Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VAL20260618P00015000 | 15.00 | 0.00 | 1.55 | 0.00 | 0 | 10 | 515.71% | -0.01 | 0.00 | -0.10 | 0.01 | -0.00 |
| VAL20260618P00017500 | 17.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 471.59% | -0.01 | 0.00 | -0.10 | 0.01 | -0.00 |
| VAL20260618P00020000 | 20.00 | 0.00 | 1.15 | 0.00 | 0 | 13 | 434.13% | -0.01 | 0.00 | -0.10 | 0.01 | -0.00 |
| VAL20260618P00022500 | 22.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 329.38% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| VAL20260618P00025000 | 25.00 | 0.00 | 1.35 | 0.00 | 0 | 5 | 372.84% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| VAL20260618P00027500 | 27.50 | 0.00 | 1.35 | 0.00 | 0 | 27 | 347.10% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| VAL20260618P00030000 | 30.00 | 0.00 | 1.35 | 0.00 | 0 | 162 | 323.78% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| VAL20260618P00032500 | 32.50 | 0.00 | 0.15 | 0.00 | 0 | 1,129 | 247.37% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| VAL20260618P00035000 | 35.00 | 0.00 | 1.15 | 0.00 | 0 | 1,624 | 282.82% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| VAL20260618P00037500 | 37.50 | 0.00 | 1.15 | 0.00 | 0 | 1,001 | 264.61% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| VAL20260618P00040000 | 40.00 | 0.00 | 0.65 | 0.00 | 0 | 550 | 222.80% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| VAL20260618P00042500 | 42.50 | 0.00 | 1.25 | 0.00 | 0 | 6 | 231.68% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| VAL20260618P00045000 | 45.00 | 0.00 | 1.20 | 0.00 | 0 | 33 | 216.66% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| VAL20260618P00047500 | 47.50 | 0.00 | 1.15 | 0.00 | 0 | 24 | 202.44% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| VAL20260618P00050000 | 50.00 | 0.00 | 0.20 | 0.00 | 0 | 58 | 140.46% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| VAL20260618P00052500 | 52.50 | 0.00 | 1.25 | 0.00 | 0 | 364 | 177.66% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| VAL20260618P00055000 | 55.00 | 0.00 | 1.25 | 0.00 | 0 | 205 | 165.27% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| VAL20260618P00057500 | 57.50 | 0.00 | 1.20 | 0.00 | 0 | 5 | 153.38% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| VAL20260618P00060000 | 60.00 | 0.00 | 1.25 | 0.00 | 0 | 32 | 143.24% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| VAL20260618P00062500 | 62.50 | 0.00 | 1.30 | 0.00 | 0 | 5 | 133.33% | -0.06 | 0.00 | -0.09 | 0.02 | -0.00 |
