Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VFVA20260618P00100000 | 100.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 129.22% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| VFVA20260618P00105000 | 105.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 115.67% | -0.06 | 0.00 | -0.13 | 0.03 | -0.00 |
| VFVA20260618P00110000 | 110.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 102.60% | -0.06 | 0.00 | -0.13 | 0.04 | -0.00 |
| VFVA20260618P00115000 | 115.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 89.91% | -0.07 | 0.01 | -0.12 | 0.04 | -0.00 |
| VFVA20260618P00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 78.10% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| VFVA20260618P00121000 | 121.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 75.64% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| VFVA20260618P00122000 | 122.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 73.19% | -0.09 | 0.01 | -0.12 | 0.05 | -0.00 |
| VFVA20260618P00123000 | 123.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 70.74% | -0.09 | 0.01 | -0.11 | 0.05 | -0.00 |
| VFVA20260618P00124000 | 124.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 68.30% | -0.09 | 0.01 | -0.11 | 0.05 | -0.01 |
| VFVA20260618P00125000 | 125.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 65.87% | -0.10 | 0.01 | -0.11 | 0.05 | -0.01 |
| VFVA20260618P00126000 | 126.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 63.43% | -0.10 | 0.01 | -0.11 | 0.05 | -0.01 |
| VFVA20260618P00127000 | 127.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 61.00% | -0.10 | 0.01 | -0.11 | 0.05 | -0.01 |
| VFVA20260618P00128000 | 128.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 58.57% | -0.11 | 0.01 | -0.11 | 0.05 | -0.01 |
| VFVA20260618P00129000 | 129.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 56.14% | -0.11 | 0.01 | -0.11 | 0.05 | -0.01 |
| VFVA20260618P00130000 | 130.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 53.71% | -0.11 | 0.01 | -0.10 | 0.06 | -0.01 |
| VFVA20260618P00131000 | 131.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 51.72% | -0.12 | 0.01 | -0.10 | 0.06 | -0.01 |
| VFVA20260618P00132000 | 132.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 49.27% | -0.12 | 0.01 | -0.10 | 0.06 | -0.01 |
| VFVA20260618P00133000 | 133.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 46.81% | -0.13 | 0.02 | -0.10 | 0.06 | -0.01 |
| VFVA20260618P00134000 | 134.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 44.34% | -0.14 | 0.02 | -0.10 | 0.06 | -0.01 |
| VFVA20260618P00135000 | 135.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 42.24% | -0.14 | 0.02 | -0.10 | 0.07 | -0.01 |
| VFVA20260618P00136000 | 136.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 39.73% | -0.15 | 0.02 | -0.10 | 0.07 | -0.01 |
| VFVA20260618P00137000 | 137.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 37.20% | -0.16 | 0.02 | -0.09 | 0.07 | -0.01 |
| VFVA20260618P00138000 | 138.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 35.32% | -0.17 | 0.03 | -0.09 | 0.07 | -0.01 |
| VFVA20260618P00139000 | 139.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 33.35% | -0.19 | 0.03 | -0.09 | 0.08 | -0.01 |
| VFVA20260618P00140000 | 140.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 30.67% | -0.20 | 0.03 | -0.09 | 0.08 | -0.01 |
| VFVA20260618P00141000 | 141.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 28.81% | -0.23 | 0.04 | -0.09 | 0.09 | -0.01 |
| VFVA20260618P00145000 | 145.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 20.52% | -0.37 | 0.06 | -0.08 | 0.11 | -0.02 |
| VFVA20260618P00150000 | 150.00 | 1.90 | 6.00 | 0.00 | 0 | 0 | 17.45% | -0.74 | 0.07 | -0.06 | 0.09 | -0.03 |
| VFVA20260618P00155000 | 155.00 | 6.20 | 10.60 | 0.00 | 0 | 0 | 19.56% | -0.95 | 0.03 | -0.04 | 0.03 | -0.02 |
| VFVA20260618P00160000 | 160.00 | 11.10 | 15.90 | 0.00 | 0 | 0 | 31.05% | -0.93 | 0.02 | -0.05 | 0.04 | -0.02 |
| VFVA20260618P00165000 | 165.00 | 16.10 | 20.90 | 0.00 | 0 | 0 | 39.11% | -0.94 | 0.01 | -0.06 | 0.03 | -0.02 |
| VFVA20260618P00170000 | 170.00 | 21.10 | 25.90 | 0.00 | 0 | 0 | 46.62% | -0.95 | 0.01 | -0.06 | 0.03 | -0.02 |
