Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTV20260618C00180000 | 180.00 | 32.00 | 35.00 | 0.00 | 0 | 2 | 65.49% | 0.91 | 0.01 | -0.14 | 0.07 | 0.06 |
| VTV20260618C00185000 | 185.00 | 27.00 | 30.20 | 0.00 | 0 | 0 | 60.01% | 0.89 | 0.01 | -0.15 | 0.08 | 0.07 |
| VTV20260618C00187000 | 187.00 | 25.00 | 28.10 | 0.00 | 0 | 0 | 55.45% | 0.89 | 0.01 | -0.14 | 0.08 | 0.07 |
| VTV20260618C00188000 | 188.00 | 24.00 | 27.10 | 0.00 | 0 | 0 | 53.82% | 0.89 | 0.01 | -0.14 | 0.08 | 0.07 |
| VTV20260618C00189000 | 189.00 | 23.00 | 26.20 | 0.00 | 0 | 0 | 53.39% | 0.88 | 0.01 | -0.15 | 0.09 | 0.07 |
| VTV20260618C00190000 | 190.00 | 22.00 | 25.10 | 0.00 | 0 | 0 | 50.55% | 0.88 | 0.01 | -0.14 | 0.08 | 0.07 |
| VTV20260618C00191000 | 191.00 | 21.00 | 24.10 | 0.00 | 0 | 1 | 48.92% | 0.88 | 0.01 | -0.14 | 0.09 | 0.07 |
| VTV20260618C00192000 | 192.00 | 20.00 | 23.30 | 0.00 | 0 | 0 | 49.51% | 0.87 | 0.01 | -0.15 | 0.09 | 0.07 |
| VTV20260618C00193000 | 193.00 | 19.00 | 22.40 | 0.00 | 0 | 0 | 48.88% | 0.86 | 0.01 | -0.15 | 0.10 | 0.07 |
| VTV20260618C00194000 | 194.00 | 18.00 | 20.80 | 0.00 | 0 | 0 | 40.51% | 0.89 | 0.01 | -0.11 | 0.08 | 0.07 |
| VTV20260618C00195000 | 195.00 | 17.00 | 20.00 | 0.00 | 0 | 0 | 41.25% | 0.87 | 0.01 | -0.12 | 0.09 | 0.07 |
| VTV20260618C00196000 | 196.00 | 16.00 | 19.00 | 0.00 | 0 | 0 | 39.62% | 0.87 | 0.01 | -0.12 | 0.09 | 0.07 |
| VTV20260618C00197000 | 197.00 | 15.10 | 17.80 | 0.00 | 0 | 0 | 35.79% | 0.88 | 0.01 | -0.10 | 0.09 | 0.07 |
| VTV20260618C00198000 | 198.00 | 14.10 | 17.00 | 0.00 | 0 | 0 | 36.35% | 0.86 | 0.01 | -0.11 | 0.10 | 0.07 |
| VTV20260618C00199000 | 199.00 | 13.00 | 16.00 | 0.00 | 0 | 1 | 34.70% | 0.85 | 0.02 | -0.11 | 0.10 | 0.07 |
| VTV20260618C00200000 | 200.00 | 13.50 | 14.70 | 0.00 | 0 | 1 | 21.71% | 0.94 | 0.01 | -0.04 | 0.06 | 0.08 |
| VTV20260618C00205000 | 205.00 | 7.30 | 10.40 | 0.00 | 0 | 63 | 27.80% | 0.78 | 0.02 | -0.12 | 0.13 | 0.06 |
| VTV20260618C00210000 | 210.00 | 4.30 | 5.40 | 5.00 | 2 | 174 | 14.64% | 0.73 | 0.05 | -0.07 | 0.14 | 0.06 |
| VTV20260618C00215000 | 215.00 | 0.40 | 2.20 | 1.30 | 5 | 138 | 10.43% | 0.41 | 0.09 | -0.06 | 0.17 | 0.04 |
| VTV20260618C00220000 | 220.00 | 0.00 | 0.95 | 0.00 | 0 | 46 | 13.60% | 0.16 | 0.04 | -0.05 | 0.11 | 0.01 |
| VTV20260618C00225000 | 225.00 | 0.00 | 0.95 | 0.00 | 0 | 35 | 20.32% | 0.11 | 0.02 | -0.06 | 0.09 | 0.01 |
| VTV20260618C00230000 | 230.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 26.38% | 0.09 | 0.01 | -0.06 | 0.07 | 0.01 |
| VTV20260618C00235000 | 235.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 32.02% | 0.08 | 0.01 | -0.07 | 0.07 | 0.01 |
| VTV20260618C00240000 | 240.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 37.32% | 0.07 | 0.01 | -0.07 | 0.06 | 0.01 |
| VTV20260618C00245000 | 245.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 42.37% | 0.06 | 0.01 | -0.07 | 0.05 | 0.01 |
| VTV20260618C00250000 | 250.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 47.19% | 0.06 | 0.01 | -0.08 | 0.05 | 0.00 |
| VTV20260618C00255000 | 255.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 51.82% | 0.05 | 0.00 | -0.08 | 0.05 | 0.00 |
| VTV20260618C00260000 | 260.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 65.47% | 0.08 | 0.01 | -0.14 | 0.07 | 0.01 |
| VTV20260618C00265000 | 265.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 60.57% | 0.05 | 0.00 | -0.08 | 0.04 | 0.00 |
| VTV20260618C00270000 | 270.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 64.74% | 0.04 | 0.00 | -0.08 | 0.04 | 0.00 |
| VTV20260618C00275000 | 275.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 46.27% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTV20260618P00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 52.82% | -0.05 | 0.00 | -0.07 | 0.04 | -0.00 |
