Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOOV20260618P00110000 | 110.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 188.23% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| VOOV20260618P00115000 | 115.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 177.52% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| VOOV20260618P00120000 | 120.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 167.26% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| VOOV20260618P00125000 | 125.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 157.40% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| VOOV20260618P00130000 | 130.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 147.89% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| VOOV20260618P00135000 | 135.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 138.72% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| VOOV20260618P00140000 | 140.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 129.85% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| VOOV20260618P00145000 | 145.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 121.25% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| VOOV20260618P00150000 | 150.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 112.91% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| VOOV20260618P00155000 | 155.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 104.78% | -0.03 | 0.00 | -0.11 | 0.03 | -0.00 |
| VOOV20260618P00160000 | 160.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 96.86% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| VOOV20260618P00165000 | 165.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 89.13% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| VOOV20260618P00170000 | 170.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 81.56% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| VOOV20260618P00175000 | 175.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 74.13% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| VOOV20260618P00180000 | 180.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 66.82% | -0.05 | 0.00 | -0.10 | 0.05 | -0.00 |
| VOOV20260618P00185000 | 185.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 60.12% | -0.06 | 0.00 | -0.10 | 0.05 | -0.00 |
| VOOV20260618P00190000 | 190.00 | 0.00 | 1.30 | 0.00 | 0 | 6 | 52.93% | -0.06 | 0.01 | -0.10 | 0.05 | -0.01 |
| VOOV20260618P00195000 | 195.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 45.79% | -0.07 | 0.01 | -0.10 | 0.06 | -0.01 |
| VOOV20260618P00196000 | 196.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 44.36% | -0.07 | 0.01 | -0.09 | 0.06 | -0.01 |
| VOOV20260618P00197000 | 197.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 42.93% | -0.08 | 0.01 | -0.09 | 0.06 | -0.01 |
| VOOV20260618P00198000 | 198.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 41.50% | -0.08 | 0.01 | -0.09 | 0.06 | -0.01 |
| VOOV20260618P00199000 | 199.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 40.07% | -0.08 | 0.01 | -0.09 | 0.07 | -0.01 |
| VOOV20260618P00200000 | 200.00 | 0.00 | 1.30 | 0.00 | 0 | 3 | 38.63% | -0.08 | 0.01 | -0.09 | 0.07 | -0.01 |
| VOOV20260618P00205000 | 205.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 31.74% | -0.10 | 0.01 | -0.09 | 0.08 | -0.01 |
| VOOV20260618P00210000 | 210.00 | 0.00 | 1.45 | 0.00 | 0 | 2 | 24.85% | -0.13 | 0.02 | -0.08 | 0.09 | -0.01 |
| VOOV20260618P00215000 | 215.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 17.12% | -0.18 | 0.04 | -0.07 | 0.12 | -0.01 |
| VOOV20260618P00220000 | 220.00 | 0.35 | 2.75 | 0.00 | 0 | 1 | 12.84% | -0.39 | 0.07 | -0.08 | 0.17 | -0.03 |
| VOOV20260618P00225000 | 225.00 | 2.50 | 6.20 | 0.00 | 0 | 0 | 12.10% | -0.76 | 0.07 | -0.06 | 0.14 | -0.04 |
| VOOV20260618P00230000 | 230.00 | 6.80 | 10.70 | 0.00 | 0 | 0 | 30.61% | -0.73 | 0.03 | -0.16 | 0.14 | -0.05 |
| VOOV20260618P00235000 | 235.00 | 11.70 | 15.70 | 0.00 | 0 | 0 | 38.92% | -0.77 | 0.02 | -0.19 | 0.13 | -0.05 |
| VOOV20260618P00240000 | 240.00 | 16.80 | 20.80 | 0.00 | 0 | 0 | 21.40% | -0.99 | 0.01 | -0.02 | 0.01 | -0.00 |