| VFVA20260618P00175000 | 175.00 | 26.10 | 30.90 | 0.00 | 0 | 0 | 53.68% | -0.96 | 0.01 | -0.06 | 0.03 | -0.02 |
| VFVA20260618P00180000 | 180.00 | 31.10 | 35.90 | 0.00 | 0 | 0 | 60.39% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VFVA20260618C00100000 | 100.00 | 44.20 | 48.80 | 0.00 | 0 | 0 | 158.07% | 0.92 | 0.00 | -0.24 | 0.04 | 0.03 |
| VFVA20260618C00105000 | 105.00 | 39.10 | 43.90 | 0.00 | 0 | 0 | 144.33% | 0.91 | 0.00 | -0.24 | 0.05 | 0.03 |
| VFVA20260618C00110000 | 110.00 | 34.20 | 39.00 | 0.00 | 0 | 0 | 130.81% | 0.90 | 0.00 | -0.24 | 0.05 | 0.04 |
| VFVA20260618C00115000 | 115.00 | 29.30 | 33.90 | 0.00 | 0 | 0 | 113.88% | 0.89 | 0.01 | -0.22 | 0.06 | 0.04 |
| VFVA20260618C00120000 | 120.00 | 24.30 | 28.90 | 0.00 | 0 | 0 | 99.24% | 0.87 | 0.01 | -0.21 | 0.06 | 0.04 |
| VFVA20260618C00121000 | 121.00 | 23.20 | 28.00 | 0.00 | 0 | 0 | 97.97% | 0.87 | 0.01 | -0.21 | 0.06 | 0.04 |
| VFVA20260618C00122000 | 122.00 | 22.20 | 26.80 | 0.00 | 0 | 0 | 91.84% | 0.87 | 0.01 | -0.20 | 0.06 | 0.04 |
| VFVA20260618C00123000 | 123.00 | 21.30 | 25.90 | 0.00 | 0 | 0 | 90.58% | 0.86 | 0.01 | -0.20 | 0.06 | 0.04 |
| VFVA20260618C00124000 | 124.00 | 20.30 | 24.90 | 0.00 | 0 | 0 | 87.71% | 0.86 | 0.01 | -0.20 | 0.06 | 0.04 |
| VFVA20260618C00125000 | 125.00 | 19.30 | 23.90 | 0.00 | 0 | 0 | 84.84% | 0.85 | 0.01 | -0.20 | 0.07 | 0.04 |
| VFVA20260618C00126000 | 126.00 | 18.30 | 23.00 | 0.00 | 0 | 0 | 83.46% | 0.85 | 0.01 | -0.20 | 0.07 | 0.04 |
| VFVA20260618C00127000 | 127.00 | 17.20 | 22.00 | 0.00 | 0 | 0 | 80.57% | 0.84 | 0.01 | -0.20 | 0.07 | 0.04 |
| VFVA20260618C00128000 | 128.00 | 16.30 | 21.00 | 0.00 | 0 | 0 | 77.69% | 0.84 | 0.01 | -0.19 | 0.07 | 0.04 |
| VFVA20260618C00129000 | 129.00 | 15.20 | 20.00 | 0.00 | 0 | 0 | 74.80% | 0.83 | 0.01 | -0.19 | 0.07 | 0.04 |
| VFVA20260618C00130000 | 130.00 | 14.40 | 19.00 | 0.00 | 0 | 0 | 71.91% | 0.83 | 0.01 | -0.19 | 0.07 | 0.04 |
| VFVA20260618C00131000 | 131.00 | 13.40 | 18.00 | 0.00 | 0 | 0 | 69.01% | 0.82 | 0.01 | -0.18 | 0.08 | 0.04 |
| VFVA20260618C00132000 | 132.00 | 12.70 | 16.90 | 0.00 | 0 | 0 | 64.80% | 0.82 | 0.01 | -0.17 | 0.08 | 0.04 |
| VFVA20260618C00133000 | 133.00 | 11.60 | 16.00 | 0.00 | 0 | 0 | 63.19% | 0.81 | 0.02 | -0.18 | 0.08 | 0.04 |
| VFVA20260618C00134000 | 134.00 | 10.70 | 14.90 | 0.00 | 0 | 0 | 59.02% | 0.80 | 0.02 | -0.17 | 0.08 | 0.04 |
| VFVA20260618C00135000 | 135.00 | 9.70 | 14.10 | 0.00 | 0 | 0 | 58.53% | 0.79 | 0.02 | -0.17 | 0.08 | 0.04 |
| VFVA20260618C00136000 | 136.00 | 8.70 | 13.10 | 0.00 | 0 | 0 | 55.54% | 0.78 | 0.02 | -0.17 | 0.09 | 0.04 |
| VFVA20260618C00137000 | 137.00 | 7.80 | 12.00 | 0.00 | 0 | 0 | 51.38% | 0.77 | 0.02 | -0.16 | 0.09 | 0.04 |
| VFVA20260618C00138000 | 138.00 | 6.80 | 11.20 | 0.00 | 0 | 0 | 16.60% | 0.97 | 0.01 | -0.01 | 0.02 | 0.05 |
| VFVA20260618C00139000 | 139.00 | 6.00 | 10.20 | 0.00 | 0 | 0 | 18.67% | 0.94 | 0.02 | -0.02 | 0.04 | 0.05 |
| VFVA20260618C00140000 | 140.00 | 5.20 | 9.20 | 0.00 | 0 | 0 | 19.06% | 0.91 | 0.03 | -0.03 | 0.05 | 0.05 |
| VFVA20260618C00141000 | 141.00 | 4.50 | 8.30 | 0.00 | 0 | 0 | 20.33% | 0.85 | 0.04 | -0.05 | 0.07 | 0.05 |
| VFVA20260618C00145000 | 145.00 | 1.40 | 5.00 | 0.00 | 0 | 0 | 18.16% | 0.65 | 0.07 | -0.07 | 0.11 | 0.04 |
| VFVA20260618C00150000 | 150.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 20.85% | 0.32 | 0.06 | -0.08 | 0.10 | 0.02 |
| VFVA20260618C00155000 | 155.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 30.23% | 0.19 | 0.03 | -0.08 | 0.08 | 0.01 |
| VFVA20260618C00160000 | 160.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 40.00% | 0.15 | 0.02 | -0.09 | 0.07 | 0.01 |
| VFVA20260618C00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 49.38% | 0.13 | 0.01 | -0.10 | 0.06 | 0.01 |
| VFVA20260618C00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 58.02% | 0.11 | 0.01 | -0.11 | 0.06 | 0.01 |
| VFVA20260618C00175000 | 175.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 66.10% | 0.10 | 0.01 | -0.12 | 0.05 | 0.01 |
| VFVA20260618C00180000 | 180.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 73.71% | 0.09 | 0.01 | -0.12 | 0.05 | 0.00 |
