Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XITK20260618P00100000 | 100.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 195.06% | -0.02 | 0.00 | -0.14 | 0.02 | -0.00 |
| XITK20260618P00105000 | 105.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 183.14% | -0.03 | 0.00 | -0.14 | 0.02 | -0.00 |
| XITK20260618P00110000 | 110.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 171.75% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| XITK20260618P00115000 | 115.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 160.85% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| XITK20260618P00120000 | 120.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 150.38% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| XITK20260618P00125000 | 125.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 140.31% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| XITK20260618P00130000 | 130.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 130.59% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| XITK20260618P00135000 | 135.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 121.18% | -0.04 | 0.00 | -0.13 | 0.03 | -0.00 |
| XITK20260618P00140000 | 140.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 112.07% | -0.04 | 0.00 | -0.13 | 0.04 | -0.00 |
| XITK20260618P00145000 | 145.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 103.21% | -0.04 | 0.00 | -0.13 | 0.04 | -0.00 |
| XITK20260618P00150000 | 150.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 94.57% | -0.05 | 0.00 | -0.12 | 0.04 | -0.00 |
| XITK20260618P00155000 | 155.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 86.72% | -0.05 | 0.00 | -0.12 | 0.04 | -0.00 |
| XITK20260618P00160000 | 160.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 78.42% | -0.06 | 0.00 | -0.12 | 0.05 | -0.00 |
| XITK20260618P00165000 | 165.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 70.26% | -0.06 | 0.00 | -0.12 | 0.05 | -0.01 |
| XITK20260618P00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 62.67% | -0.07 | 0.01 | -0.11 | 0.06 | -0.01 |
| XITK20260618P00175000 | 175.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 54.67% | -0.08 | 0.01 | -0.11 | 0.06 | -0.01 |
| XITK20260618P00180000 | 180.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 47.06% | -0.09 | 0.01 | -0.11 | 0.07 | -0.01 |
| XITK20260618P00181000 | 181.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 45.81% | -0.10 | 0.01 | -0.11 | 0.07 | -0.01 |
| XITK20260618P00182000 | 182.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 44.19% | -0.10 | 0.01 | -0.11 | 0.07 | -0.01 |
| XITK20260618P00183000 | 183.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 42.91% | -0.11 | 0.01 | -0.11 | 0.08 | -0.01 |
| XITK20260618P00184000 | 184.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 41.28% | -0.11 | 0.01 | -0.11 | 0.08 | -0.01 |
