Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VPG20260618C00015000 | 15.00 | 113.30 | 116.00 | 0.00 | 0 | 0 | 694.73% | 0.99 | 0.00 | -0.19 | 0.01 | 0.00 |
| VPG20260618C00017500 | 17.50 | 110.80 | 113.50 | 0.00 | 0 | 0 | 640.80% | 0.98 | 0.00 | -0.19 | 0.01 | 0.00 |
| VPG20260618C00020000 | 20.00 | 108.30 | 111.50 | 0.00 | 0 | 0 | 585.57% | 0.98 | 0.00 | -0.18 | 0.01 | 0.00 |
| VPG20260618C00022500 | 22.50 | 105.80 | 108.60 | 0.00 | 0 | 0 | 537.76% | 0.98 | 0.00 | -0.17 | 0.01 | 0.00 |
| VPG20260618C00025000 | 25.00 | 103.30 | 106.10 | 0.00 | 0 | 0 | 495.51% | 0.98 | 0.00 | -0.16 | 0.01 | 0.00 |
| VPG20260618C00030000 | 30.00 | 98.30 | 101.10 | 0.00 | 0 | 2 | 449.22% | 0.98 | 0.00 | -0.18 | 0.01 | 0.01 |
| VPG20260618C00035000 | 35.00 | 93.30 | 96.10 | 0.00 | 0 | 7 | 395.77% | 0.98 | 0.00 | -0.16 | 0.01 | 0.01 |
| VPG20260618C00040000 | 40.00 | 88.40 | 91.50 | 87.80 | 6 | 211 | 364.06% | 0.97 | 0.00 | -0.18 | 0.02 | 0.01 |
| VPG20260618C00045000 | 45.00 | 83.30 | 86.00 | 85.80 | 4 | 76 | 295.04% | 0.98 | 0.00 | -0.11 | 0.01 | 0.01 |
| VPG20260618C00050000 | 50.00 | 79.10 | 81.10 | 0.00 | 0 | 45 | 209.88% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| VPG20260618C00055000 | 55.00 | 73.60 | 76.00 | 0.00 | 0 | 48 | 242.98% | 0.98 | 0.00 | -0.11 | 0.01 | 0.01 |
| VPG20260618C00060000 | 60.00 | 69.20 | 70.90 | 68.00 | 95 | 903 | 179.99% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| VPG20260618C00065000 | 65.00 | 63.80 | 66.40 | 0.00 | 0 | 274 | 225.03% | 0.96 | 0.00 | -0.17 | 0.02 | 0.01 |
| VPG20260618C00070000 | 70.00 | 58.50 | 61.30 | 0.00 | 0 | 87 | 215.41% | 0.95 | 0.00 | -0.19 | 0.03 | 0.02 |
| VPG20260618C00075000 | 75.00 | 53.70 | 56.40 | 0.00 | 0 | 92 | 184.37% | 0.95 | 0.00 | -0.16 | 0.03 | 0.02 |
| VPG20260618C00080000 | 80.00 | 48.80 | 51.30 | 0.00 | 0 | 17 | 121.90% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| VPG20260618C00085000 | 85.00 | 44.30 | 46.50 | 0.00 | 0 | 10 | 111.83% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| VPG20260618C00090000 | 90.00 | 39.40 | 41.60 | 0.00 | 0 | 211 | 104.12% | 0.97 | 0.00 | -0.06 | 0.02 | 0.02 |
| VPG20260618C00095000 | 95.00 | 34.90 | 36.90 | 0.00 | 0 | 187 | 104.28% | 0.94 | 0.00 | -0.10 | 0.03 | 0.02 |
| VPG20260618C00100000 | 100.00 | 29.80 | 32.40 | 33.23 | 6 | 38 | 98.27% | 0.92 | 0.01 | -0.13 | 0.04 | 0.02 |
| VPG20260618C00105000 | 105.00 | 25.90 | 27.80 | 28.71 | 1 | 85 | 98.80% | 0.87 | 0.01 | -0.18 | 0.05 | 0.03 |
| VPG20260618C00110000 | 110.00 | 21.10 | 23.70 | 22.40 | 10 | 181 | 90.86% | 0.83 | 0.01 | -0.20 | 0.07 | 0.03 |
| VPG20260618C00115000 | 115.00 | 17.70 | 19.80 | 21.70 | 3 | 74 | 90.54% | 0.77 | 0.01 | -0.24 | 0.08 | 0.03 |
| VPG20260618C00120000 | 120.00 | 13.90 | 16.40 | 14.83 | 5 | 58 | 95.11% | 0.68 | 0.01 | -0.30 | 0.09 | 0.03 |
| VPG20260618C00125000 | 125.00 | 11.80 | 13.60 | 11.70 | 6 | 182 | 98.16% | 0.60 | 0.01 | -0.33 | 0.10 | 0.02 |