| VOOV20260618P00250000 | 250.00 | 26.80 | 30.80 | 0.00 | 0 | 0 | 30.04% | -1.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| VOOV20260618P00260000 | 260.00 | 36.80 | 40.80 | 0.00 | 0 | 0 | 38.03% | -1.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOOV20260618C00110000 | 110.00 | 109.30 | 113.40 | 0.00 | 0 | 0 | 237.24% | 0.96 | 0.00 | -0.30 | 0.04 | 0.04 |
| VOOV20260618C00115000 | 115.00 | 104.40 | 108.30 | 0.00 | 0 | 0 | 221.51% | 0.96 | 0.00 | -0.29 | 0.04 | 0.04 |
| VOOV20260618C00120000 | 120.00 | 99.30 | 103.30 | 0.00 | 0 | 0 | 209.00% | 0.95 | 0.00 | -0.29 | 0.04 | 0.04 |
| VOOV20260618C00125000 | 125.00 | 94.40 | 98.40 | 0.00 | 0 | 0 | 104.36% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| VOOV20260618C00130000 | 130.00 | 89.30 | 93.40 | 0.00 | 0 | 0 | 187.64% | 0.95 | 0.00 | -0.29 | 0.05 | 0.05 |
| VOOV20260618C00135000 | 135.00 | 84.30 | 88.40 | 0.00 | 0 | 0 | 176.38% | 0.95 | 0.00 | -0.28 | 0.05 | 0.05 |
| VOOV20260618C00140000 | 140.00 | 79.30 | 83.40 | 0.00 | 0 | 0 | 165.51% | 0.94 | 0.00 | -0.28 | 0.05 | 0.05 |
| VOOV20260618C00145000 | 145.00 | 74.30 | 78.40 | 0.00 | 0 | 0 | 154.98% | 0.94 | 0.00 | -0.28 | 0.05 | 0.05 |
| VOOV20260618C00150000 | 150.00 | 69.30 | 73.40 | 0.00 | 0 | 0 | 144.76% | 0.93 | 0.00 | -0.27 | 0.06 | 0.05 |
| VOOV20260618C00155000 | 155.00 | 64.30 | 68.40 | 0.00 | 0 | 0 | 134.82% | 0.93 | 0.00 | -0.27 | 0.06 | 0.05 |
| VOOV20260618C00160000 | 160.00 | 59.30 | 63.50 | 0.00 | 0 | 0 | 126.76% | 0.92 | 0.00 | -0.27 | 0.06 | 0.05 |
| VOOV20260618C00165000 | 165.00 | 54.40 | 58.50 | 0.00 | 0 | 0 | 52.06% | 1.00 | 0.00 | 0.00 | 0.00 | 0.06 |
| VOOV20260618C00170000 | 170.00 | 49.50 | 53.50 | 0.00 | 0 | 0 | 55.77% | 0.99 | 0.00 | -0.01 | 0.01 | 0.07 |
| VOOV20260618C00175000 | 175.00 | 44.40 | 48.50 | 0.00 | 0 | 0 | 98.70% | 0.90 | 0.00 | -0.25 | 0.07 | 0.06 |
| VOOV20260618C00180000 | 180.00 | 39.50 | 43.50 | 0.00 | 0 | 0 | 42.96% | 0.99 | 0.00 | -0.01 | 0.01 | 0.07 |
| VOOV20260618C00185000 | 185.00 | 34.50 | 38.50 | 0.00 | 0 | 0 | 36.77% | 0.99 | 0.00 | -0.00 | 0.01 | 0.07 |
| VOOV20260618C00190000 | 190.00 | 29.40 | 33.40 | 0.00 | 0 | 1 | 70.78% | 0.88 | 0.01 | -0.21 | 0.09 | 0.06 |
| VOOV20260618C00195000 | 195.00 | 24.40 | 28.60 | 0.00 | 0 | 0 | 24.61% | 1.00 | 0.00 | -0.00 | 0.01 | 0.07 |
| VOOV20260618C00196000 | 196.00 | 23.40 | 27.60 | 0.00 | 0 | 0 | 23.37% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| VOOV20260618C00197000 | 197.00 | 22.40 | 26.60 | 0.00 | 0 | 0 | 22.12% | 1.00 | 0.00 | -0.00 | 0.00 | 0.08 |
| VOOV20260618C00198000 | 198.00 | 21.60 | 25.60 | 0.00 | 0 | 0 | 29.04% | 0.98 | 0.00 | -0.02 | 0.02 | 0.07 |
| VOOV20260618C00199000 | 199.00 | 20.50 | 24.60 | 0.00 | 0 | 0 | 25.32% | 0.99 | 0.00 | -0.01 | 0.02 | 0.08 |
| VOOV20260618C00200000 | 200.00 | 19.60 | 23.50 | 0.00 | 0 | 51 | 24.19% | 0.98 | 0.00 | -0.01 | 0.02 | 0.08 |
| VOOV20260618C00205000 | 205.00 | 14.60 | 18.50 | 0.00 | 0 | 4 | 18.62% | 0.98 | 0.00 | -0.01 | 0.02 | 0.08 |
| VOOV20260618C00210000 | 210.00 | 9.70 | 13.70 | 0.00 | 0 | 2 | 17.49% | 0.94 | 0.02 | -0.03 | 0.05 | 0.08 |
| VOOV20260618C00215000 | 215.00 | 5.10 | 8.90 | 0.00 | 0 | 102 | 14.64% | 0.85 | 0.04 | -0.05 | 0.10 | 0.07 |
| VOOV20260618C00220000 | 220.00 | 1.60 | 4.80 | 0.00 | 0 | 22 | 13.67% | 0.61 | 0.06 | -0.08 | 0.17 | 0.05 |
| VOOV20260618C00225000 | 225.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 13.05% | 0.28 | 0.06 | -0.07 | 0.15 | 0.02 |
| VOOV20260618C00230000 | 230.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 17.12% | 0.14 | 0.03 | -0.06 | 0.10 | 0.01 |
| VOOV20260618C00235000 | 235.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 25.35% | 0.12 | 0.02 | -0.08 | 0.09 | 0.01 |
| VOOV20260618C00240000 | 240.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 31.18% | 0.10 | 0.01 | -0.08 | 0.08 | 0.01 |
| VOOV20260618C00250000 | 250.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 42.30% | 0.08 | 0.01 | -0.09 | 0.06 | 0.01 |
| VOOV20260618C00260000 | 260.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 52.38% | 0.07 | 0.01 | -0.10 | 0.06 | 0.01 |
