Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UCTT20260618P00012500 | 12.50 | 0.00 | 2.15 | 0.10 | 4 | 49 | 676.89% | -0.01 | 0.00 | -0.16 | 0.01 | -0.00 |
| UCTT20260618P00015000 | 15.00 | 0.00 | 2.15 | 0.10 | 6 | 26 | 612.35% | -0.02 | 0.00 | -0.16 | 0.01 | -0.00 |
| UCTT20260618P00017500 | 17.50 | 0.00 | 0.85 | 0.10 | 2 | 30 | 464.29% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| UCTT20260618P00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 515.13% | -0.02 | 0.00 | -0.17 | 0.01 | -0.00 |
| UCTT20260618P00022500 | 22.50 | 0.00 | 2.15 | 0.00 | 0 | 6 | 476.68% | -0.02 | 0.00 | -0.17 | 0.01 | -0.00 |
| UCTT20260618P00025000 | 25.00 | 0.00 | 0.10 | 0.03 | 9 | 314 | 271.60% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| UCTT20260618P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 385.36% | -0.03 | 0.00 | -0.17 | 0.01 | -0.00 |
| UCTT20260618P00035000 | 35.00 | 0.00 | 0.15 | 0.07 | 9 | 358 | 215.57% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| UCTT20260618P00040000 | 40.00 | 0.00 | 0.10 | 0.00 | 0 | 389 | 179.14% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| UCTT20260618P00045000 | 45.00 | 0.00 | 1.75 | 0.00 | 0 | 34 | 235.08% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| UCTT20260618P00050000 | 50.00 | 0.00 | 1.35 | 0.00 | 0 | 59 | 191.38% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| UCTT20260618P00055000 | 55.00 | 0.00 | 1.05 | 0.00 | 0 | 64 | 166.21% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| UCTT20260618P00060000 | 60.00 | 0.00 | 0.95 | 0.41 | 2 | 123 | 136.41% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| UCTT20260618P00065000 | 65.00 | 0.05 | 0.60 | 0.20 | 10 | 1,832 | 104.91% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| UCTT20260618P00070000 | 70.00 | 0.30 | 1.00 | 0.73 | 3 | 60 | 111.12% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| UCTT20260618P00075000 | 75.00 | 0.10 | 1.20 | 0.65 | 5 | 717 | 93.05% | -0.09 | 0.01 | -0.10 | 0.03 | -0.00 |
| UCTT20260618P00080000 | 80.00 | 1.15 | 2.00 | 1.45 | 4 | 101 | 90.76% | -0.16 | 0.01 | -0.14 | 0.04 | -0.01 |
| UCTT20260618P00085000 | 85.00 | 2.15 | 3.30 | 2.55 | 10 | 55 | 86.70% | -0.25 | 0.02 | -0.18 | 0.06 | -0.01 |
| UCTT20260618P00090000 | 90.00 | 3.60 | 4.60 | 0.00 | 0 | 31 | 82.71% | -0.36 | 0.02 | -0.21 | 0.07 | -0.01 |
| UCTT20260618P00095000 | 95.00 | 5.60 | 7.10 | 0.00 | 0 | 25 | 81.43% | -0.49 | 0.03 | -0.22 | 0.07 | -0.02 |
| UCTT20260618P00100000 | 100.00 | 8.50 | 10.40 | 0.00 | 0 | 0 | 80.20% | -0.62 | 0.03 | -0.20 | 0.07 | -0.02 |
| UCTT20260618P00105000 | 105.00 | 12.00 | 14.70 | 0.00 | 0 | 0 | 86.50% | -0.71 | 0.02 | -0.20 | 0.06 | -0.02 |
| UCTT20260618P00110000 | 110.00 | 15.70 | 19.10 | 0.00 | 0 | 0 | 84.74% | -0.81 | 0.02 | -0.16 | 0.05 | -0.02 |
| UCTT20260618P00115000 | 115.00 | 20.20 | 23.60 | 0.00 | 0 | 0 | 83.64% | -0.88 | 0.01 | -0.11 | 0.04 | -0.02 |
| UCTT20260618P00120000 | 120.00 | 24.80 | 28.20 | 0.00 | 0 | 0 | 84.06% | -0.92 | 0.01 | -0.08 | 0.03 | -0.02 |
| UCTT20260618P00125000 | 125.00 | 29.90 | 33.30 | 0.00 | 0 | 0 | 125.50% | -0.85 | 0.01 | -0.19 | 0.04 | -0.03 |