| VAL20260618P00065000 | 65.00 | 0.00 | 0.20 | 0.00 | 0 | 188 | 85.91% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VAL20260618P00067500 | 67.50 | 0.00 | 1.65 | 0.00 | 0 | 4 | 115.03% | -0.07 | 0.01 | -0.09 | 0.03 | -0.00 |
| VAL20260618P00070000 | 70.00 | 0.05 | 0.55 | 0.00 | 0 | 50 | 86.81% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| VAL20260618P00075000 | 75.00 | 0.00 | 1.20 | 0.00 | 0 | 2,007 | 81.01% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| VAL20260618P00077500 | 77.50 | 0.05 | 2.05 | 0.00 | 0 | 16 | 78.06% | -0.11 | 0.01 | -0.09 | 0.04 | -0.00 |
| VAL20260618P00080000 | 80.00 | 0.15 | 2.50 | 0.00 | 0 | 48 | 72.29% | -0.14 | 0.02 | -0.10 | 0.04 | -0.01 |
| VAL20260618P00082500 | 82.50 | 0.05 | 1.50 | 0.00 | 0 | 12 | 56.09% | -0.14 | 0.02 | -0.08 | 0.04 | -0.01 |
| VAL20260618P00085000 | 85.00 | 0.10 | 2.75 | 0.00 | 0 | 1,029 | 58.83% | -0.22 | 0.03 | -0.11 | 0.06 | -0.01 |
| VAL20260618P00087500 | 87.50 | 1.55 | 2.35 | 1.90 | 1 | 11 | 55.62% | -0.29 | 0.03 | -0.12 | 0.06 | -0.01 |
| VAL20260618P00090000 | 90.00 | 2.55 | 3.70 | 3.52 | 2 | 59 | 57.69% | -0.38 | 0.04 | -0.14 | 0.07 | -0.01 |
| VAL20260618P00092500 | 92.50 | 3.20 | 5.60 | 4.77 | 2 | 6 | 60.34% | -0.47 | 0.04 | -0.16 | 0.07 | -0.02 |
| VAL20260618P00095000 | 95.00 | 4.40 | 6.90 | 0.00 | 0 | 22 | 58.15% | -0.57 | 0.04 | -0.15 | 0.07 | -0.02 |
| VAL20260618P00097500 | 97.50 | 5.90 | 8.40 | 0.00 | 0 | 37 | 54.68% | -0.67 | 0.04 | -0.13 | 0.07 | -0.02 |
| VAL20260618P00100000 | 100.00 | 7.70 | 10.00 | 9.37 | 20 | 60 | 53.50% | -0.76 | 0.04 | -0.12 | 0.06 | -0.02 |
| VAL20260618P00105000 | 105.00 | 11.80 | 14.70 | 0.00 | 0 | 16 | 56.79% | -0.88 | 0.03 | -0.09 | 0.04 | -0.02 |
| VAL20260618P00110000 | 110.00 | 16.50 | 19.20 | 0.00 | 0 | 78 | 92.45% | -0.81 | 0.02 | -0.17 | 0.05 | -0.02 |
| VAL20260618P00115000 | 115.00 | 21.30 | 24.70 | 0.00 | 0 | 0 | 108.42% | -0.82 | 0.01 | -0.19 | 0.05 | -0.02 |
| VAL20260618P00120000 | 120.00 | 26.20 | 30.30 | 0.00 | 0 | 0 | 114.52% | -0.85 | 0.01 | -0.18 | 0.04 | -0.02 |
| VAL20260618P00125000 | 125.00 | 31.20 | 34.70 | 0.00 | 0 | 0 | 126.08% | -0.86 | 0.01 | -0.19 | 0.04 | -0.03 |
| VAL20260618P00130000 | 130.00 | 36.00 | 39.90 | 0.00 | 0 | 0 | 94.45% | -0.98 | 0.01 | -0.06 | 0.01 | -0.01 |
| VAL20260618P00135000 | 135.00 | 41.10 | 44.90 | 0.00 | 0 | 0 | 108.05% | -0.97 | 0.01 | -0.08 | 0.01 | -0.01 |
| VAL20260618P00140000 | 140.00 | 46.10 | 49.90 | 0.00 | 0 | 0 | 116.02% | -0.97 | 0.01 | -0.08 | 0.01 | -0.01 |
| VAL20260618P00145000 | 145.00 | 51.10 | 54.90 | 0.00 | 0 | 0 | 123.59% | -0.97 | 0.00 | -0.08 | 0.01 | -0.01 |
| VAL20260618P00150000 | 150.00 | 56.10 | 59.60 | 0.00 | 0 | 0 | 190.11% | -0.86 | 0.01 | -0.27 | 0.04 | -0.03 |
