Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VPL20260618P00050000 | 50.00 | 0.00 | 4.40 | 0.00 | 0 | 10 | 323.31% | -0.05 | 0.00 | -0.27 | 0.03 | -0.00 |
| VPL20260618P00055000 | 55.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 292.10% | -0.06 | 0.00 | -0.26 | 0.03 | -0.00 |
| VPL20260618P00060000 | 60.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 263.71% | -0.06 | 0.00 | -0.26 | 0.03 | -0.00 |
| VPL20260618P00065000 | 65.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 237.60% | -0.07 | 0.00 | -0.25 | 0.03 | -0.00 |
| VPL20260618P00070000 | 70.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 213.36% | -0.08 | 0.00 | -0.25 | 0.04 | -0.00 |
| VPL20260618P00075000 | 75.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 190.67% | -0.09 | 0.00 | -0.24 | 0.04 | -0.01 |
| VPL20260618P00078000 | 78.00 | 0.00 | 4.40 | 0.00 | 0 | 3 | 177.69% | -0.10 | 0.00 | -0.24 | 0.04 | -0.01 |
| VPL20260618P00079000 | 79.00 | 0.00 | 4.40 | 0.00 | 0 | 3 | 173.45% | -0.10 | 0.00 | -0.23 | 0.04 | -0.01 |
| VPL20260618P00080000 | 80.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 169.26% | -0.10 | 0.00 | -0.23 | 0.04 | -0.01 |
| VPL20260618P00081000 | 81.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 165.11% | -0.10 | 0.00 | -0.23 | 0.04 | -0.01 |
| VPL20260618P00082000 | 82.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 161.00% | -0.10 | 0.00 | -0.23 | 0.04 | -0.01 |
| VPL20260618P00083000 | 83.00 | 0.00 | 4.40 | 0.00 | 0 | 2 | 156.92% | -0.11 | 0.00 | -0.23 | 0.04 | -0.01 |
| VPL20260618P00084000 | 84.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 102.64% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| VPL20260618P00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 99.61% | -0.05 | 0.00 | -0.07 | 0.02 | -0.00 |
| VPL20260618P00086000 | 86.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 115.06% | -0.07 | 0.01 | -0.13 | 0.03 | -0.00 |
| VPL20260618P00087000 | 87.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 114.56% | -0.08 | 0.01 | -0.13 | 0.04 | -0.00 |
| VPL20260618P00088000 | 88.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 137.06% | -0.12 | 0.01 | -0.22 | 0.05 | -0.01 |
| VPL20260618P00089000 | 89.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 133.18% | -0.12 | 0.01 | -0.22 | 0.05 | -0.01 |
| VPL20260618P00090000 | 90.00 | 0.00 | 4.40 | 0.00 | 0 | 70 | 129.33% | -0.13 | 0.01 | -0.21 | 0.05 | -0.01 |
| VPL20260618P00091000 | 91.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 125.50% | -0.13 | 0.01 | -0.21 | 0.05 | -0.01 |
| VPL20260618P00092000 | 92.00 | 0.00 | 4.40 | 0.00 | 0 | 3 | 121.69% | -0.13 | 0.01 | -0.21 | 0.05 | -0.01 |
