Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VHT20260618C00190000 | 190.00 | 84.00 | 87.30 | 0.00 | 0 | 0 | 86.79% | 0.99 | 0.00 | -0.04 | 0.02 | 0.07 |
| VHT20260618C00195000 | 195.00 | 79.00 | 82.40 | 0.00 | 0 | 0 | 83.32% | 0.98 | 0.00 | -0.05 | 0.02 | 0.08 |
| VHT20260618C00200000 | 200.00 | 74.00 | 77.30 | 0.00 | 0 | 0 | 75.36% | 0.98 | 0.00 | -0.04 | 0.02 | 0.08 |
| VHT20260618C00205000 | 205.00 | 69.00 | 72.30 | 0.00 | 0 | 0 | 69.85% | 0.98 | 0.00 | -0.04 | 0.02 | 0.08 |
| VHT20260618C00210000 | 210.00 | 64.00 | 67.60 | 0.00 | 0 | 0 | 70.10% | 0.98 | 0.00 | -0.06 | 0.03 | 0.08 |
| VHT20260618C00215000 | 215.00 | 59.00 | 62.60 | 0.00 | 0 | 0 | 64.61% | 0.97 | 0.00 | -0.06 | 0.03 | 0.08 |
| VHT20260618C00220000 | 220.00 | 54.00 | 57.40 | 0.00 | 0 | 0 | 56.01% | 0.98 | 0.00 | -0.04 | 0.03 | 0.09 |
| VHT20260618C00225000 | 225.00 | 49.00 | 52.40 | 0.00 | 0 | 0 | 50.89% | 0.98 | 0.00 | -0.04 | 0.03 | 0.09 |
| VHT20260618C00230000 | 230.00 | 44.00 | 47.50 | 0.00 | 0 | 0 | 47.39% | 0.97 | 0.00 | -0.05 | 0.04 | 0.09 |
| VHT20260618C00235000 | 235.00 | 39.00 | 42.50 | 0.00 | 0 | 0 | 42.36% | 0.97 | 0.00 | -0.05 | 0.04 | 0.09 |
| VHT20260618C00240000 | 240.00 | 34.00 | 37.50 | 0.00 | 0 | 0 | 37.40% | 0.97 | 0.00 | -0.04 | 0.04 | 0.09 |
| VHT20260618C00245000 | 245.00 | 29.00 | 32.70 | 0.00 | 0 | 1 | 34.61% | 0.95 | 0.00 | -0.05 | 0.05 | 0.09 |
| VHT20260618C00250000 | 250.00 | 24.00 | 27.70 | 0.00 | 0 | 0 | 29.56% | 0.95 | 0.01 | -0.05 | 0.06 | 0.10 |
| VHT20260618C00255000 | 255.00 | 19.00 | 22.80 | 0.00 | 0 | 1 | 25.27% | 0.94 | 0.01 | -0.05 | 0.07 | 0.10 |
| VHT20260618C00260000 | 260.00 | 14.50 | 17.70 | 0.00 | 0 | 2 | 22.39% | 0.90 | 0.01 | -0.07 | 0.10 | 0.10 |
| VHT20260618C00265000 | 265.00 | 9.50 | 13.00 | 0.00 | 0 | 3 | 18.00% | 0.86 | 0.02 | -0.07 | 0.13 | 0.09 |
| VHT20260618C00270000 | 270.00 | 6.40 | 9.40 | 0.00 | 0 | 4 | 21.92% | 0.68 | 0.03 | -0.15 | 0.20 | 0.07 |
| VHT20260618C00275000 | 275.00 | 3.40 | 4.80 | 0.00 | 0 | 8 | 17.61% | 0.53 | 0.04 | -0.13 | 0.22 | 0.06 |
| VHT20260618C00280000 | 280.00 | 1.40 | 3.90 | 1.90 | 11 | 37 | 20.65% | 0.36 | 0.03 | -0.14 | 0.21 | 0.04 |
| VHT20260618C00285000 | 285.00 | 0.10 | 3.10 | 0.00 | 0 | 156 | 21.87% | 0.23 | 0.02 | -0.12 | 0.17 | 0.03 |
| VHT20260618C00290000 | 290.00 | 0.20 | 1.50 | 0.00 | 0 | 29 | 22.51% | 0.14 | 0.02 | -0.09 | 0.13 | 0.02 |
| VHT20260618C00295000 | 295.00 | 0.00 | 2.70 | 0.00 | 0 | 13 | 31.65% | 0.15 | 0.01 | -0.14 | 0.13 | 0.02 |
| VHT20260618C00300000 | 300.00 | 0.00 | 1.00 | 0.00 | 0 | 25 | 28.27% | 0.07 | 0.01 | -0.07 | 0.08 | 0.01 |
