Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WYNN20260612C00070000 | 70.00 | 31.70 | 35.45 | 0.00 | 0 | 0 | 128.29% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| WYNN20260612C00075000 | 75.00 | 27.50 | 30.00 | 0.00 | 0 | 0 | 103.51% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| WYNN20260612C00080000 | 80.00 | 22.65 | 25.20 | 0.00 | 0 | 0 | 96.65% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| WYNN20260612C00084000 | 84.00 | 18.45 | 21.05 | 0.00 | 0 | 0 | 82.90% | 0.96 | 0.01 | -0.06 | 0.01 | 0.02 |
| WYNN20260612C00085000 | 85.00 | 17.45 | 20.05 | 0.00 | 0 | 0 | 72.41% | 0.97 | 0.01 | -0.04 | 0.01 | 0.02 |
| WYNN20260612C00086000 | 86.00 | 15.85 | 19.25 | 0.00 | 0 | 0 | 76.85% | 0.96 | 0.01 | -0.06 | 0.01 | 0.02 |
| WYNN20260612C00087000 | 87.00 | 15.05 | 18.55 | 0.00 | 0 | 1 | 67.29% | 0.97 | 0.01 | -0.04 | 0.01 | 0.02 |
| WYNN20260612C00088000 | 88.00 | 14.25 | 17.55 | 0.00 | 0 | 0 | 73.46% | 0.94 | 0.01 | -0.08 | 0.02 | 0.02 |
| WYNN20260612C00089000 | 89.00 | 13.50 | 16.10 | 0.00 | 0 | 0 | 65.07% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| WYNN20260612C00090000 | 90.00 | 13.05 | 15.15 | 0.00 | 0 | 1 | 62.62% | 0.94 | 0.01 | -0.06 | 0.02 | 0.02 |
| WYNN20260612C00091000 | 91.00 | 12.05 | 14.35 | 0.00 | 0 | 1 | 63.63% | 0.92 | 0.01 | -0.08 | 0.02 | 0.02 |
| WYNN20260612C00092000 | 92.00 | 10.75 | 13.20 | 0.00 | 0 | 0 | 54.74% | 0.94 | 0.02 | -0.06 | 0.02 | 0.02 |
| WYNN20260612C00093000 | 93.00 | 9.80 | 12.20 | 0.00 | 0 | 11 | 52.01% | 0.93 | 0.02 | -0.07 | 0.02 | 0.02 |
| WYNN20260612C00094000 | 94.00 | 8.65 | 11.10 | 0.00 | 0 | 1 | 51.17% | 0.91 | 0.02 | -0.08 | 0.03 | 0.02 |
| WYNN20260612C00095000 | 95.00 | 7.80 | 10.20 | 0.00 | 0 | 22 | 49.71% | 0.89 | 0.02 | -0.09 | 0.03 | 0.02 |
| WYNN20260612C00096000 | 96.00 | 7.00 | 9.30 | 0.00 | 0 | 11 | 50.01% | 0.86 | 0.03 | -0.10 | 0.03 | 0.02 |
| WYNN20260612C00097000 | 97.00 | 6.50 | 8.35 | 0.00 | 0 | 2 | 48.72% | 0.83 | 0.03 | -0.12 | 0.04 | 0.02 |
| WYNN20260612C00098000 | 98.00 | 5.50 | 7.50 | 0.00 | 0 | 37 | 45.65% | 0.81 | 0.04 | -0.12 | 0.04 | 0.02 |
| WYNN20260612C00099000 | 99.00 | 5.05 | 6.25 | 0.00 | 0 | 99 | 43.87% | 0.77 | 0.04 | -0.13 | 0.05 | 0.02 |
| WYNN20260612C00100000 | 100.00 | 3.95 | 5.80 | 0.00 | 0 | 222 | 47.29% | 0.71 | 0.05 | -0.16 | 0.05 | 0.02 |
| WYNN20260612C00101000 | 101.00 | 3.10 | 5.20 | 4.55 | 1 | 16 | 45.25% | 0.67 | 0.05 | -0.16 | 0.06 | 0.01 |
| WYNN20260612C00102000 | 102.00 | 2.62 | 3.95 | 3.50 | 16 | 36 | 40.38% | 0.62 | 0.06 | -0.15 | 0.06 | 0.01 |
| WYNN20260612C00103000 | 103.00 | 1.98 | 3.30 | 0.00 | 0 | 12 | 39.10% | 0.56 | 0.07 | -0.15 | 0.06 | 0.01 |
| WYNN20260612C00104000 | 104.00 | 1.76 | 2.62 | 0.00 | 0 | 39 | 39.33% | 0.50 | 0.07 | -0.15 | 0.06 | 0.01 |
