Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VMC20260618C00180000 | 180.00 | 104.00 | 107.90 | 0.00 | 0 | 0 | 140.12% | 0.96 | 0.00 | -0.21 | 0.05 | 0.07 |
| VMC20260618C00185000 | 185.00 | 99.10 | 102.40 | 0.00 | 0 | 0 | 124.16% | 0.97 | 0.00 | -0.15 | 0.04 | 0.07 |
| VMC20260618C00190000 | 190.00 | 94.10 | 97.90 | 0.00 | 0 | 0 | 117.45% | 0.97 | 0.00 | -0.15 | 0.04 | 0.07 |
| VMC20260618C00195000 | 195.00 | 89.10 | 92.90 | 0.00 | 0 | 0 | 79.33% | 0.99 | 0.00 | -0.02 | 0.01 | 0.08 |
| VMC20260618C00200000 | 200.00 | 84.10 | 88.00 | 0.00 | 0 | 0 | 77.73% | 0.99 | 0.00 | -0.03 | 0.02 | 0.08 |
| VMC20260618C00210000 | 210.00 | 74.10 | 78.00 | 0.00 | 0 | 0 | 63.22% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| VMC20260618C00220000 | 220.00 | 64.30 | 67.40 | 0.00 | 0 | 0 | 53.07% | 0.99 | 0.00 | -0.01 | 0.01 | 0.09 |
| VMC20260618C00230000 | 230.00 | 54.20 | 57.30 | 0.00 | 0 | 0 | 74.56% | 0.93 | 0.00 | -0.17 | 0.07 | 0.08 |
| VMC20260618C00240000 | 240.00 | 44.50 | 47.80 | 0.00 | 0 | 1 | 40.69% | 0.98 | 0.00 | -0.02 | 0.02 | 0.10 |
| VMC20260618C00250000 | 250.00 | 34.60 | 37.60 | 0.00 | 0 | 1 | 35.00% | 0.97 | 0.00 | -0.04 | 0.04 | 0.10 |
| VMC20260618C00260000 | 260.00 | 25.20 | 27.60 | 25.30 | 1 | 2 | 31.10% | 0.94 | 0.01 | -0.07 | 0.07 | 0.10 |
| VMC20260618C00270000 | 270.00 | 16.50 | 19.60 | 17.00 | 2 | 13 | 31.05% | 0.82 | 0.01 | -0.15 | 0.15 | 0.09 |
| VMC20260618C00280000 | 280.00 | 9.90 | 11.20 | 9.55 | 1 | 42 | 31.14% | 0.64 | 0.02 | -0.23 | 0.22 | 0.07 |
| VMC20260618C00290000 | 290.00 | 4.50 | 5.50 | 4.82 | 4 | 47 | 29.40% | 0.42 | 0.02 | -0.22 | 0.23 | 0.05 |
| VMC20260618C00300000 | 300.00 | 0.55 | 2.40 | 0.00 | 0 | 121 | 29.09% | 0.22 | 0.02 | -0.17 | 0.17 | 0.02 |
| VMC20260618C00310000 | 310.00 | 0.05 | 3.00 | 0.00 | 0 | 39 | 37.92% | 0.16 | 0.01 | -0.17 | 0.14 | 0.02 |
| VMC20260618C00320000 | 320.00 | 0.05 | 2.25 | 0.00 | 0 | 27 | 42.36% | 0.10 | 0.01 | -0.14 | 0.11 | 0.01 |
| VMC20260618C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 49.68% | 0.09 | 0.01 | -0.15 | 0.09 | 0.01 |
| VMC20260618C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 57.24% | 0.08 | 0.00 | -0.15 | 0.08 | 0.01 |
| VMC20260618C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 64.36% | 0.07 | 0.00 | -0.16 | 0.08 | 0.01 |
| VMC20260618C00360000 | 360.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 65.75% | 0.05 | 0.00 | -0.12 | 0.06 | 0.01 |
| VMC20260618C00370000 | 370.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 72.76% | 0.05 | 0.00 | -0.13 | 0.06 | 0.01 |
| VMC20260618C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.68% | 0.06 | 0.00 | -0.18 | 0.07 | 0.01 |
| VMC20260618C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.56% | 0.05 | 0.00 | -0.18 | 0.06 | 0.01 |
| VMC20260618C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.21% | 0.05 | 0.00 | -0.18 | 0.06 | 0.01 |
| VMC20260618C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.65% | 0.05 | 0.00 | -0.19 | 0.06 | 0.01 |
| VMC20260618C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.90% | 0.05 | 0.00 | -0.19 | 0.06 | 0.00 |
| VMC20260618C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.96% | 0.05 | 0.00 | -0.19 | 0.06 | 0.00 |