| XITK20260618P00185000 | 185.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 39.65% | -0.11 | 0.01 | -0.10 | 0.08 | -0.01 |
| XITK20260618P00186000 | 186.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 38.32% | -0.12 | 0.01 | -0.10 | 0.08 | -0.01 |
| XITK20260618P00187000 | 187.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 36.66% | -0.12 | 0.01 | -0.10 | 0.09 | -0.01 |
| XITK20260618P00188000 | 188.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 35.58% | -0.13 | 0.01 | -0.10 | 0.09 | -0.01 |
| XITK20260618P00189000 | 189.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 34.17% | -0.14 | 0.02 | -0.10 | 0.09 | -0.01 |
| XITK20260618P00190000 | 190.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 33.51% | -0.15 | 0.02 | -0.11 | 0.10 | -0.01 |
| XITK20260618P00191000 | 191.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 31.76% | -0.16 | 0.02 | -0.11 | 0.10 | -0.01 |
| XITK20260618P00192000 | 192.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 30.48% | -0.17 | 0.02 | -0.11 | 0.11 | -0.01 |
| XITK20260618P00193000 | 193.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 29.14% | -0.18 | 0.02 | -0.11 | 0.11 | -0.01 |
| XITK20260618P00194000 | 194.00 | 0.05 | 2.60 | 0.00 | 0 | 0 | 28.19% | -0.20 | 0.02 | -0.11 | 0.12 | -0.02 |
| XITK20260618P00195000 | 195.00 | 0.20 | 2.70 | 0.00 | 0 | 0 | 27.34% | -0.22 | 0.03 | -0.11 | 0.12 | -0.02 |
| XITK20260618P00196000 | 196.00 | 0.45 | 2.85 | 0.00 | 0 | 0 | 26.95% | -0.25 | 0.03 | -0.12 | 0.13 | -0.02 |
| XITK20260618P00197000 | 197.00 | 0.70 | 3.00 | 0.00 | 0 | 0 | 26.38% | -0.27 | 0.03 | -0.12 | 0.14 | -0.02 |
| XITK20260618P00198000 | 198.00 | 0.80 | 3.20 | 0.00 | 0 | 0 | 25.30% | -0.30 | 0.03 | -0.12 | 0.14 | -0.02 |
| XITK20260618P00200000 | 200.00 | 1.45 | 4.00 | 0.00 | 0 | 0 | 25.45% | -0.37 | 0.04 | -0.13 | 0.16 | -0.03 |
| XITK20260618P00205000 | 205.00 | 3.50 | 5.90 | 0.00 | 0 | 0 | 22.73% | -0.57 | 0.04 | -0.13 | 0.16 | -0.04 |
| XITK20260618P00210000 | 210.00 | 6.10 | 10.10 | 0.00 | 0 | 0 | 23.32% | -0.76 | 0.03 | -0.11 | 0.13 | -0.04 |
| XITK20260618P00215000 | 215.00 | 10.20 | 14.30 | 0.00 | 0 | 0 | 23.27% | -0.89 | 0.02 | -0.07 | 0.08 | -0.04 |
| XITK20260618P00220000 | 220.00 | 14.90 | 19.10 | 0.00 | 0 | 0 | 24.45% | -0.96 | 0.01 | -0.04 | 0.03 | -0.02 |
| XITK20260618P00225000 | 225.00 | 20.00 | 24.10 | 0.00 | 0 | 0 | 29.71% | -0.97 | 0.01 | -0.04 | 0.03 | -0.02 |
| XITK20260618P00230000 | 230.00 | 25.00 | 29.10 | 0.00 | 0 | 0 | 34.69% | -0.97 | 0.01 | -0.04 | 0.03 | -0.02 |
| XITK20260618P00235000 | 235.00 | 29.90 | 34.10 | 0.00 | 0 | 0 | 41.42% | -0.97 | 0.01 | -0.05 | 0.03 | -0.03 |
| XITK20260618P00240000 | 240.00 | 34.90 | 39.10 | 0.00 | 0 | 0 | 46.15% | -0.97 | 0.01 | -0.06 | 0.03 | -0.03 |
| XITK20260618P00245000 | 245.00 | 40.00 | 44.10 | 0.00 | 0 | 0 | 52.50% | -0.96 | 0.00 | -0.07 | 0.03 | -0.03 |