| VPL20260618P00093000 | 93.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 72.42% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| VPL20260618P00094000 | 94.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 69.69% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| VPL20260618P00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 24 | 43.28% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| VPL20260618P00096000 | 96.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 81.76% | -0.10 | 0.01 | -0.11 | 0.04 | -0.01 |
| VPL20260618P00097000 | 97.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 61.60% | -0.06 | 0.01 | -0.05 | 0.03 | -0.00 |
| VPL20260618P00098000 | 98.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 95.74% | -0.15 | 0.01 | -0.18 | 0.06 | -0.01 |
| VPL20260618P00100000 | 100.00 | 0.05 | 4.00 | 0.00 | 0 | 4 | 88.92% | -0.17 | 0.01 | -0.18 | 0.06 | -0.01 |
| VPL20260618P00105000 | 105.00 | 0.00 | 4.00 | 0.35 | 2 | 5 | 70.39% | -0.20 | 0.02 | -0.16 | 0.07 | -0.01 |
| VPL20260618P00110000 | 110.00 | 0.00 | 2.90 | 0.00 | 0 | 4 | 44.45% | -0.23 | 0.03 | -0.11 | 0.07 | -0.01 |
| VPL20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 36.13% | -0.38 | 0.04 | -0.11 | 0.09 | -0.02 |
| VPL20260618P00120000 | 120.00 | 1.50 | 5.50 | 0.00 | 0 | 0 | 18.49% | -0.72 | 0.07 | -0.05 | 0.08 | -0.04 |
| VPL20260618P00125000 | 125.00 | 6.00 | 9.90 | 0.00 | 0 | 0 | 21.89% | -0.92 | 0.03 | -0.02 | 0.04 | -0.05 |
| VPL20260618P00130000 | 130.00 | 11.00 | 14.90 | 0.00 | 0 | 0 | 31.91% | -0.93 | 0.02 | -0.03 | 0.03 | -0.05 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VPL20260618C00050000 | 50.00 | 66.00 | 69.50 | 0.00 | 0 | 2 | 320.89% | 0.95 | 0.00 | -0.27 | 0.02 | 0.01 |
| VPL20260618C00055000 | 55.00 | 61.00 | 64.50 | 0.00 | 0 | 1 | 289.95% | 0.94 | 0.00 | -0.26 | 0.03 | 0.01 |
| VPL20260618C00060000 | 60.00 | 56.00 | 59.50 | 0.00 | 0 | 2 | 261.79% | 0.94 | 0.00 | -0.26 | 0.03 | 0.01 |
| VPL20260618C00065000 | 65.00 | 51.00 | 54.50 | 0.00 | 0 | 0 | 235.89% | 0.93 | 0.00 | -0.25 | 0.03 | 0.01 |
| VPL20260618C00070000 | 70.00 | 46.00 | 49.50 | 0.00 | 0 | 5 | 211.85% | 0.92 | 0.00 | -0.25 | 0.03 | 0.01 |
| VPL20260618C00075000 | 75.00 | 41.70 | 43.80 | 42.49 | 4 | 0 | 168.34% | 0.93 | 0.00 | -0.18 | 0.03 | 0.01 |
| VPL20260618C00078000 | 78.00 | 38.00 | 41.50 | 0.00 | 0 | 8 | 176.45% | 0.91 | 0.00 | -0.24 | 0.04 | 0.02 |
| VPL20260618C00079000 | 79.00 | 36.80 | 40.50 | 0.00 | 0 | 2 | 172.25% | 0.90 | 0.00 | -0.24 | 0.04 | 0.02 |
| VPL20260618C00080000 | 80.00 | 35.80 | 39.50 | 0.00 | 0 | 16 | 168.09% | 0.90 | 0.00 | -0.23 | 0.04 | 0.02 |
| VPL20260618C00081000 | 81.00 | 34.80 | 38.50 | 0.00 | 0 | 3 | 163.97% | 0.90 | 0.00 | -0.23 | 0.04 | 0.02 |