| VHT20260618C00305000 | 305.00 | 0.00 | 2.65 | 0.00 | 0 | 12 | 41.30% | 0.12 | 0.01 | -0.15 | 0.11 | 0.01 |
| VHT20260618C00310000 | 310.00 | 0.00 | 2.65 | 0.00 | 0 | 16 | 45.87% | 0.11 | 0.01 | -0.16 | 0.11 | 0.01 |
| VHT20260618C00315000 | 315.00 | 0.00 | 2.65 | 0.00 | 0 | 9 | 50.25% | 0.11 | 0.01 | -0.17 | 0.10 | 0.01 |
| VHT20260618C00320000 | 320.00 | 0.00 | 2.65 | 0.00 | 0 | 4 | 54.46% | 0.10 | 0.01 | -0.17 | 0.10 | 0.01 |
| VHT20260618C00325000 | 325.00 | 0.00 | 2.65 | 0.00 | 0 | 21 | 58.54% | 0.09 | 0.01 | -0.18 | 0.09 | 0.01 |
| VHT20260618C00330000 | 330.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 62.48% | 0.09 | 0.00 | -0.18 | 0.09 | 0.01 |
| VHT20260618C00335000 | 335.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 66.30% | 0.08 | 0.00 | -0.18 | 0.09 | 0.01 |
| VHT20260618C00340000 | 340.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 70.02% | 0.08 | 0.00 | -0.19 | 0.08 | 0.01 |
| VHT20260618C00345000 | 345.00 | 0.00 | 2.65 | 0.00 | 0 | 6 | 73.63% | 0.08 | 0.00 | -0.19 | 0.08 | 0.01 |
| VHT20260618C00350000 | 350.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 77.15% | 0.07 | 0.00 | -0.20 | 0.08 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VHT20260618P00190000 | 190.00 | 0.00 | 2.65 | 0.00 | 0 | 6 | 116.51% | -0.05 | 0.00 | -0.20 | 0.05 | -0.01 |
| VHT20260618P00195000 | 195.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 109.74% | -0.05 | 0.00 | -0.20 | 0.06 | -0.01 |
| VHT20260618P00200000 | 200.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 103.11% | -0.05 | 0.00 | -0.20 | 0.06 | -0.01 |
| VHT20260618P00205000 | 205.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 96.59% | -0.05 | 0.00 | -0.19 | 0.06 | -0.01 |
| VHT20260618P00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 73.40% | -0.03 | 0.00 | -0.09 | 0.04 | -0.00 |
| VHT20260618P00215000 | 215.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 83.88% | -0.06 | 0.00 | -0.19 | 0.07 | -0.01 |
| VHT20260618P00220000 | 220.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 70.71% | -0.05 | 0.00 | -0.13 | 0.06 | -0.01 |
| VHT20260618P00225000 | 225.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 64.95% | -0.06 | 0.00 | -0.13 | 0.06 | -0.01 |
| VHT20260618P00230000 | 230.00 | 0.00 | 1.75 | 0.00 | 0 | 9 | 59.25% | -0.06 | 0.00 | -0.13 | 0.07 | -0.01 |
| VHT20260618P00235000 | 235.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 59.35% | -0.08 | 0.00 | -0.17 | 0.09 | -0.01 |