| XITK20260618P00250000 | 250.00 | 44.90 | 49.20 | 0.00 | 0 | 0 | 88.09% | -0.86 | 0.01 | -0.27 | 0.09 | -0.06 |
| XITK20260618P00255000 | 255.00 | 49.90 | 54.20 | 0.00 | 0 | 0 | 93.73% | -0.87 | 0.01 | -0.28 | 0.09 | -0.06 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XITK20260618C00100000 | 100.00 | 100.90 | 105.00 | 0.00 | 0 | 0 | 231.98% | 0.96 | 0.00 | -0.26 | 0.04 | 0.03 |
| XITK20260618C00105000 | 105.00 | 95.90 | 100.10 | 0.00 | 0 | 0 | 220.60% | 0.96 | 0.00 | -0.27 | 0.04 | 0.04 |
| XITK20260618C00110000 | 110.00 | 90.90 | 95.00 | 0.00 | 0 | 0 | 204.63% | 0.95 | 0.00 | -0.25 | 0.04 | 0.04 |
| XITK20260618C00115000 | 115.00 | 85.90 | 90.10 | 0.00 | 0 | 0 | 194.23% | 0.95 | 0.00 | -0.26 | 0.04 | 0.04 |
| XITK20260618C00120000 | 120.00 | 80.90 | 85.10 | 0.00 | 0 | 0 | 181.87% | 0.95 | 0.00 | -0.26 | 0.04 | 0.04 |
| XITK20260618C00125000 | 125.00 | 75.90 | 80.10 | 0.00 | 0 | 0 | 169.99% | 0.94 | 0.00 | -0.25 | 0.05 | 0.04 |
| XITK20260618C00130000 | 130.00 | 71.00 | 76.00 | 0.00 | 0 | 0 | 156.48% | 0.94 | 0.00 | -0.24 | 0.05 | 0.05 |
| XITK20260618C00135000 | 135.00 | 65.90 | 70.90 | 0.00 | 0 | 0 | 145.51% | 0.94 | 0.00 | -0.23 | 0.05 | 0.05 |
| XITK20260618C00140000 | 140.00 | 61.00 | 65.20 | 0.00 | 0 | 0 | 138.54% | 0.93 | 0.00 | -0.25 | 0.06 | 0.05 |
| XITK20260618C00145000 | 145.00 | 56.00 | 60.20 | 0.00 | 0 | 0 | 128.02% | 0.92 | 0.00 | -0.24 | 0.06 | 0.05 |
| XITK20260618C00150000 | 150.00 | 51.10 | 55.10 | 0.00 | 0 | 0 | 116.17% | 0.92 | 0.00 | -0.23 | 0.06 | 0.05 |
| XITK20260618C00155000 | 155.00 | 46.10 | 50.20 | 0.00 | 0 | 0 | 107.79% | 0.91 | 0.00 | -0.23 | 0.07 | 0.05 |
| XITK20260618C00160000 | 160.00 | 41.10 | 45.30 | 0.00 | 0 | 0 | 99.41% | 0.90 | 0.00 | -0.23 | 0.07 | 0.06 |
| XITK20260618C00165000 | 165.00 | 36.10 | 40.20 | 0.00 | 0 | 0 | 88.38% | 0.89 | 0.00 | -0.21 | 0.08 | 0.06 |
| XITK20260618C00170000 | 170.00 | 31.20 | 35.40 | 0.00 | 0 | 1 | 39.39% | 0.99 | 0.00 | -0.01 | 0.01 | 0.07 |
| XITK20260618C00175000 | 175.00 | 26.10 | 30.30 | 0.00 | 0 | 0 | 70.64% | 0.87 | 0.01 | -0.20 | 0.09 | 0.06 |
| XITK20260618C00180000 | 180.00 | 21.30 | 25.40 | 0.00 | 0 | 0 | 62.22% | 0.85 | 0.01 | -0.20 | 0.10 | 0.06 |
| XITK20260618C00181000 | 181.00 | 20.30 | 24.50 | 0.00 | 0 | 0 | 61.31% | 0.84 | 0.01 | -0.20 | 0.10 | 0.06 |
| XITK20260618C00182000 | 182.00 | 19.40 | 23.60 | 0.00 | 0 | 0 | 32.51% | 0.96 | 0.01 | -0.04 | 0.04 | 0.07 |
| XITK20260618C00183000 | 183.00 | 18.40 | 22.50 | 0.00 | 0 | 0 | 26.22% | 0.98 | 0.00 | -0.02 | 0.02 | 0.07 |
| XITK20260618C00184000 | 184.00 | 17.30 | 21.70 | 0.00 | 0 | 0 | 29.80% | 0.95 | 0.01 | -0.04 | 0.04 | 0.07 |
| XITK20260618C00185000 | 185.00 | 16.60 | 20.70 | 0.00 | 0 | 2 | 28.44% | 0.95 | 0.01 | -0.04 | 0.04 | 0.07 |
| XITK20260618C00186000 | 186.00 | 15.60 | 19.80 | 0.00 | 0 | 0 | 29.22% | 0.94 | 0.01 | -0.05 | 0.05 | 0.07 |