| WYNN20260612C00105000 | 105.00 | 1.34 | 2.28 | 1.66 | 19 | 59 | 38.90% | 0.43 | 0.07 | -0.15 | 0.06 | 0.01 |
| WYNN20260612C00106000 | 106.00 | 0.97 | 1.85 | 1.36 | 4 | 81 | 38.37% | 0.36 | 0.06 | -0.14 | 0.06 | 0.01 |
| WYNN20260612C00107000 | 107.00 | 0.50 | 1.42 | 1.83 | 2 | 10 | 39.34% | 0.31 | 0.06 | -0.14 | 0.05 | 0.01 |
| WYNN20260612C00108000 | 108.00 | 0.48 | 1.28 | 0.96 | 12 | 48 | 39.07% | 0.26 | 0.05 | -0.12 | 0.05 | 0.01 |
| WYNN20260612C00109000 | 109.00 | 0.01 | 0.72 | 0.69 | 6 | 136 | 33.79% | 0.17 | 0.05 | -0.08 | 0.04 | 0.00 |
| WYNN20260612C00110000 | 110.00 | 0.20 | 0.53 | 0.36 | 5 | 53 | 34.73% | 0.14 | 0.04 | -0.07 | 0.03 | 0.00 |
| WYNN20260612C00111000 | 111.00 | 0.04 | 1.28 | 0.00 | 0 | 31 | 43.91% | 0.16 | 0.04 | -0.10 | 0.04 | 0.00 |
| WYNN20260612C00112000 | 112.00 | 0.00 | 0.52 | 0.00 | 0 | 18 | 38.67% | 0.10 | 0.03 | -0.06 | 0.03 | 0.00 |
| WYNN20260612C00113000 | 113.00 | 0.07 | 0.73 | 0.00 | 0 | 2 | 42.13% | 0.09 | 0.03 | -0.06 | 0.03 | 0.00 |
| WYNN20260612C00114000 | 114.00 | 0.00 | 0.73 | 0.00 | 0 | 1 | 45.72% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| WYNN20260612C00115000 | 115.00 | 0.00 | 0.70 | 0.00 | 0 | 26 | 48.19% | 0.08 | 0.02 | -0.07 | 0.02 | 0.00 |
| WYNN20260612C00116000 | 116.00 | 0.00 | 0.79 | 0.00 | 0 | 1 | 52.76% | 0.08 | 0.02 | -0.07 | 0.02 | 0.00 |
| WYNN20260612C00117000 | 117.00 | 0.00 | 1.72 | 0.00 | 0 | 0 | 64.04% | 0.11 | 0.02 | -0.11 | 0.03 | 0.00 |
| WYNN20260612C00118000 | 118.00 | 0.00 | 2.19 | 0.00 | 0 | 0 | 72.54% | 0.13 | 0.02 | -0.14 | 0.03 | 0.00 |
| WYNN20260612C00119000 | 119.00 | 0.00 | 2.18 | 0.00 | 0 | 2 | 88.09% | 0.16 | 0.02 | -0.21 | 0.04 | 0.00 |
| WYNN20260612C00120000 | 120.00 | 0.00 | 2.17 | 0.00 | 0 | 175 | 91.29% | 0.16 | 0.02 | -0.21 | 0.04 | 0.00 |
| WYNN20260612C00121000 | 121.00 | 0.00 | 2.17 | 0.00 | 0 | 0 | 94.54% | 0.15 | 0.02 | -0.21 | 0.04 | 0.00 |
| WYNN20260612C00122000 | 122.00 | 0.00 | 2.16 | 0.00 | 0 | 0 | 97.87% | 0.15 | 0.02 | -0.21 | 0.04 | 0.00 |
| WYNN20260612C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.35% | 0.14 | 0.01 | -0.22 | 0.03 | 0.00 |
| WYNN20260612C00130000 | 130.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 122.19% | 0.13 | 0.01 | -0.24 | 0.03 | 0.00 |
| WYNN20260612C00135000 | 135.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 135.95% | 0.12 | 0.01 | -0.24 | 0.03 | 0.00 |
| WYNN20260612C00140000 | 140.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 148.97% | 0.11 | 0.01 | -0.25 | 0.03 | 0.00 |
| WYNN20260612C00145000 | 145.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 161.22% | 0.10 | 0.01 | -0.26 | 0.03 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WYNN20260612P00070000 | 70.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 178.50% | -0.05 | 0.00 | -0.18 | 0.02 | -0.00 |