| VAL20260618P00155000 | 155.00 | 61.10 | 64.60 | 0.00 | 0 | 0 | 182.38% | -0.90 | 0.01 | -0.22 | 0.03 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VAL20260618C00015000 | 15.00 | 76.30 | 78.90 | 0.00 | 0 | 2 | 602.06% | 0.99 | 0.00 | -0.15 | 0.01 | 0.00 |
| VAL20260618C00017500 | 17.50 | 73.80 | 76.40 | 0.00 | 0 | 0 | 549.31% | 0.99 | 0.00 | -0.15 | 0.01 | 0.00 |
| VAL20260618C00020000 | 20.00 | 71.30 | 73.90 | 0.00 | 0 | 0 | 504.85% | 0.98 | 0.00 | -0.16 | 0.01 | 0.00 |
| VAL20260618C00022500 | 22.50 | 68.80 | 71.40 | 0.00 | 0 | 1 | 466.48% | 0.98 | 0.00 | -0.16 | 0.01 | 0.01 |
| VAL20260618C00025000 | 25.00 | 66.30 | 68.90 | 0.00 | 0 | 16 | 432.74% | 0.98 | 0.00 | -0.16 | 0.01 | 0.01 |
| VAL20260618C00027500 | 27.50 | 63.30 | 66.40 | 0.00 | 0 | 0 | 402.64% | 0.98 | 0.00 | -0.16 | 0.01 | 0.01 |
| VAL20260618C00030000 | 30.00 | 60.80 | 63.90 | 0.00 | 0 | 28 | 375.47% | 0.98 | 0.00 | -0.15 | 0.01 | 0.01 |
| VAL20260618C00032500 | 32.50 | 59.00 | 60.30 | 0.00 | 0 | 50 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VAL20260618C00035000 | 35.00 | 55.20 | 58.90 | 0.00 | 0 | 112 | 327.96% | 0.97 | 0.00 | -0.15 | 0.01 | 0.01 |
| VAL20260618C00037500 | 37.50 | 53.80 | 56.40 | 0.00 | 0 | 61 | 306.91% | 0.97 | 0.00 | -0.15 | 0.02 | 0.01 |
| VAL20260618C00040000 | 40.00 | 51.30 | 53.90 | 0.00 | 0 | 84 | 287.30% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| VAL20260618C00042500 | 42.50 | 48.60 | 51.40 | 0.00 | 0 | 42 | 268.95% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| VAL20260618C00045000 | 45.00 | 46.10 | 48.90 | 0.00 | 0 | 131 | 251.69% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| VAL20260618C00047500 | 47.50 | 43.80 | 46.40 | 0.00 | 0 | 67 | 235.38% | 0.96 | 0.00 | -0.15 | 0.02 | 0.02 |
| VAL20260618C00050000 | 50.00 | 41.20 | 43.90 | 0.00 | 0 | 512 | 219.91% | 0.95 | 0.00 | -0.14 | 0.02 | 0.02 |
| VAL20260618C00052500 | 52.50 | 38.80 | 41.40 | 0.00 | 0 | 33 | 205.18% | 0.95 | 0.00 | -0.14 | 0.02 | 0.02 |
| VAL20260618C00055000 | 55.00 | 36.30 | 39.00 | 0.00 | 0 | 189 | 195.42% | 0.94 | 0.00 | -0.15 | 0.02 | 0.02 |
| VAL20260618C00057500 | 57.50 | 33.80 | 36.50 | 0.00 | 0 | 21 | 181.72% | 0.94 | 0.00 | -0.15 | 0.03 | 0.02 |
| VAL20260618C00060000 | 60.00 | 31.00 | 34.00 | 0.00 | 0 | 32 | 168.56% | 0.93 | 0.00 | -0.14 | 0.03 | 0.02 |
| VAL20260618C00062500 | 62.50 | 28.70 | 31.50 | 0.00 | 0 | 324 | 155.86% | 0.93 | 0.01 | -0.14 | 0.03 | 0.02 |
| VAL20260618C00065000 | 65.00 | 26.30 | 29.10 | 0.00 | 0 | 62 | 146.92% | 0.92 | 0.01 | -0.14 | 0.03 | 0.02 |
