Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSEC20260618C00115000 | 115.00 | 59.00 | 63.50 | 0.00 | 0 | 0 | 155.58% | 0.93 | 0.00 | -0.23 | 0.05 | 0.04 |
| VSEC20260618C00120000 | 120.00 | 54.00 | 58.50 | 0.00 | 0 | 0 | 142.88% | 0.93 | 0.00 | -0.22 | 0.05 | 0.04 |
| VSEC20260618C00125000 | 125.00 | 49.00 | 53.50 | 0.00 | 0 | 0 | 132.54% | 0.92 | 0.00 | -0.22 | 0.05 | 0.04 |
| VSEC20260618C00130000 | 130.00 | 44.10 | 49.00 | 0.00 | 0 | 0 | 118.72% | 0.92 | 0.00 | -0.21 | 0.06 | 0.04 |
| VSEC20260618C00135000 | 135.00 | 39.50 | 44.00 | 0.00 | 0 | 0 | 105.42% | 0.91 | 0.00 | -0.19 | 0.06 | 0.05 |
| VSEC20260618C00140000 | 140.00 | 34.50 | 39.00 | 0.00 | 0 | 0 | 64.18% | 0.97 | 0.00 | -0.05 | 0.03 | 0.05 |
| VSEC20260618C00145000 | 145.00 | 30.00 | 34.50 | 0.00 | 0 | 0 | 61.57% | 0.95 | 0.00 | -0.07 | 0.04 | 0.05 |
| VSEC20260618C00150000 | 150.00 | 25.50 | 30.00 | 0.00 | 0 | 0 | 62.52% | 0.91 | 0.01 | -0.12 | 0.06 | 0.05 |
| VSEC20260618C00155000 | 155.00 | 21.00 | 26.00 | 0.00 | 0 | 1 | 64.15% | 0.85 | 0.01 | -0.17 | 0.08 | 0.05 |
| VSEC20260618C00160000 | 160.00 | 17.50 | 22.00 | 0.00 | 0 | 20 | 65.84% | 0.78 | 0.01 | -0.23 | 0.10 | 0.05 |
| VSEC20260618C00165000 | 165.00 | 14.00 | 18.00 | 0.00 | 0 | 21 | 60.17% | 0.72 | 0.02 | -0.24 | 0.12 | 0.05 |
| VSEC20260618C00170000 | 170.00 | 10.50 | 15.00 | 0.00 | 0 | 0 | 59.29% | 0.64 | 0.02 | -0.27 | 0.13 | 0.04 |
| VSEC20260618C00175000 | 175.00 | 7.50 | 12.00 | 0.00 | 0 | 2 | 59.83% | 0.55 | 0.02 | -0.28 | 0.14 | 0.04 |
| VSEC20260618C00180000 | 180.00 | 5.00 | 9.50 | 0.00 | 0 | 111 | 61.99% | 0.46 | 0.02 | -0.30 | 0.14 | 0.03 |
| VSEC20260618C00185000 | 185.00 | 3.10 | 7.40 | 0.00 | 0 | 16 | 61.47% | 0.37 | 0.02 | -0.28 | 0.14 | 0.02 |
| VSEC20260618C00190000 | 190.00 | 1.50 | 5.50 | 0.00 | 0 | 53 | 61.38% | 0.30 | 0.02 | -0.25 | 0.12 | 0.02 |
| VSEC20260618C00195000 | 195.00 | 0.10 | 5.00 | 0.00 | 0 | 0 | 59.27% | 0.22 | 0.01 | -0.21 | 0.11 | 0.01 |
| VSEC20260618C00200000 | 200.00 | 1.40 | 4.90 | 0.00 | 0 | 101 | 74.25% | 0.22 | 0.01 | -0.26 | 0.11 | 0.01 |
| VSEC20260618C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 103 | 82.13% | 0.17 | 0.01 | -0.24 | 0.09 | 0.01 |
| VSEC20260618C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 201 | 95.80% | 0.15 | 0.01 | -0.26 | 0.08 | 0.01 |
| VSEC20260618C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 108.30% | 0.14 | 0.01 | -0.28 | 0.08 | 0.01 |
| VSEC20260618C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 119.85% | 0.13 | 0.00 | -0.29 | 0.07 | 0.01 |
| VSEC20260618C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 150 | 130.60% | 0.12 | 0.00 | -0.30 | 0.07 | 0.01 |
| VSEC20260618C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 140.67% | 0.11 | 0.00 | -0.31 | 0.07 | 0.01 |
| VSEC20260618C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 150.16% | 0.11 | 0.00 | -0.32 | 0.07 | 0.01 |
| VSEC20260618C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 159.13% | 0.10 | 0.00 | -0.33 | 0.06 | 0.01 |
| VSEC20260618C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 167.63% | 0.10 | 0.00 | -0.34 | 0.06 | 0.01 |
| VSEC20260618C00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 175.71% | 0.10 | 0.00 | -0.34 | 0.06 | 0.01 |
| VSEC20260618C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 183.42% | 0.09 | 0.00 | -0.35 | 0.06 | 0.01 |
| VSEC20260618C00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 190.79% | 0.09 | 0.00 | -0.36 | 0.06 | 0.01 |