| WYNN20260612P00075000 | 75.00 | 0.00 | 2.13 | 0.00 | 0 | 7 | 171.40% | -0.08 | 0.01 | -0.24 | 0.02 | -0.00 |
| WYNN20260612P00080000 | 80.00 | 0.00 | 0.01 | 0.00 | 0 | 9 | 61.42% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| WYNN20260612P00084000 | 84.00 | 0.00 | 2.13 | 0.00 | 0 | 11 | 123.95% | -0.11 | 0.01 | -0.22 | 0.03 | -0.00 |
| WYNN20260612P00085000 | 85.00 | 0.00 | 2.14 | 0.00 | 0 | 15 | 119.02% | -0.11 | 0.01 | -0.21 | 0.03 | -0.00 |
| WYNN20260612P00086000 | 86.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 95.46% | -0.08 | 0.01 | -0.13 | 0.02 | -0.00 |
| WYNN20260612P00087000 | 87.00 | 0.00 | 2.16 | 0.00 | 0 | 2 | 109.02% | -0.12 | 0.01 | -0.21 | 0.03 | -0.00 |
| WYNN20260612P00088000 | 88.00 | 0.00 | 2.17 | 0.00 | 0 | 26 | 104.27% | -0.13 | 0.01 | -0.21 | 0.03 | -0.00 |
| WYNN20260612P00089000 | 89.00 | 0.00 | 2.18 | 0.00 | 0 | 4 | 72.18% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| WYNN20260612P00090000 | 90.00 | 0.00 | 0.38 | 0.00 | 0 | 17 | 51.55% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| WYNN20260612P00091000 | 91.00 | 0.00 | 0.25 | 0.00 | 0 | 11 | 51.14% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| WYNN20260612P00092000 | 92.00 | 0.03 | 0.22 | 0.22 | 1 | 33 | 47.61% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| WYNN20260612P00093000 | 93.00 | 0.04 | 0.53 | 0.19 | 4 | 65 | 47.82% | -0.06 | 0.02 | -0.05 | 0.02 | -0.00 |
| WYNN20260612P00094000 | 94.00 | 0.00 | 0.83 | 0.31 | 2 | 1 | 50.32% | -0.09 | 0.02 | -0.07 | 0.02 | -0.00 |
| WYNN20260612P00095000 | 95.00 | 0.14 | 0.55 | 0.00 | 0 | 47 | 47.17% | -0.10 | 0.02 | -0.08 | 0.03 | -0.00 |
| WYNN20260612P00096000 | 96.00 | 0.00 | 0.88 | 0.00 | 0 | 60 | 45.37% | -0.12 | 0.03 | -0.09 | 0.03 | -0.00 |
| WYNN20260612P00097000 | 97.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 42.52% | -0.14 | 0.03 | -0.09 | 0.03 | -0.00 |
| WYNN20260612P00098000 | 98.00 | 0.25 | 0.84 | 0.63 | 1 | 6 | 41.98% | -0.17 | 0.04 | -0.10 | 0.04 | -0.00 |
| WYNN20260612P00099000 | 99.00 | 0.37 | 0.99 | 0.00 | 0 | 61 | 38.64% | -0.20 | 0.05 | -0.10 | 0.04 | -0.00 |
| WYNN20260612P00100000 | 100.00 | 0.53 | 1.39 | 0.99 | 5 | 28 | 39.37% | -0.26 | 0.05 | -0.12 | 0.05 | -0.01 |
| WYNN20260612P00101000 | 101.00 | 0.78 | 1.63 | 1.29 | 565 | 30 | 35.76% | -0.30 | 0.06 | -0.12 | 0.05 | -0.01 |
| WYNN20260612P00102000 | 102.00 | 0.91 | 2.04 | 1.58 | 7 | 30 | 35.20% | -0.37 | 0.07 | -0.13 | 0.06 | -0.01 |
| WYNN20260612P00103000 | 103.00 | 1.63 | 2.29 | 2.16 | 4 | 45 | 36.07% | -0.44 | 0.07 | -0.14 | 0.06 | -0.01 |
