Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VISN20260618C00006000 | 6.00 | 5.60 | 7.40 | 0.00 | 0 | 1 | 349.37% | 0.91 | 0.02 | -0.05 | 0.00 | 0.00 |
| VISN20260618C00007000 | 7.00 | 4.70 | 6.40 | 0.00 | 0 | 0 | 299.73% | 0.88 | 0.03 | -0.05 | 0.00 | 0.00 |
| VISN20260618C00008000 | 8.00 | 3.70 | 5.80 | 0.00 | 0 | 0 | 281.43% | 0.84 | 0.04 | -0.06 | 0.01 | 0.00 |
| VISN20260618C00009000 | 9.00 | 2.00 | 4.90 | 0.00 | 0 | 0 | 179.39% | 0.84 | 0.06 | -0.04 | 0.01 | 0.00 |
| VISN20260618C00010000 | 10.00 | 1.05 | 3.70 | 0.00 | 0 | 14 | 124.72% | 0.81 | 0.10 | -0.03 | 0.01 | 0.00 |
| VISN20260618C00011000 | 11.00 | 10.20 | 12.50 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VISN20260618C00011000 | 11.00 | 0.10 | 2.35 | 0.00 | 0 | 23 | 147.53% | 0.67 | 0.10 | -0.05 | 0.01 | 0.00 |
| VISN20260618C00012000 | 12.00 | 0.15 | 1.40 | 0.00 | 0 | 414 | 82.18% | 0.53 | 0.21 | -0.03 | 0.01 | 0.00 |
| VISN20260618C00012000 | 12.00 | 9.60 | 11.10 | 0.00 | 0 | 0 | 723.26% | 0.97 | 0.00 | -0.04 | 0.00 | 0.00 |
| VISN20260618C00013000 | 13.00 | 8.60 | 10.10 | 0.00 | 0 | 0 | 559.73% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| VISN20260618C00013000 | 13.00 | 0.05 | 0.65 | 0.00 | 0 | 2,759 | 76.01% | 0.32 | 0.19 | -0.02 | 0.01 | 0.00 |
| VISN20260618C00014000 | 14.00 | 0.00 | 0.25 | 0.00 | 0 | 832 | 61.35% | 0.11 | 0.13 | -0.01 | 0.00 | 0.00 |
| VISN20260618C00014000 | 14.00 | 7.60 | 9.10 | 0.00 | 0 | 0 | 451.82% | 0.95 | 0.01 | -0.04 | 0.00 | 0.00 |
| VISN20260618C00015000 | 15.00 | 6.60 | 8.10 | 0.00 | 0 | 0 | 371.13% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| VISN20260618C00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 2,242 | 72.57% | 0.07 | 0.07 | -0.01 | 0.00 | 0.00 |
| VISN20260618C00016000 | 16.00 | 0.00 | 0.35 | 0.00 | 0 | 2,250 | 95.61% | 0.08 | 0.06 | -0.01 | 0.00 | 0.00 |
| VISN20260618C00016000 | 16.00 | 5.60 | 7.10 | 0.00 | 0 | 20 | 306.34% | 0.92 | 0.02 | -0.04 | 0.00 | 0.00 |
| VISN20260618C00017000 | 17.00 | 4.80 | 5.80 | 0.00 | 0 | 55 | 237.58% | 0.92 | 0.03 | -0.03 | 0.00 | 0.00 |
| VISN20260618C00017000 | 17.00 | 0.00 | 0.35 | 0.00 | 0 | 4 | 110.06% | 0.07 | 0.05 | -0.01 | 0.00 | 0.00 |
| VISN20260618C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 185.06% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| VISN20260618C00018000 | 18.00 | 3.80 | 4.90 | 0.00 | 0 | 0 | 204.00% | 0.89 | 0.04 | -0.04 | 0.00 | 0.00 |
| VISN20260618C00019000 | 19.00 | 2.80 | 4.00 | 0.00 | 0 | 13 | 170.40% | 0.85 | 0.06 | -0.04 | 0.01 | 0.00 |
| VISN20260618C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 200.02% | 0.17 | 0.05 | -0.04 | 0.01 | 0.00 |
| VISN20260618C00020000 | 20.00 | 0.00 | 0.35 | 0.00 | 0 | 47 | 146.65% | 0.06 | 0.03 | -0.01 | 0.00 | 0.00 |
| VISN20260618C00020000 | 20.00 | 1.80 | 2.70 | 0.00 | 0 | 26 | 102.76% | 0.86 | 0.12 | -0.03 | 0.00 | 0.00 |
| VISN20260618C00021000 | 21.00 | 0.85 | 1.75 | 0.00 | 0 | 8 | 74.31% | 0.77 | 0.21 | -0.02 | 0.01 | 0.00 |