| VPG20260618C00130000 | 130.00 | 9.30 | 11.00 | 9.51 | 1 | 70 | 96.60% | 0.53 | 0.02 | -0.34 | 0.10 | 0.02 |
| VPG20260618C00135000 | 135.00 | 7.00 | 9.10 | 9.62 | 6 | 12 | 100.99% | 0.46 | 0.01 | -0.35 | 0.10 | 0.02 |
| VPG20260618C00140000 | 140.00 | 5.40 | 7.60 | 6.00 | 5 | 33 | 102.65% | 0.39 | 0.01 | -0.35 | 0.10 | 0.02 |
| VPG20260618C00145000 | 145.00 | 4.10 | 6.30 | 5.28 | 3 | 19 | 103.38% | 0.33 | 0.01 | -0.33 | 0.09 | 0.01 |
| VPG20260618C00150000 | 150.00 | 3.30 | 4.80 | 3.90 | 17 | 58 | 101.17% | 0.27 | 0.01 | -0.29 | 0.09 | 0.01 |
| VPG20260618C00155000 | 155.00 | 2.40 | 3.90 | 3.00 | 5 | 1 | 103.25% | 0.22 | 0.01 | -0.27 | 0.08 | 0.01 |
| VPG20260618C00160000 | 160.00 | 1.65 | 3.20 | 3.10 | 1 | 5 | 104.89% | 0.19 | 0.01 | -0.24 | 0.07 | 0.01 |
| VPG20260618C00165000 | 165.00 | 1.15 | 3.10 | 2.02 | 5 | 27 | 109.21% | 0.16 | 0.01 | -0.23 | 0.06 | 0.01 |
| VPG20260618C00170000 | 170.00 | 0.65 | 2.45 | 1.75 | 6 | 1 | 108.35% | 0.13 | 0.01 | -0.20 | 0.06 | 0.01 |
| VPG20260618C00175000 | 175.00 | 0.05 | 3.00 | 0.00 | 0 | 0 | 113.73% | 0.12 | 0.01 | -0.19 | 0.05 | 0.01 |
| VPG20260618C00180000 | 180.00 | 0.05 | 2.90 | 0.00 | 0 | 0 | 120.04% | 0.11 | 0.01 | -0.19 | 0.05 | 0.00 |
| VPG20260618C00185000 | 185.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 124.86% | 0.10 | 0.01 | -0.19 | 0.05 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VPG20260618P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 13 | 382.18% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VPG20260618P00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 354.42% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VPG20260618P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 330.60% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VPG20260618P00022500 | 22.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 309.75% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VPG20260618P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 291.21% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VPG20260618P00030000 | 30.00 | 0.00 | 0.05 | 0.03 | 1 | 1 | 259.36% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VPG20260618P00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 27 | 270.38% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| VPG20260618P00040000 | 40.00 | 0.00 | 1.90 | 0.00 | 0 | 132 | 346.86% | -0.02 | 0.00 | -0.15 | 0.01 | -0.00 |
| VPG20260618P00045000 | 45.00 | 0.00 | 1.90 | 0.00 | 0 | 102 | 314.44% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| VPG20260618P00050000 | 50.00 | 0.00 | 1.90 | 0.00 | 0 | 9 | 285.67% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| VPG20260618P00055000 | 55.00 | 0.00 | 0.50 | 0.00 | 0 | 416 | 205.18% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| VPG20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 130 | 198.46% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| VPG20260618P00065000 | 65.00 | 0.00 | 1.90 | 0.00 | 0 | 176 | 214.53% | -0.04 | 0.00 | -0.14 | 0.02 | -0.00 |