| VHT20260618P00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 10 | 47.97% | -0.07 | 0.01 | -0.12 | 0.08 | -0.01 |
| VHT20260618P00245000 | 245.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 47.29% | -0.10 | 0.01 | -0.15 | 0.10 | -0.01 |
| VHT20260618P00250000 | 250.00 | 0.00 | 1.50 | 0.00 | 0 | 19 | 35.28% | -0.08 | 0.01 | -0.10 | 0.09 | -0.01 |
| VHT20260618P00255000 | 255.00 | 0.00 | 2.80 | 0.00 | 0 | 4 | 35.74% | -0.14 | 0.01 | -0.14 | 0.12 | -0.02 |
| VHT20260618P00260000 | 260.00 | 0.30 | 2.95 | 0.00 | 0 | 17 | 31.04% | -0.17 | 0.01 | -0.15 | 0.14 | -0.02 |
| VHT20260618P00265000 | 265.00 | 0.00 | 1.70 | 0.00 | 0 | 9 | 19.01% | -0.15 | 0.02 | -0.08 | 0.13 | -0.02 |
| VHT20260618P00270000 | 270.00 | 0.30 | 4.30 | 0.00 | 0 | 21 | 20.56% | -0.31 | 0.03 | -0.14 | 0.20 | -0.03 |
| VHT20260618P00275000 | 275.00 | 2.50 | 5.40 | 0.00 | 0 | 21 | 18.87% | -0.47 | 0.04 | -0.14 | 0.22 | -0.05 |
| VHT20260618P00280000 | 280.00 | 5.20 | 8.00 | 0.00 | 0 | 26 | 17.56% | -0.67 | 0.04 | -0.12 | 0.20 | -0.06 |
| VHT20260618P00285000 | 285.00 | 9.20 | 12.00 | 0.00 | 0 | 32 | 18.68% | -0.82 | 0.03 | -0.10 | 0.15 | -0.06 |
| VHT20260618P00290000 | 290.00 | 13.10 | 16.50 | 0.00 | 0 | 23 | 15.08% | -0.97 | 0.01 | -0.03 | 0.04 | -0.02 |
| VHT20260618P00295000 | 295.00 | 17.80 | 21.50 | 0.00 | 0 | 0 | 36.30% | -0.82 | 0.01 | -0.18 | 0.15 | -0.07 |
| VHT20260618P00300000 | 300.00 | 22.90 | 26.50 | 0.00 | 0 | 0 | 41.73% | -0.83 | 0.01 | -0.19 | 0.14 | -0.07 |
| VHT20260618P00305000 | 305.00 | 27.80 | 31.50 | 0.00 | 0 | 0 | 46.87% | -0.85 | 0.01 | -0.21 | 0.13 | -0.07 |
| VHT20260618P00310000 | 310.00 | 33.10 | 36.50 | 0.00 | 0 | 0 | 29.58% | -0.99 | 0.00 | -0.03 | 0.02 | -0.02 |
| VHT20260618P00315000 | 315.00 | 38.10 | 41.50 | 0.00 | 0 | 0 | 32.89% | -0.99 | 0.00 | -0.03 | 0.02 | -0.02 |
| VHT20260618P00320000 | 320.00 | 42.90 | 46.50 | 0.00 | 0 | 0 | 60.98% | -0.88 | 0.01 | -0.23 | 0.11 | -0.08 |
| VHT20260618P00325000 | 325.00 | 47.90 | 51.50 | 0.00 | 0 | 0 | 65.35% | -0.88 | 0.01 | -0.24 | 0.11 | -0.08 |
| VHT20260618P00330000 | 330.00 | 52.90 | 56.50 | 0.00 | 0 | 0 | 69.57% | -0.89 | 0.01 | -0.24 | 0.11 | -0.08 |
| VHT20260618P00335000 | 335.00 | 57.90 | 61.50 | 0.00 | 0 | 0 | 73.66% | -0.89 | 0.00 | -0.25 | 0.10 | -0.08 |
| VHT20260618P00340000 | 340.00 | 62.90 | 66.50 | 0.00 | 0 | 0 | 77.64% | -0.90 | 0.00 | -0.26 | 0.10 | -0.08 |
| VHT20260618P00345000 | 345.00 | 68.10 | 71.50 | 0.00 | 0 | 0 | 51.04% | -0.99 | 0.00 | -0.04 | 0.01 | -0.02 |
| VHT20260618P00350000 | 350.00 | 72.80 | 76.50 | 0.00 | 0 | 0 | 85.28% | -0.90 | 0.00 | -0.26 | 0.10 | -0.08 |