| XITK20260618C00187000 | 187.00 | 14.70 | 18.80 | 0.00 | 0 | 0 | 27.80% | 0.93 | 0.01 | -0.05 | 0.05 | 0.07 |
| XITK20260618C00188000 | 188.00 | 13.80 | 17.90 | 0.00 | 0 | 0 | 28.10% | 0.92 | 0.01 | -0.06 | 0.06 | 0.07 |
| XITK20260618C00189000 | 189.00 | 12.80 | 17.00 | 0.00 | 0 | 0 | 27.38% | 0.91 | 0.01 | -0.06 | 0.07 | 0.07 |
| XITK20260618C00190000 | 190.00 | 11.90 | 15.90 | 0.00 | 0 | 0 | 26.58% | 0.90 | 0.02 | -0.06 | 0.07 | 0.07 |
| XITK20260618C00191000 | 191.00 | 11.10 | 15.00 | 0.00 | 0 | 0 | 26.31% | 0.88 | 0.02 | -0.07 | 0.08 | 0.07 |
| XITK20260618C00192000 | 192.00 | 10.00 | 14.20 | 0.00 | 0 | 0 | 26.98% | 0.86 | 0.02 | -0.08 | 0.09 | 0.07 |
| XITK20260618C00193000 | 193.00 | 9.20 | 13.40 | 0.00 | 0 | 0 | 25.80% | 0.84 | 0.02 | -0.08 | 0.10 | 0.07 |
| XITK20260618C00194000 | 194.00 | 8.50 | 12.50 | 0.00 | 0 | 0 | 25.97% | 0.82 | 0.02 | -0.09 | 0.11 | 0.06 |
| XITK20260618C00195000 | 195.00 | 7.60 | 11.70 | 0.00 | 0 | 0 | 26.73% | 0.79 | 0.03 | -0.11 | 0.12 | 0.06 |
| XITK20260618C00196000 | 196.00 | 7.30 | 10.80 | 0.00 | 0 | 0 | 27.92% | 0.75 | 0.03 | -0.12 | 0.13 | 0.06 |
| XITK20260618C00197000 | 197.00 | 6.10 | 10.00 | 0.00 | 0 | 0 | 24.72% | 0.74 | 0.03 | -0.11 | 0.13 | 0.06 |
| XITK20260618C00198000 | 198.00 | 5.90 | 9.30 | 0.00 | 0 | 0 | 27.56% | 0.69 | 0.03 | -0.13 | 0.15 | 0.05 |
| XITK20260618C00200000 | 200.00 | 4.50 | 7.80 | 0.00 | 0 | 1 | 26.43% | 0.63 | 0.03 | -0.14 | 0.16 | 0.05 |
| XITK20260618C00205000 | 205.00 | 1.50 | 4.60 | 0.00 | 0 | 1 | 22.82% | 0.44 | 0.04 | -0.12 | 0.16 | 0.04 |
| XITK20260618C00210000 | 210.00 | 0.50 | 2.80 | 0.00 | 0 | 0 | 24.97% | 0.27 | 0.03 | -0.11 | 0.14 | 0.02 |
| XITK20260618C00215000 | 215.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 27.86% | 0.17 | 0.02 | -0.10 | 0.11 | 0.01 |
| XITK20260618C00220000 | 220.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 33.57% | 0.13 | 0.02 | -0.10 | 0.09 | 0.01 |
| XITK20260618C00225000 | 225.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 39.04% | 0.11 | 0.01 | -0.10 | 0.08 | 0.01 |
| XITK20260618C00230000 | 230.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 45.35% | 0.10 | 0.01 | -0.11 | 0.07 | 0.01 |
| XITK20260618C00235000 | 235.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 50.65% | 0.09 | 0.01 | -0.11 | 0.07 | 0.01 |
| XITK20260618C00240000 | 240.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 56.03% | 0.08 | 0.01 | -0.11 | 0.06 | 0.01 |
| XITK20260618C00245000 | 245.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 61.18% | 0.08 | 0.01 | -0.12 | 0.06 | 0.01 |
| XITK20260618C00250000 | 250.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 66.14% | 0.07 | 0.00 | -0.12 | 0.06 | 0.01 |
| XITK20260618C00255000 | 255.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 70.91% | 0.07 | 0.00 | -0.12 | 0.05 | 0.01 |