| VPL20260618C00082000 | 82.00 | 34.00 | 37.50 | 0.00 | 0 | 3 | 159.89% | 0.90 | 0.00 | -0.23 | 0.04 | 0.02 |
| VPL20260618C00083000 | 83.00 | 33.00 | 36.50 | 0.00 | 0 | 0 | 155.85% | 0.90 | 0.01 | -0.23 | 0.04 | 0.02 |
| VPL20260618C00084000 | 84.00 | 32.00 | 35.50 | 0.00 | 0 | 0 | 151.85% | 0.89 | 0.01 | -0.23 | 0.04 | 0.02 |
| VPL20260618C00085000 | 85.00 | 31.00 | 34.50 | 0.00 | 0 | 0 | 147.88% | 0.89 | 0.01 | -0.22 | 0.04 | 0.02 |
| VPL20260618C00086000 | 86.00 | 30.00 | 33.50 | 0.00 | 0 | 4 | 143.94% | 0.89 | 0.01 | -0.22 | 0.04 | 0.02 |
| VPL20260618C00087000 | 87.00 | 29.00 | 32.90 | 0.00 | 0 | 2 | 93.02% | 0.96 | 0.00 | -0.08 | 0.02 | 0.01 |
| VPL20260618C00088000 | 88.00 | 28.40 | 32.00 | 0.00 | 0 | 1 | 101.27% | 0.94 | 0.01 | -0.11 | 0.03 | 0.01 |
| VPL20260618C00089000 | 89.00 | 27.00 | 31.20 | 0.00 | 0 | 2 | 94.27% | 0.95 | 0.01 | -0.10 | 0.02 | 0.01 |
| VPL20260618C00090000 | 90.00 | 25.80 | 30.20 | 0.00 | 0 | 49 | 86.91% | 0.95 | 0.01 | -0.08 | 0.02 | 0.01 |
| VPL20260618C00091000 | 91.00 | 24.80 | 29.00 | 0.00 | 0 | 1 | 78.76% | 0.97 | 0.01 | -0.07 | 0.02 | 0.01 |
| VPL20260618C00092000 | 92.00 | 24.00 | 28.00 | 0.00 | 0 | 0 | 81.14% | 0.95 | 0.01 | -0.08 | 0.02 | 0.01 |
| VPL20260618C00093000 | 93.00 | 23.00 | 27.00 | 0.00 | 0 | 0 | 78.29% | 0.95 | 0.01 | -0.08 | 0.02 | 0.01 |
| VPL20260618C00094000 | 94.00 | 22.00 | 26.00 | 0.00 | 0 | 10 | 75.45% | 0.95 | 0.01 | -0.08 | 0.02 | 0.01 |
| VPL20260618C00095000 | 95.00 | 21.00 | 25.00 | 0.00 | 0 | 4 | 72.62% | 0.95 | 0.01 | -0.08 | 0.02 | 0.01 |
| VPL20260618C00096000 | 96.00 | 20.00 | 24.00 | 22.13 | 6 | 6 | 69.81% | 0.94 | 0.01 | -0.08 | 0.03 | 0.01 |
| VPL20260618C00097000 | 97.00 | 19.10 | 23.00 | 0.00 | 0 | 1 | 68.88% | 0.94 | 0.01 | -0.08 | 0.03 | 0.01 |
| VPL20260618C00098000 | 98.00 | 18.00 | 21.70 | 0.00 | 0 | 0 | 57.12% | 0.97 | 0.01 | -0.06 | 0.02 | 0.01 |
| VPL20260618C00100000 | 100.00 | 15.50 | 20.00 | 0.00 | 0 | 13 | 99.57% | 0.81 | 0.01 | -0.22 | 0.06 | 0.02 |
| VPL20260618C00105000 | 105.00 | 11.00 | 14.80 | 0.00 | 0 | 9 | 41.57% | 0.94 | 0.02 | -0.06 | 0.03 | 0.01 |
| VPL20260618C00110000 | 110.00 | 6.50 | 10.00 | 0.00 | 0 | 3 | 35.86% | 0.84 | 0.03 | -0.08 | 0.06 | 0.02 |
| VPL20260618C00115000 | 115.00 | 1.80 | 5.50 | 0.00 | 0 | 6 | 24.22% | 0.68 | 0.07 | -0.08 | 0.08 | 0.02 |
| VPL20260618C00120000 | 120.00 | 0.05 | 2.65 | 1.35 | 2 | 9 | 25.79% | 0.34 | 0.06 | -0.08 | 0.09 | 0.01 |
| VPL20260618C00125000 | 125.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 37.08% | 0.21 | 0.03 | -0.09 | 0.07 | 0.01 |
| VPL20260618C00130000 | 130.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 49.89% | 0.17 | 0.02 | -0.10 | 0.06 | 0.01 |