| WYNN20260612P00104000 | 104.00 | 1.82 | 3.10 | 0.00 | 0 | 53 | 35.80% | -0.51 | 0.07 | -0.14 | 0.06 | -0.01 |
| WYNN20260612P00105000 | 105.00 | 2.18 | 3.65 | 0.00 | 0 | 20 | 33.71% | -0.59 | 0.08 | -0.13 | 0.06 | -0.01 |
| WYNN20260612P00106000 | 106.00 | 3.05 | 4.30 | 0.00 | 0 | 4 | 37.92% | -0.64 | 0.07 | -0.14 | 0.06 | -0.01 |
| WYNN20260612P00107000 | 107.00 | 3.60 | 4.75 | 0.00 | 0 | 0 | 34.13% | -0.73 | 0.07 | -0.12 | 0.05 | -0.01 |
| WYNN20260612P00108000 | 108.00 | 3.95 | 6.00 | 0.00 | 0 | 1 | 32.36% | -0.80 | 0.06 | -0.09 | 0.04 | -0.01 |
| WYNN20260612P00109000 | 109.00 | 4.80 | 6.80 | 0.00 | 0 | 0 | 34.64% | -0.84 | 0.05 | -0.09 | 0.04 | -0.01 |
| WYNN20260612P00110000 | 110.00 | 5.65 | 7.35 | 0.00 | 0 | 102 | 26.79% | -0.96 | 0.04 | -0.04 | 0.01 | -0.01 |
| WYNN20260612P00111000 | 111.00 | 6.55 | 8.30 | 0.00 | 0 | 0 | 55.16% | -0.79 | 0.04 | -0.16 | 0.04 | -0.01 |
| WYNN20260612P00112000 | 112.00 | 7.35 | 9.75 | 0.00 | 0 | 0 | 55.72% | -0.82 | 0.03 | -0.15 | 0.04 | -0.01 |
| WYNN20260612P00113000 | 113.00 | 8.30 | 10.75 | 0.00 | 0 | 0 | 62.18% | -0.82 | 0.03 | -0.16 | 0.04 | -0.01 |
| WYNN20260612P00114000 | 114.00 | 9.25 | 11.70 | 0.00 | 0 | 0 | 69.78% | -0.81 | 0.03 | -0.19 | 0.04 | -0.01 |
| WYNN20260612P00115000 | 115.00 | 10.10 | 12.45 | 0.00 | 0 | 0 | 67.20% | -0.84 | 0.02 | -0.16 | 0.04 | -0.01 |
| WYNN20260612P00116000 | 116.00 | 10.90 | 13.70 | 0.00 | 0 | 27 | 72.21% | -0.84 | 0.02 | -0.17 | 0.04 | -0.01 |
| WYNN20260612P00117000 | 117.00 | 12.10 | 14.65 | 0.00 | 0 | 0 | 74.37% | -0.85 | 0.02 | -0.17 | 0.04 | -0.01 |
| WYNN20260612P00118000 | 118.00 | 13.10 | 15.65 | 0.00 | 0 | 0 | 79.28% | -0.85 | 0.02 | -0.18 | 0.04 | -0.01 |
| WYNN20260612P00119000 | 119.00 | 13.65 | 17.00 | 0.00 | 0 | 0 | 82.70% | -0.86 | 0.02 | -0.18 | 0.03 | -0.01 |
| WYNN20260612P00120000 | 120.00 | 14.65 | 18.15 | 0.00 | 0 | 0 | 84.53% | -0.87 | 0.02 | -0.18 | 0.03 | -0.01 |
| WYNN20260612P00121000 | 121.00 | 15.60 | 19.10 | 0.00 | 0 | 0 | 86.20% | -0.88 | 0.02 | -0.17 | 0.03 | -0.01 |
| WYNN20260612P00122000 | 122.00 | 16.85 | 19.45 | 0.00 | 0 | 0 | 95.62% | -0.86 | 0.02 | -0.20 | 0.03 | -0.02 |
| WYNN20260612P00125000 | 125.00 | 19.85 | 22.65 | 0.00 | 0 | 0 | 98.53% | -0.89 | 0.01 | -0.18 | 0.03 | -0.01 |
| WYNN20260612P00130000 | 130.00 | 25.05 | 27.70 | 0.00 | 0 | 0 | 114.72% | -0.90 | 0.01 | -0.20 | 0.03 | -0.02 |
| WYNN20260612P00135000 | 135.00 | 30.05 | 32.85 | 0.00 | 0 | 0 | 133.77% | -0.89 | 0.01 | -0.23 | 0.03 | -0.02 |
| WYNN20260612P00140000 | 140.00 | 34.85 | 37.70 | 0.00 | 0 | 0 | 146.71% | -0.90 | 0.01 | -0.24 | 0.03 | -0.02 |
| WYNN20260612P00145000 | 145.00 | 40.05 | 43.05 | 0.00 | 0 | 0 | 171.59% | -0.88 | 0.01 | -0.31 | 0.03 | -0.02 |