| VPG20260618P00070000 | 70.00 | 0.00 | 1.40 | 1.00 | 1 | 46 | 182.45% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| VPG20260618P00075000 | 75.00 | 0.10 | 1.60 | 0.30 | 1 | 9 | 171.48% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| VPG20260618P00080000 | 80.00 | 0.15 | 2.15 | 0.00 | 0 | 26 | 165.27% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| VPG20260618P00085000 | 85.00 | 0.30 | 2.30 | 0.00 | 0 | 84 | 152.61% | -0.07 | 0.00 | -0.17 | 0.03 | -0.00 |
| VPG20260618P00090000 | 90.00 | 0.00 | 1.35 | 0.45 | 4 | 26 | 116.98% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| VPG20260618P00095000 | 95.00 | 0.35 | 1.45 | 0.00 | 0 | 25 | 105.79% | -0.06 | 0.00 | -0.11 | 0.03 | -0.00 |
| VPG20260618P00100000 | 100.00 | 0.25 | 2.05 | 1.00 | 2 | 29 | 109.15% | -0.10 | 0.01 | -0.17 | 0.05 | -0.01 |
| VPG20260618P00105000 | 105.00 | 0.85 | 2.45 | 1.60 | 4 | 19 | 101.01% | -0.13 | 0.01 | -0.19 | 0.06 | -0.01 |
| VPG20260618P00110000 | 110.00 | 2.00 | 3.90 | 0.00 | 0 | 12 | 100.08% | -0.19 | 0.01 | -0.23 | 0.07 | -0.01 |
| VPG20260618P00115000 | 115.00 | 3.10 | 4.40 | 4.30 | 14 | 16 | 96.13% | -0.24 | 0.01 | -0.26 | 0.08 | -0.01 |
| VPG20260618P00120000 | 120.00 | 4.80 | 6.70 | 5.00 | 5 | 9 | 96.80% | -0.32 | 0.01 | -0.30 | 0.09 | -0.02 |
| VPG20260618P00125000 | 125.00 | 6.80 | 8.80 | 0.00 | 0 | 157 | 98.29% | -0.39 | 0.01 | -0.33 | 0.10 | -0.02 |
| VPG20260618P00130000 | 130.00 | 9.20 | 11.30 | 0.00 | 0 | 26 | 97.74% | -0.47 | 0.02 | -0.34 | 0.10 | -0.03 |
| VPG20260618P00135000 | 135.00 | 12.30 | 14.20 | 0.00 | 0 | 4 | 98.84% | -0.54 | 0.02 | -0.34 | 0.10 | -0.03 |
| VPG20260618P00140000 | 140.00 | 15.50 | 17.50 | 0.00 | 0 | 1 | 100.98% | -0.61 | 0.01 | -0.34 | 0.10 | -0.04 |
| VPG20260618P00145000 | 145.00 | 19.10 | 21.40 | 0.00 | 0 | 0 | 100.63% | -0.67 | 0.01 | -0.32 | 0.09 | -0.04 |
| VPG20260618P00150000 | 150.00 | 23.10 | 24.90 | 0.00 | 0 | 23 | 101.14% | -0.73 | 0.01 | -0.29 | 0.09 | -0.04 |
| VPG20260618P00155000 | 155.00 | 27.20 | 29.40 | 0.00 | 0 | 0 | 103.94% | -0.77 | 0.01 | -0.27 | 0.08 | -0.05 |
| VPG20260618P00160000 | 160.00 | 31.50 | 34.10 | 0.00 | 0 | 0 | 107.51% | -0.80 | 0.01 | -0.25 | 0.07 | -0.05 |
| VPG20260618P00165000 | 165.00 | 35.30 | 38.50 | 0.00 | 0 | 0 | 107.91% | -0.84 | 0.01 | -0.22 | 0.06 | -0.05 |
| VPG20260618P00170000 | 170.00 | 39.70 | 43.10 | 0.00 | 0 | 0 | 109.67% | -0.87 | 0.01 | -0.20 | 0.06 | -0.05 |
| VPG20260618P00175000 | 175.00 | 45.20 | 47.40 | 0.00 | 0 | 0 | 110.80% | -0.89 | 0.01 | -0.17 | 0.05 | -0.05 |
| VPG20260618P00180000 | 180.00 | 49.60 | 52.40 | 0.00 | 0 | 0 | 114.88% | -0.90 | 0.01 | -0.16 | 0.04 | -0.05 |
| VPG20260618P00185000 | 185.00 | 54.50 | 57.30 | 0.00 | 0 | 0 | 110.22% | -0.93 | 0.00 | -0.12 | 0.03 | -0.05 |