| VMC20260618C00440000 | 440.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.85% | 0.04 | 0.00 | -0.20 | 0.05 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VMC20260618P00180000 | 180.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 132.69% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| VMC20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.53% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| VMC20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.93% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| VMC20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 113.47% | -0.04 | 0.00 | -0.17 | 0.05 | -0.00 |
| VMC20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.14% | -0.04 | 0.00 | -0.17 | 0.05 | -0.00 |
| VMC20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 94.84% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| VMC20260618P00220000 | 220.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 81.25% | -0.05 | 0.00 | -0.15 | 0.06 | -0.01 |
| VMC20260618P00230000 | 230.00 | 0.00 | 0.40 | 0.13 | 1,865 | 1,868 | 52.38% | -0.02 | 0.00 | -0.04 | 0.03 | -0.00 |
| VMC20260618P00240000 | 240.00 | 0.00 | 2.25 | 0.00 | 0 | 1,295 | 60.75% | -0.07 | 0.00 | -0.15 | 0.08 | -0.01 |
| VMC20260618P00250000 | 250.00 | 0.20 | 1.85 | 0.00 | 0 | 2,708 | 48.34% | -0.08 | 0.01 | -0.13 | 0.09 | -0.01 |
| VMC20260618P00260000 | 260.00 | 0.55 | 2.30 | 0.90 | 1 | 103 | 41.41% | -0.12 | 0.01 | -0.16 | 0.12 | -0.01 |
| VMC20260618P00270000 | 270.00 | 1.55 | 2.20 | 0.00 | 0 | 28 | 32.35% | -0.18 | 0.01 | -0.17 | 0.16 | -0.02 |
| VMC20260618P00280000 | 280.00 | 3.80 | 4.70 | 5.80 | 1 | 93 | 29.85% | -0.36 | 0.02 | -0.22 | 0.22 | -0.04 |
| VMC20260618P00290000 | 290.00 | 8.40 | 10.00 | 0.00 | 0 | 29 | 28.80% | -0.59 | 0.02 | -0.22 | 0.23 | -0.06 |
| VMC20260618P00300000 | 300.00 | 14.30 | 18.00 | 0.00 | 0 | 20 | 29.93% | -0.78 | 0.02 | -0.18 | 0.17 | -0.07 |
| VMC20260618P00310000 | 310.00 | 23.10 | 26.90 | 0.00 | 0 | 2 | 32.14% | -0.90 | 0.01 | -0.12 | 0.10 | -0.06 |
| VMC20260618P00320000 | 320.00 | 32.70 | 36.60 | 0.00 | 0 | 0 | 30.18% | -0.98 | 0.01 | -0.05 | 0.02 | -0.02 |
| VMC20260618P00330000 | 330.00 | 42.50 | 46.50 | 0.00 | 0 | 0 | 58.50% | -0.88 | 0.01 | -0.23 | 0.12 | -0.07 |
| VMC20260618P00340000 | 340.00 | 52.50 | 56.50 | 0.00 | 0 | 0 | 46.93% | -0.97 | 0.00 | -0.07 | 0.04 | -0.04 |
| VMC20260618P00350000 | 350.00 | 63.20 | 66.70 | 0.00 | 0 | 0 | 74.64% | -0.90 | 0.00 | -0.25 | 0.10 | -0.08 |
| VMC20260618P00360000 | 360.00 | 72.80 | 76.40 | 0.00 | 0 | 0 | 57.25% | -0.98 | 0.00 | -0.06 | 0.02 | -0.03 |
| VMC20260618P00370000 | 370.00 | 83.20 | 86.50 | 0.00 | 0 | 0 | 89.09% | -0.91 | 0.00 | -0.27 | 0.09 | -0.08 |
| VMC20260618P00380000 | 380.00 | 92.60 | 96.50 | 0.00 | 0 | 0 | 75.19% | -0.97 | 0.00 | -0.11 | 0.04 | -0.05 |
| VMC20260618P00390000 | 390.00 | 102.60 | 106.50 | 0.00 | 0 | 0 | 102.26% | -0.92 | 0.00 | -0.29 | 0.08 | -0.08 |
| VMC20260618P00400000 | 400.00 | 112.50 | 116.50 | 0.00 | 0 | 0 | 108.45% | -0.92 | 0.00 | -0.29 | 0.08 | -0.09 |
| VMC20260618P00410000 | 410.00 | 122.60 | 126.60 | 0.00 | 0 | 0 | 114.41% | -0.93 | 0.00 | -0.30 | 0.08 | -0.09 |
| VMC20260618P00420000 | 420.00 | 133.30 | 136.60 | 0.00 | 0 | 0 | 97.77% | -0.97 | 0.00 | -0.12 | 0.04 | -0.06 |
| VMC20260618P00430000 | 430.00 | 143.20 | 146.40 | 0.00 | 0 | 0 | 101.13% | -0.98 | 0.00 | -0.12 | 0.03 | -0.06 |
| VMC20260618P00440000 | 440.00 | 152.60 | 156.40 | 0.00 | 0 | 0 | 131.07% | -0.93 | 0.00 | -0.31 | 0.07 | -0.09 |