| VAL20260618C00067500 | 67.50 | 23.80 | 26.70 | 0.00 | 0 | 46 | 68.71% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| VAL20260618C00070000 | 70.00 | 21.30 | 24.10 | 0.00 | 0 | 212 | 123.04% | 0.90 | 0.01 | -0.14 | 0.03 | 0.02 |
| VAL20260618C00075000 | 75.00 | 16.30 | 19.30 | 0.00 | 0 | 422 | 61.15% | 0.97 | 0.01 | -0.03 | 0.02 | 0.03 |
| VAL20260618C00077500 | 77.50 | 14.10 | 16.90 | 0.00 | 0 | 10 | 58.29% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| VAL20260618C00080000 | 80.00 | 11.90 | 14.70 | 0.00 | 0 | 62 | 60.35% | 0.90 | 0.02 | -0.06 | 0.03 | 0.03 |
| VAL20260618C00082500 | 82.50 | 9.10 | 12.50 | 0.00 | 0 | 0 | 48.06% | 0.90 | 0.02 | -0.05 | 0.03 | 0.03 |
| VAL20260618C00085000 | 85.00 | 7.80 | 10.40 | 0.00 | 0 | 63 | 56.98% | 0.80 | 0.03 | -0.10 | 0.05 | 0.03 |
| VAL20260618C00087500 | 87.50 | 6.10 | 8.60 | 0.00 | 0 | 30 | 58.43% | 0.72 | 0.03 | -0.13 | 0.06 | 0.02 |
| VAL20260618C00090000 | 90.00 | 4.60 | 6.20 | 6.00 | 1 | 1,071 | 60.69% | 0.63 | 0.03 | -0.15 | 0.07 | 0.02 |
| VAL20260618C00092500 | 92.50 | 3.30 | 5.80 | 0.00 | 0 | 6 | 59.72% | 0.54 | 0.04 | -0.15 | 0.07 | 0.02 |
| VAL20260618C00095000 | 95.00 | 2.50 | 4.60 | 3.50 | 33 | 52 | 61.19% | 0.46 | 0.03 | -0.15 | 0.07 | 0.02 |
| VAL20260618C00097500 | 97.50 | 1.15 | 3.80 | 0.00 | 0 | 5 | 57.39% | 0.36 | 0.04 | -0.14 | 0.07 | 0.01 |
| VAL20260618C00100000 | 100.00 | 1.05 | 2.25 | 1.67 | 23 | 501 | 56.95% | 0.28 | 0.03 | -0.12 | 0.06 | 0.01 |
| VAL20260618C00105000 | 105.00 | 0.40 | 1.25 | 1.20 | 2 | 1,193 | 58.85% | 0.17 | 0.02 | -0.09 | 0.05 | 0.01 |
| VAL20260618C00110000 | 110.00 | 0.30 | 0.70 | 0.50 | 1 | 459 | 60.60% | 0.10 | 0.02 | -0.06 | 0.03 | 0.00 |
| VAL20260618C00115000 | 115.00 | 0.10 | 0.60 | 0.40 | 1 | 15 | 65.10% | 0.06 | 0.01 | -0.05 | 0.02 | 0.00 |
| VAL20260618C00120000 | 120.00 | 0.15 | 0.50 | 0.20 | 2 | 176 | 70.99% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| VAL20260618C00125000 | 125.00 | 0.00 | 2.40 | 0.15 | 10 | 14 | 72.51% | 0.03 | 0.00 | -0.03 | 0.01 | 0.00 |
| VAL20260618C00130000 | 130.00 | 0.00 | 0.55 | 0.00 | 0 | 13 | 91.32% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| VAL20260618C00135000 | 135.00 | 0.00 | 1.55 | 0.00 | 0 | 6 | 118.15% | 0.08 | 0.01 | -0.10 | 0.03 | 0.00 |
| VAL20260618C00140000 | 140.00 | 0.00 | 2.25 | 0.00 | 0 | 5 | 125.66% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| VAL20260618C00145000 | 145.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 132.62% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| VAL20260618C00150000 | 150.00 | 0.00 | 1.20 | 0.00 | 0 | 9 | 139.10% | 0.06 | 0.00 | -0.10 | 0.02 | 0.00 |
| VAL20260618C00155000 | 155.00 | 0.00 | 0.75 | 0.35 | 47 | 24 | 127.76% | 0.03 | 0.00 | -0.06 | 0.01 | 0.00 |