| UCTT20260618P00130000 | 130.00 | 34.50 | 38.10 | 0.00 | 0 | 0 | 134.35% | -0.87 | 0.01 | -0.19 | 0.04 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UCTT20260618C00012500 | 12.50 | 79.80 | 83.20 | 0.00 | 0 | 2 | 497.52% | 1.00 | 0.00 | -0.04 | 0.00 | 0.01 |
| UCTT20260618C00015000 | 15.00 | 77.30 | 80.70 | 0.00 | 0 | 2 | 450.40% | 1.00 | 0.00 | -0.04 | 0.00 | 0.01 |
| UCTT20260618C00017500 | 17.50 | 74.80 | 78.20 | 0.00 | 0 | 1 | 255.21% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| UCTT20260618C00020000 | 20.00 | 72.50 | 75.70 | 71.72 | 3 | 5 | 362.32% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| UCTT20260618C00022500 | 22.50 | 69.80 | 73.20 | 0.00 | 0 | 10 | 502.27% | 0.98 | 0.00 | -0.19 | 0.01 | 0.01 |
| UCTT20260618C00025000 | 25.00 | 68.40 | 69.40 | 0.00 | 0 | 29 | 334.49% | 0.99 | 0.00 | -0.04 | 0.00 | 0.01 |
| UCTT20260618C00030000 | 30.00 | 62.30 | 65.70 | 0.00 | 0 | 66 | 405.23% | 0.97 | 0.00 | -0.19 | 0.01 | 0.01 |
| UCTT20260618C00035000 | 35.00 | 57.30 | 60.70 | 0.00 | 0 | 55 | 251.03% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| UCTT20260618C00040000 | 40.00 | 52.30 | 55.70 | 0.00 | 0 | 47 | 311.45% | 0.96 | 0.00 | -0.18 | 0.02 | 0.01 |
| UCTT20260618C00045000 | 45.00 | 47.30 | 50.60 | 0.00 | 0 | 71 | 172.18% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| UCTT20260618C00050000 | 50.00 | 42.00 | 45.40 | 0.00 | 0 | 156 | 270.00% | 0.93 | 0.00 | -0.24 | 0.03 | 0.02 |
| UCTT20260618C00055000 | 55.00 | 37.20 | 40.70 | 0.00 | 0 | 31 | 126.25% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| UCTT20260618C00060000 | 60.00 | 32.40 | 35.70 | 0.00 | 0 | 41 | 114.01% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| UCTT20260618C00065000 | 65.00 | 27.70 | 30.90 | 28.45 | 5 | 48 | 118.74% | 0.96 | 0.00 | -0.07 | 0.02 | 0.02 |
| UCTT20260618C00070000 | 70.00 | 22.90 | 26.10 | 21.16 | 5 | 47 | 105.58% | 0.94 | 0.01 | -0.08 | 0.02 | 0.02 |
| UCTT20260618C00075000 | 75.00 | 18.30 | 21.40 | 18.10 | 7 | 110 | 89.10% | 0.92 | 0.01 | -0.09 | 0.03 | 0.03 |
| UCTT20260618C00080000 | 80.00 | 14.60 | 17.10 | 16.00 | 3 | 502 | 96.33% | 0.83 | 0.01 | -0.16 | 0.05 | 0.02 |
| UCTT20260618C00085000 | 85.00 | 10.60 | 12.00 | 11.92 | 7 | 304 | 90.94% | 0.75 | 0.02 | -0.19 | 0.06 | 0.02 |
| UCTT20260618C00090000 | 90.00 | 7.60 | 8.80 | 8.20 | 6 | 224 | 89.87% | 0.64 | 0.02 | -0.22 | 0.07 | 0.02 |
| UCTT20260618C00095000 | 95.00 | 5.00 | 6.60 | 5.67 | 6 | 328 | 84.75% | 0.51 | 0.03 | -0.22 | 0.07 | 0.02 |
| UCTT20260618C00100000 | 100.00 | 3.30 | 4.50 | 4.00 | 6 | 157 | 85.83% | 0.39 | 0.02 | -0.22 | 0.07 | 0.01 |
| UCTT20260618C00105000 | 105.00 | 1.75 | 3.10 | 0.00 | 0 | 698 | 82.95% | 0.28 | 0.02 | -0.18 | 0.06 | 0.01 |
| UCTT20260618C00110000 | 110.00 | 0.65 | 1.90 | 1.89 | 2 | 270 | 82.07% | 0.19 | 0.02 | -0.15 | 0.05 | 0.01 |
| UCTT20260618C00115000 | 115.00 | 0.15 | 1.25 | 0.77 | 2 | 9 | 80.55% | 0.12 | 0.01 | -0.10 | 0.04 | 0.00 |
| UCTT20260618C00120000 | 120.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 84.27% | 0.08 | 0.01 | -0.08 | 0.03 | 0.00 |
| UCTT20260618C00125000 | 125.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 90.64% | 0.07 | 0.01 | -0.07 | 0.02 | 0.00 |
| UCTT20260618C00130000 | 130.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 106.31% | 0.08 | 0.01 | -0.10 | 0.03 | 0.00 |
