0.24 | -0.07 | 0.00 | -0.00 |
| TTD20260605P00020000 | 20.00 | 0.20 | 0.22 | 0.20 | 1,108 | 1,634 | 73.33% | -0.33 | 0.32 | -0.11 | 0.01 | -0.00 |
| TTD20260605P00020500 | 20.50 | 0.39 | 0.43 | 0.47 | 311 | 1,224 | 74.37% | -0.50 | 0.35 | -0.13 | 0.01 | -0.00 |
| TTD20260605P00021000 | 21.00 | 0.67 | 0.75 | 0.70 | 258 | 1,570 | 79.99% | -0.65 | 0.30 | -0.12 | 0.01 | -0.00 |
| TTD20260605P00021500 | 21.50 | 1.02 | 1.15 | 1.09 | 112 | 2,057 | 88.36% | -0.76 | 0.23 | -0.11 | 0.00 | -0.00 |
| TTD20260605P00022000 | 22.00 | 1.44 | 1.70 | 1.62 | 41 | 864 | 127.94% | -0.76 | 0.16 | -0.16 | 0.00 | -0.00 |
| TTD20260605P00022500 | 22.50 | 1.74 | 2.35 | 2.41 | 13 | 240 | 129.08% | -0.82 | 0.13 | -0.12 | 0.00 | -0.00 |
| TTD20260605P00023000 | 23.00 | 2.33 | 3.45 | 2.89 | 14 | 159 | 202.06% | -0.76 | 0.10 | -0.25 | 0.00 | -0.00 |
| TTD20260605P00023500 | 23.50 | 2.62 | 3.55 | 2.70 | 1 | 51 | 157.32% | -0.87 | 0.09 | -0.11 | 0.00 | -0.00 |
| TTD20260605P00024000 | 24.00 | 3.25 | 4.05 | 3.80 | 2 | 123 | 193.03% | -0.85 | 0.08 | -0.16 | 0.00 | -0.00 |
| TTD20260605P00024500 | 24.50 | 3.65 | 5.25 | 4.47 | 1 | 68 | 249.24% | -0.81 | 0.07 | -0.25 | 0.00 | -0.00 |
| TTD20260605P00025000 | 25.00 | 3.30 | 6.50 | 4.68 | 3 | 36 | 259.51% | -0.82 | 0.06 | -0.24 | 0.00 | -0.00 |
| TTD20260605P00025500 | 25.50 | 4.75 | 5.90 | 5.38 | 2 | 2 | 232.10% | -0.88 | 0.06 | -0.15 | 0.00 | -0.00 |
| TTD20260605P00026000 | 26.00 | 5.20 | 6.40 | 5.49 | 1 | 4 | 237.52% | -0.89 | 0.05 | -0.13 | 0.00 | -0.00 |
| TTD20260605P00026500 | 26.50 | 5.50 | 6.95 | 0.00 | 0 | 2 | 218.72% | -0.93 | 0.04 | -0.08 | 0.00 | -0.00 |
| TTD20260605P00027000 | 27.00 | 6.10 | 7.40 | 5.78 | 1 | 67 | 243.01% | -0.92 | 0.04 | -0.10 | 0.00 | -0.00 |
| TTD20260605P00027500 | 27.50 | 6.45 | 7.85 | 0.00 | 0 | 4 | 255.04% | -0.93 | 0.04 | -0.10 | 0.00 | -0.00 |
| TTD20260605P00028000 | 28.00 | 7.30 | 8.50 | 7.56 | 1 | 3 | 298.70% | -0.90 | 0.04 | -0.16 | 0.00 | -0.00 |
| TTD20260605P00028500 | 28.50 | 7.65 | 8.85 | 7.95 | 1 | 2 | 229.57% | -0.97 | 0.02 | -0.04 | 0.00 | -0.00 |
| TTD20260605P00029000 | 29.00 | 7.90 | 9.15 | 8.82 | 1 | 0 | 208.65% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
| TTD20260605P00030000 | 30.00 | 9.25 | 10.25 | 9.72 | 3 | 42 | 355.20% | -0.90 | 0.03 | -0.18 | 0.00 | -0.00 |
| TTD20260605P00031000 | 31.00 | 9.45 | 12.05 | 0.00 | 0 | 1 | 396.03% | -0.89 | 0.03 | -0.22 | 0.00 | -0.00 |
| TTD20260605P00032000 | 32.00 | 10.45 | 13.50 | 0.00 | 0 | 1 | 474.85% | -0.86 | 0.03 | -0.34 | 0.00 | -0.00 |