| VTV20260618P00185000 | 185.00 | 0.00 | 0.95 | 0.00 | 0 | 23 | 45.94% | -0.06 | 0.01 | -0.07 | 0.05 | -0.00 |
| VTV20260618P00187000 | 187.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 43.20% | -0.06 | 0.01 | -0.07 | 0.05 | -0.01 |
| VTV20260618P00188000 | 188.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 41.83% | -0.06 | 0.01 | -0.07 | 0.05 | -0.01 |
| VTV20260618P00189000 | 189.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 40.47% | -0.06 | 0.01 | -0.07 | 0.05 | -0.01 |
| VTV20260618P00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 39.10% | -0.06 | 0.01 | -0.07 | 0.06 | -0.01 |
| VTV20260618P00191000 | 191.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 37.73% | -0.07 | 0.01 | -0.07 | 0.06 | -0.01 |
| VTV20260618P00192000 | 192.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 36.36% | -0.07 | 0.01 | -0.07 | 0.06 | -0.01 |
| VTV20260618P00193000 | 193.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 34.99% | -0.07 | 0.01 | -0.07 | 0.06 | -0.01 |
| VTV20260618P00194000 | 194.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 33.61% | -0.07 | 0.01 | -0.07 | 0.06 | -0.01 |
| VTV20260618P00195000 | 195.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 32.24% | -0.08 | 0.01 | -0.06 | 0.06 | -0.01 |
| VTV20260618P00196000 | 196.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 30.86% | -0.08 | 0.01 | -0.06 | 0.06 | -0.01 |
| VTV20260618P00197000 | 197.00 | 0.00 | 0.95 | 0.00 | 0 | 13 | 29.47% | -0.08 | 0.01 | -0.06 | 0.07 | -0.01 |
| VTV20260618P00198000 | 198.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 29.86% | -0.10 | 0.01 | -0.07 | 0.08 | -0.01 |
| VTV20260618P00199000 | 199.00 | 0.00 | 0.95 | 0.00 | 0 | 20 | 26.69% | -0.09 | 0.01 | -0.06 | 0.07 | -0.01 |
| VTV20260618P00200000 | 200.00 | 0.05 | 0.20 | 0.00 | 0 | 22 | 18.87% | -0.04 | 0.01 | -0.02 | 0.04 | -0.00 |
| VTV20260618P00205000 | 205.00 | 0.20 | 0.95 | 0.25 | 1 | 28 | 19.21% | -0.14 | 0.03 | -0.06 | 0.10 | -0.01 |
| VTV20260618P00210000 | 210.00 | 0.45 | 1.05 | 0.65 | 9 | 15 | 12.53% | -0.24 | 0.06 | -0.06 | 0.14 | -0.02 |
| VTV20260618P00215000 | 215.00 | 1.60 | 4.00 | 0.00 | 0 | 0 | 12.47% | -0.58 | 0.07 | -0.07 | 0.17 | -0.04 |
| VTV20260618P00220000 | 220.00 | 6.00 | 7.60 | 6.65 | 1 | 0 | 14.78% | -0.84 | 0.04 | -0.06 | 0.11 | -0.04 |
| VTV20260618P00225000 | 225.00 | 10.50 | 13.30 | 0.00 | 0 | 0 | 22.85% | -0.87 | 0.02 | -0.08 | 0.09 | -0.05 |
| VTV20260618P00230000 | 230.00 | 15.50 | 18.20 | 0.00 | 0 | 0 | 28.65% | -0.90 | 0.02 | -0.08 | 0.08 | -0.05 |
| VTV20260618P00235000 | 235.00 | 20.10 | 23.20 | 0.00 | 0 | 0 | 31.27% | -0.94 | 0.01 | -0.06 | 0.06 | -0.04 |
| VTV20260618P00240000 | 240.00 | 24.90 | 28.20 | 0.00 | 0 | 0 | 34.16% | -0.96 | 0.01 | -0.05 | 0.04 | -0.04 |
| VTV20260618P00245000 | 245.00 | 29.90 | 33.20 | 0.00 | 0 | 0 | 38.93% | -0.96 | 0.01 | -0.05 | 0.04 | -0.04 |
| VTV20260618P00250000 | 250.00 | 34.80 | 38.20 | 0.00 | 0 | 0 | 41.79% | -0.97 | 0.00 | -0.05 | 0.03 | -0.03 |
| VTV20260618P00255000 | 255.00 | 39.70 | 43.20 | 0.00 | 0 | 0 | 43.66% | -0.98 | 0.00 | -0.04 | 0.02 | -0.02 |
| VTV20260618P00260000 | 260.00 | 44.90 | 48.20 | 0.00 | 0 | 0 | 52.19% | -0.97 | 0.00 | -0.06 | 0.03 | -0.04 |
| VTV20260618P00265000 | 265.00 | 50.20 | 53.20 | 0.00 | 0 | 0 | 60.95% | -0.96 | 0.00 | -0.08 | 0.04 | -0.04 |
| VTV20260618P00270000 | 270.00 | 54.90 | 58.20 | 0.00 | 0 | 0 | 60.33% | -0.97 | 0.00 | -0.06 | 0.03 | -0.04 |
| VTV20260618P00275000 | 275.00 | 60.30 | 63.20 | 0.00 | 0 | 0 | 70.65% | -0.96 | 0.00 | -0.09 | 0.04 | -0.05 |