| VISN20260618C00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 242.88% | 0.18 | 0.04 | -0.05 | 0.01 | 0.00 |
| VISN20260618C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 238.56% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| VISN20260618C00022000 | 22.00 | 0.10 | 0.95 | 0.00 | 0 | 1 | 55.93% | 0.52 | 0.32 | -0.02 | 0.01 | 0.00 |
| VISN20260618C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 249.75% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| VISN20260618C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.88% | 0.33 | 0.19 | -0.02 | 0.01 | 0.00 |
| VISN20260618C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 260.27% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| VISN20260618C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 106.90% | 0.26 | 0.12 | -0.03 | 0.01 | 0.00 |
| VISN20260618C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 270.20% | 0.14 | 0.03 | -0.05 | 0.01 | 0.00 |
| VISN20260618C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 130.24% | 0.23 | 0.09 | -0.03 | 0.01 | 0.00 |
| VISN20260618C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 279.61% | 0.14 | 0.03 | -0.05 | 0.01 | 0.00 |
| VISN20260618C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 150.57% | 0.21 | 0.08 | -0.04 | 0.01 | 0.00 |
| VISN20260618C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 168.67% | 0.19 | 0.07 | -0.04 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VISN20260618P00006000 | 6.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 231.81% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| VISN20260618P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 257.39% | -0.10 | 0.03 | -0.04 | 0.00 | -0.00 |
| VISN20260618P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 207.76% | -0.12 | 0.04 | -0.03 | 0.00 | -0.00 |
| VISN20260618P00009000 | 9.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 240.70% | -0.20 | 0.05 | -0.06 | 0.01 | -0.00 |
| VISN20260618P00010000 | 10.00 | 0.00 | 0.25 | 0.00 | 0 | 4 | 79.67% | -0.12 | 0.10 | -0.01 | 0.00 | -0.00 |
| VISN20260618P00011000 | 11.00 | 0.05 | 0.15 | 0.00 | 0 | 348 | 43.32% | -0.17 | 0.23 | -0.01 | 0.01 | -0.00 |
| VISN20260618P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VISN20260618P00012000 | 12.00 | 0.05 | 0.50 | 0.00 | 0 | 5,343 | 23.51% | -0.54 | 0.66 | -0.01 | 0.01 | -0.00 |
| VISN20260618P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 758.44% | -0.03 | 0.00 | -0.04 | 0.00 | -0.00 |
| VISN20260618P00013000 | 13.00 | 0.00 | 2.65 | 0.00 | 0 | 9 | 63.54% | -0.71 | 0.21 | -0.02 | 0.01 | -0.00 |
| VISN20260618P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 581.76% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| VISN20260618P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 467.11% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| VISN20260618P00014000 | 14.00 | 0.60 | 3.20 | 0.00 | 0 | 1 | 191.12% | -0.57 | 0.08 | -0.06 | 0.01 | -0.00 |
