Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTWO20260618C00050000 | 50.00 | 65.50 | 67.60 | 0.00 | 0 | 0 | 274.06% | 0.97 | 0.00 | -0.16 | 0.02 | 0.02 |
| VTWO20260618C00055000 | 55.00 | 60.00 | 63.20 | 0.00 | 0 | 0 | 246.54% | 0.97 | 0.00 | -0.15 | 0.02 | 0.02 |
| VTWO20260618C00060000 | 60.00 | 55.00 | 58.20 | 0.00 | 0 | 0 | 221.47% | 0.96 | 0.00 | -0.15 | 0.02 | 0.02 |
| VTWO20260618C00065000 | 65.00 | 50.00 | 53.20 | 0.00 | 0 | 1 | 198.41% | 0.96 | 0.00 | -0.15 | 0.02 | 0.02 |
| VTWO20260618C00070000 | 70.00 | 45.60 | 46.90 | 46.25 | 3 | 14 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VTWO20260618C00075000 | 75.00 | 40.00 | 43.20 | 0.00 | 0 | 0 | 157.01% | 0.95 | 0.00 | -0.14 | 0.03 | 0.03 |
| VTWO20260618C00080000 | 80.00 | 35.60 | 38.20 | 0.00 | 0 | 13 | 138.14% | 0.94 | 0.00 | -0.13 | 0.03 | 0.03 |
| VTWO20260618C00085000 | 85.00 | 30.00 | 33.20 | 0.00 | 0 | 1 | 120.23% | 0.93 | 0.01 | -0.13 | 0.03 | 0.03 |
| VTWO20260618C00090000 | 90.00 | 25.00 | 28.20 | 0.00 | 0 | 2 | 103.10% | 0.92 | 0.01 | -0.12 | 0.04 | 0.03 |
| VTWO20260618C00091000 | 91.00 | 24.00 | 27.20 | 0.00 | 0 | 2 | 99.75% | 0.92 | 0.01 | -0.12 | 0.04 | 0.03 |
| VTWO20260618C00092000 | 92.00 | 23.00 | 25.70 | 0.00 | 0 | 2 | 96.42% | 0.91 | 0.01 | -0.12 | 0.04 | 0.03 |
| VTWO20260618C00093000 | 93.00 | 22.60 | 24.70 | 0.00 | 0 | 26 | 93.11% | 0.91 | 0.01 | -0.12 | 0.04 | 0.03 |
| VTWO20260618C00094000 | 94.00 | 21.60 | 23.70 | 0.00 | 0 | 0 | 89.82% | 0.91 | 0.01 | -0.12 | 0.04 | 0.03 |
| VTWO20260618C00095000 | 95.00 | 20.60 | 23.20 | 0.00 | 0 | 264 | 86.55% | 0.90 | 0.01 | -0.12 | 0.04 | 0.03 |
| VTWO20260618C00096000 | 96.00 | 19.00 | 22.20 | 0.00 | 0 | 2 | 83.30% | 0.90 | 0.01 | -0.11 | 0.04 | 0.03 |
| VTWO20260618C00097000 | 97.00 | 18.00 | 20.70 | 0.00 | 0 | 5 | 80.06% | 0.90 | 0.01 | -0.11 | 0.04 | 0.03 |
| VTWO20260618C00098000 | 98.00 | 17.00 | 20.20 | 0.00 | 0 | 0 | 76.83% | 0.89 | 0.01 | -0.11 | 0.05 | 0.03 |
| VTWO20260618C00099000 | 99.00 | 16.10 | 18.80 | 0.00 | 0 | 2 | 73.61% | 0.89 | 0.01 | -0.11 | 0.05 | 0.03 |
| VTWO20260618C00100000 | 100.00 | 15.60 | 18.10 | 0.00 | 0 | 193 | 68.24% | 0.89 | 0.01 | -0.10 | 0.05 | 0.03 |
| VTWO20260618C00101000 | 101.00 | 14.00 | 17.10 | 0.00 | 0 | 0 | 65.10% | 0.89 | 0.01 | -0.10 | 0.05 | 0.03 |
| VTWO20260618C00102000 | 102.00 | 13.00 | 16.30 | 0.00 | 0 | 11 | 65.98% | 0.87 | 0.01 | -0.11 | 0.05 | 0.03 |
| VTWO20260618C00103000 | 103.00 | 12.70 | 15.30 | 0.00 | 0 | 1 | 62.72% | 0.86 | 0.02 | -0.11 | 0.05 | 0.03 |
| VTWO20260618C00104000 | 104.00 | 11.80 | 13.90 | 0.00 | 0 | 1 | 59.47% | 0.86 | 0.02 | -0.11 | 0.06 | 0.03 |
| VTWO20260618C00105000 | 105.00 | 10.90 | 12.20 | 11.30 | 2 | 38 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VTWO20260618C00106000 | 106.00 | 9.80 | 11.90 | 0.00 | 0 | 8 | 52.93% | 0.84 | 0.02 | -0.10 | 0.06 | 0.03 |
| VTWO20260618C00107000 | 107.00 | 8.80 | 10.70 | 0.00 | 0 | 4 | 38.44% | 0.89 | 0.02 | -0.06 | 0.05 | 0.04 |
| VTWO20260618C00108000 | 108.00 | 8.00 | 10.30 | 0.00 | 0 | 8 | 46.33% | 0.82 | 0.02 | -0.10 | 0.06 | 0.03 |
| VTWO20260618C00109000 | 109.00 | 7.00 | 9.10 | 0.00 | 0 | 4 | 22.36% | 0.95 | 0.02 | -0.02 | 0.03 | 0.04 |
| VTWO20260618C00110000 | 110.00 | 6.20 | 7.90 | 0.00 | 0 | 219 | 33.30% | 0.84 | 0.03 | -0.06 | 0.06 | 0.04 |
| VTWO20260618C00115000 | 115.00 | 2.15 | 4.30 | 0.00 | 0 | 98 | 24.11% | 0.66 | 0.06 | -0.07 | 0.09 | 0.03 |
| VTWO20260618C00120000 | 120.00 | 0.05 | 1.60 | 0.82 | 1 | 161 | 19.89% | 0.29 | 0.07 | -0.05 | 0.08 | 0.01 |
| VTWO20260618C00125000 | 125.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 30.90% | 0.16 | 0.03 | -0.06 | 0.06 | 0.01 |
| VTWO20260618C00130000 | 130.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 26.96% | 0.03 | 0.01 | -0.01 | 0.02 | 0.00 |