| VSEC20260618C00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 197.84% | 0.09 | 0.00 | -0.36 | 0.06 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSEC20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 167.73% | -0.08 | 0.00 | -0.29 | 0.05 | -0.01 |
| VSEC20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 154.50% | -0.08 | 0.00 | -0.28 | 0.06 | -0.01 |
| VSEC20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 141.70% | -0.09 | 0.00 | -0.27 | 0.06 | -0.01 |
| VSEC20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 129.27% | -0.10 | 0.00 | -0.27 | 0.06 | -0.01 |
| VSEC20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 103 | 117.16% | -0.11 | 0.00 | -0.26 | 0.07 | -0.01 |
| VSEC20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 105.31% | -0.12 | 0.01 | -0.25 | 0.07 | -0.01 |
| VSEC20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 144 | 93.65% | -0.13 | 0.01 | -0.24 | 0.08 | -0.01 |
| VSEC20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 82.13% | -0.15 | 0.01 | -0.22 | 0.08 | -0.01 |
| VSEC20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 70.65% | -0.17 | 0.01 | -0.21 | 0.09 | -0.01 |
| VSEC20260618P00160000 | 160.00 | 0.65 | 5.50 | 0.00 | 0 | 30 | 66.46% | -0.22 | 0.01 | -0.23 | 0.11 | -0.02 |
| VSEC20260618P00165000 | 165.00 | 2.00 | 6.50 | 0.00 | 0 | 109 | 65.32% | -0.29 | 0.01 | -0.27 | 0.12 | -0.02 |
| VSEC20260618P00170000 | 170.00 | 3.50 | 8.30 | 0.00 | 0 | 201 | 65.06% | -0.37 | 0.02 | -0.30 | 0.13 | -0.03 |
| VSEC20260618P00175000 | 175.00 | 6.00 | 10.30 | 0.00 | 0 | 44 | 63.90% | -0.45 | 0.02 | -0.31 | 0.14 | -0.03 |
| VSEC20260618P00180000 | 180.00 | 8.50 | 13.00 | 0.00 | 0 | 0 | 65.69% | -0.54 | 0.02 | -0.32 | 0.14 | -0.04 |
| VSEC20260618P00185000 | 185.00 | 11.50 | 16.00 | 0.00 | 0 | 26 | 64.21% | -0.62 | 0.02 | -0.29 | 0.14 | -0.04 |
| VSEC20260618P00190000 | 190.00 | 15.00 | 19.30 | 0.00 | 0 | 47 | 61.07% | -0.71 | 0.02 | -0.25 | 0.12 | -0.04 |
| VSEC20260618P00195000 | 195.00 | 19.00 | 23.50 | 0.00 | 0 | 24 | 63.26% | -0.77 | 0.01 | -0.23 | 0.11 | -0.05 |
| VSEC20260618P00200000 | 200.00 | 23.00 | 28.00 | 0.00 | 0 | 2 | 62.03% | -0.83 | 0.01 | -0.19 | 0.09 | -0.05 |
| VSEC20260618P00210000 | 210.00 | 32.00 | 37.00 | 0.00 | 0 | 19 | 63.82% | -0.91 | 0.01 | -0.13 | 0.06 | -0.04 |
| VSEC20260618P00220000 | 220.00 | 42.00 | 46.50 | 0.00 | 0 | 0 | 63.76% | -0.96 | 0.00 | -0.07 | 0.03 | -0.03 |
| VSEC20260618P00230000 | 230.00 | 51.50 | 56.50 | 0.00 | 0 | 0 | 73.72% | -0.96 | 0.00 | -0.08 | 0.03 | -0.03 |
| VSEC20260618P00240000 | 240.00 | 61.50 | 66.50 | 0.00 | 0 | 0 | 76.26% | -0.98 | 0.00 | -0.05 | 0.02 | -0.02 |
| VSEC20260618P00250000 | 250.00 | 71.50 | 76.50 | 0.00 | 0 | 0 | 100.43% | -0.95 | 0.00 | -0.12 | 0.04 | -0.04 |
| VSEC20260618P00260000 | 260.00 | 81.50 | 86.50 | 0.00 | 0 | 0 | 104.18% | -0.96 | 0.00 | -0.10 | 0.03 | -0.04 |
| VSEC20260618P00270000 | 270.00 | 91.50 | 96.50 | 0.00 | 0 | 0 | 102.40% | -0.98 | 0.00 | -0.06 | 0.02 | -0.03 |
| VSEC20260618P00280000 | 280.00 | 101.50 | 106.50 | 0.00 | 0 | 0 | 123.71% | -0.96 | 0.00 | -0.12 | 0.03 | -0.04 |
| VSEC20260618P00290000 | 290.00 | 111.50 | 116.50 | 0.00 | 0 | 0 | 129.30% | -0.97 | 0.00 | -0.12 | 0.03 | -0.04 |
| VSEC20260618P00300000 | 300.00 | 121.50 | 126.50 | 0.00 | 0 | 0 | 136.38% | -0.97 | 0.00 | -0.12 | 0.03 | -0.04 |
| VSEC20260618P00310000 | 310.00 | 131.50 | 136.50 | 0.00 | 0 | 0 | 126.65% | -0.99 | 0.00 | -0.06 | 0.01 | -0.03 |
| VSEC20260618P00320000 | 320.00 | 141.50 | 146.50 | 0.00 | 0 | 0 | 142.39% | -0.98 | 0.00 | -0.09 | 0.02 | -0.04 |
| VSEC20260618P00330000 | 330.00 | 151.50 | 156.50 | 0.00 | 0 | 0 | 158.09% | -0.97 | 0.00 | -0.13 | 0.02 | -0.05 |