| VISN20260618P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 382.16% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| VISN20260618P00015000 | 15.00 | 1.30 | 4.00 | 0.00 | 0 | 0 | 196.00% | -0.63 | 0.07 | -0.06 | 0.01 | -0.00 |
| VISN20260618P00016000 | 16.00 | 2.25 | 4.90 | 0.00 | 0 | 0 | 207.46% | -0.67 | 0.07 | -0.06 | 0.01 | -0.01 |
| VISN20260618P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 28 | 314.33% | -0.08 | 0.02 | -0.04 | 0.00 | -0.00 |
| VISN20260618P00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 257.39% | -0.10 | 0.03 | -0.04 | 0.00 | -0.00 |
| VISN20260618P00017000 | 17.00 | 3.20 | 6.00 | 0.00 | 0 | 0 | 239.57% | -0.67 | 0.06 | -0.07 | 0.01 | -0.01 |
| VISN20260618P00018000 | 18.00 | 4.30 | 6.50 | 0.00 | 0 | 0 | 192.50% | -0.79 | 0.06 | -0.04 | 0.01 | -0.01 |
| VISN20260618P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 207.76% | -0.12 | 0.04 | -0.03 | 0.00 | -0.00 |
| VISN20260618P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 163.03% | -0.15 | 0.06 | -0.03 | 0.01 | -0.00 |
| VISN20260618P00019000 | 19.00 | 6.00 | 7.40 | 0.00 | 0 | 0 | 191.63% | -0.82 | 0.05 | -0.04 | 0.01 | -0.01 |
| VISN20260618P00020000 | 20.00 | 7.00 | 8.40 | 0.00 | 0 | 0 | 205.44% | -0.83 | 0.05 | -0.04 | 0.01 | -0.01 |
| VISN20260618P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 121.29% | -0.20 | 0.09 | -0.03 | 0.01 | -0.00 |
| VISN20260618P00021000 | 21.00 | 8.00 | 9.40 | 0.00 | 0 | 0 | 218.29% | -0.83 | 0.04 | -0.04 | 0.01 | -0.01 |
| VISN20260618P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 80.31% | -0.28 | 0.17 | -0.02 | 0.01 | -0.00 |
| VISN20260618P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.95% | -0.52 | 0.46 | -0.01 | 0.01 | -0.00 |
| VISN20260618P00022000 | 22.00 | 9.00 | 10.40 | 0.00 | 0 | 0 | 230.32% | -0.84 | 0.04 | -0.04 | 0.01 | -0.01 |
| VISN20260618P00023000 | 23.00 | 10.00 | 11.40 | 0.00 | 0 | 0 | 241.64% | -0.84 | 0.04 | -0.04 | 0.01 | -0.01 |
| VISN20260618P00023000 | 23.00 | 0.55 | 1.25 | 0.00 | 0 | 0 | 53.74% | -0.75 | 0.22 | -0.01 | 0.01 | -0.00 |
| VISN20260618P00024000 | 24.00 | 10.50 | 12.90 | 0.00 | 0 | 0 | 330.09% | -0.74 | 0.04 | -0.08 | 0.01 | -0.01 |
| VISN20260618P00024000 | 24.00 | 1.40 | 2.15 | 0.00 | 0 | 0 | 59.17% | -0.88 | 0.12 | -0.01 | 0.00 | -0.01 |
| VISN20260618P00025000 | 25.00 | 11.50 | 13.90 | 0.00 | 0 | 0 | 341.20% | -0.75 | 0.04 | -0.08 | 0.01 | -0.01 |
| VISN20260618P00025000 | 25.00 | 2.20 | 3.30 | 0.00 | 0 | 0 | 107.36% | -0.81 | 0.09 | -0.02 | 0.01 | -0.01 |
| VISN20260618P00026000 | 26.00 | 12.50 | 14.90 | 0.00 | 0 | 0 | 351.71% | -0.75 | 0.03 | -0.08 | 0.01 | -0.01 |
| VISN20260618P00026000 | 26.00 | 3.10 | 4.30 | 0.00 | 0 | 0 | 126.29% | -0.83 | 0.07 | -0.02 | 0.01 | -0.01 |
| VISN20260618P00027000 | 27.00 | 4.10 | 5.30 | 0.00 | 0 | 0 | 143.30% | -0.84 | 0.06 | -0.02 | 0.01 | -0.01 |