| VTWO20260618C00135000 | 135.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 32.82% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTWO20260618P00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 239.22% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| VTWO20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 215.12% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| VTWO20260618P00060000 | 60.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 193.11% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| VTWO20260618P00065000 | 65.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 172.83% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| VTWO20260618P00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 153.97% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| VTWO20260618P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 136.29% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| VTWO20260618P00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 119.60% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| VTWO20260618P00085000 | 85.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 92.24% | -0.04 | 0.00 | -0.05 | 0.02 | -0.00 |
| VTWO20260618P00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 48 | 88.52% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| VTWO20260618P00091000 | 91.00 | 0.00 | 1.15 | 0.00 | 0 | 8 | 85.54% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| VTWO20260618P00092000 | 92.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 69.23% | -0.04 | 0.00 | -0.04 | 0.02 | -0.00 |
| VTWO20260618P00093000 | 93.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 76.19% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| VTWO20260618P00094000 | 94.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 77.52% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| VTWO20260618P00095000 | 95.00 | 0.00 | 1.20 | 0.00 | 0 | 9 | 74.59% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| VTWO20260618P00096000 | 96.00 | 0.00 | 0.15 | 0.15 | 1 | 3 | 47.91% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| VTWO20260618P00097000 | 97.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 68.77% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| VTWO20260618P00098000 | 98.00 | 0.00 | 1.20 | 0.00 | 0 | 22 | 65.88% | -0.08 | 0.01 | -0.08 | 0.04 | -0.00 |
| VTWO20260618P00099000 | 99.00 | 0.00 | 1.20 | 0.00 | 0 | 10 | 63.00% | -0.09 | 0.01 | -0.08 | 0.04 | -0.00 |
| VTWO20260618P00100000 | 100.00 | 0.00 | 1.20 | 0.00 | 0 | 9 | 60.12% | -0.09 | 0.01 | -0.07 | 0.04 | -0.00 |
| VTWO20260618P00101000 | 101.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 57.25% | -0.09 | 0.01 | -0.07 | 0.04 | -0.00 |
| VTWO20260618P00102000 | 102.00 | 0.00 | 1.20 | 0.00 | 0 | 10 | 54.38% | -0.10 | 0.01 | -0.07 | 0.04 | -0.00 |
| VTWO20260618P00103000 | 103.00 | 0.00 | 1.20 | 0.00 | 0 | 15 | 51.51% | -0.10 | 0.01 | -0.07 | 0.04 | -0.00 |
| VTWO20260618P00104000 | 104.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 49.21% | -0.11 | 0.02 | -0.07 | 0.04 | -0.00 |
| VTWO20260618P00105000 | 105.00 | 0.00 | 1.25 | 0.00 | 0 | 7 | 46.31% | -0.12 | 0.02 | -0.07 | 0.05 | -0.01 |
| VTWO20260618P00106000 | 106.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 43.93% | -0.12 | 0.02 | -0.07 | 0.05 | -0.01 |
| VTWO20260618P00107000 | 107.00 | 0.00 | 1.35 | 0.00 | 0 | 6 | 41.48% | -0.13 | 0.02 | -0.07 | 0.05 | -0.01 |
| VTWO20260618P00108000 | 108.00 | 0.00 | 1.40 | 0.00 | 0 | 4 | 38.96% | -0.15 | 0.03 | -0.07 | 0.05 | -0.01 |
| VTWO20260618P00109000 | 109.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 36.32% | -0.16 | 0.03 | -0.07 | 0.06 | -0.01 |
| VTWO20260618P00110000 | 110.00 | 0.10 | 1.00 | 0.00 | 0 | 78 | 30.20% | -0.15 | 0.03 | -0.06 | 0.06 | -0.01 |
| VTWO20260618P00115000 | 115.00 | 0.65 | 2.00 | 0.00 | 0 | 60 | 23.45% | -0.36 | 0.07 | -0.07 | 0.09 | -0.01 |
| VTWO20260618P00120000 | 120.00 | 3.10 | 5.10 | 0.00 | 0 | 77 | 20.07% | -0.80 | 0.09 | -0.07 | 0.06 | -0.01 |
| VTWO20260618P00125000 | 125.00 | 7.20 | 10.20 | 0.00 | 0 | 0 | 28.95% | -0.94 | 0.04 | -0.07 | 0.02 | -0.01 |
| VTWO20260618P00130000 | 130.00 | 12.00 | 15.00 | 0.00 | 0 | 0 | 64.99% | -0.78 | 0.02 | -0.17 | 0.07 | -0.03 |
| VTWO20260618P00135000 | 135.00 | 17.10 | 19.60 | 0.00 | 0 | 0 | 70.90% | -0.84 | 0.02 | -0.16 | 0.06 | -0.03 |
