Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLF20260612C00030000 | 30.00 | 19.95 | 22.15 | 0.00 | 0 | 0 | 157.56% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| XLF20260612C00035000 | 35.00 | 14.95 | 17.15 | 0.00 | 0 | 0 | 114.40% | 0.98 | 0.00 | -0.02 | 0.00 | 0.01 |
| XLF20260612C00040000 | 40.00 | 9.95 | 12.20 | 0.00 | 0 | 0 | 82.43% | 0.97 | 0.01 | -0.02 | 0.00 | 0.01 |
| XLF20260612C00042000 | 42.00 | 8.65 | 10.05 | 0.00 | 0 | 0 | 55.14% | 0.99 | 0.01 | -0.01 | 0.00 | 0.01 |
| XLF20260612C00043000 | 43.00 | 7.60 | 8.55 | 0.00 | 0 | 0 | 70.53% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| XLF20260612C00044000 | 44.00 | 6.65 | 7.50 | 7.03 | 4 | 0 | 49.21% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| XLF20260612C00045000 | 45.00 | 5.70 | 6.15 | 0.00 | 0 | 0 | 36.49% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| XLF20260612C00046000 | 46.00 | 4.35 | 5.60 | 5.03 | 2 | 13 | 36.03% | 0.97 | 0.03 | -0.01 | 0.01 | 0.01 |
| XLF20260612C00046500 | 46.50 | 4.10 | 4.85 | 0.00 | 0 | 1 | 32.76% | 0.96 | 0.03 | -0.01 | 0.01 | 0.01 |
| XLF20260612C00047000 | 47.00 | 3.60 | 4.70 | 0.00 | 0 | 3 | 37.41% | 0.92 | 0.05 | -0.02 | 0.01 | 0.01 |
| XLF20260612C00047500 | 47.50 | 3.10 | 4.05 | 0.00 | 0 | 2 | 35.46% | 0.90 | 0.06 | -0.03 | 0.01 | 0.01 |
| XLF20260612C00048000 | 48.00 | 2.69 | 3.25 | 3.03 | 2 | 0 | 27.00% | 0.92 | 0.07 | -0.02 | 0.01 | 0.01 |
| XLF20260612C00048500 | 48.50 | 2.28 | 2.81 | 2.58 | 2 | 0 | 24.45% | 0.90 | 0.09 | -0.02 | 0.01 | 0.01 |
| XLF20260612C00049000 | 49.00 | 1.83 | 2.10 | 2.03 | 99 | 107 | 20.26% | 0.89 | 0.12 | -0.02 | 0.02 | 0.01 |
| XLF20260612C00049500 | 49.50 | 1.38 | 1.66 | 1.57 | 197 | 202 | 18.77% | 0.84 | 0.16 | -0.02 | 0.02 | 0.01 |
| XLF20260612C00050000 | 50.00 | 1.00 | 1.23 | 1.15 | 167 | 206 | 18.96% | 0.74 | 0.21 | -0.03 | 0.03 | 0.01 |
| XLF20260612C00050500 | 50.50 | 0.63 | 0.88 | 0.81 | 144 | 127 | 17.84% | 0.63 | 0.26 | -0.03 | 0.03 | 0.01 |
| XLF20260612C00051000 | 51.00 | 0.37 | 0.60 | 0.60 | 391 | 261 | 17.50% | 0.49 | 0.28 | -0.03 | 0.03 | 0.01 |
| XLF20260612C00051500 | 51.50 | 0.17 | 0.34 | 0.31 | 445 | 6,287 | 16.77% | 0.35 | 0.27 | -0.03 | 0.03 | 0.00 |
| XLF20260612C00052000 | 52.00 | 0.13 | 0.38 | 0.18 | 4,099 | 3,926 | 16.60% | 0.22 | 0.22 | -0.02 | 0.02 | 0.00 |
| XLF20260612C00052500 | 52.50 | 0.00 | 0.10 | 0.08 | 41 | 332 | 17.32% | 0.14 | 0.16 | -0.02 | 0.02 | 0.00 |
| XLF20260612C00053000 | 53.00 | 0.04 | 0.06 | 0.05 | 194 | 288 | 19.94% | 0.11 | 0.12 | -0.02 | 0.02 | 0.00 |
| XLF20260612C00053500 | 53.50 | 0.02 | 0.10 | 0.03 | 48 | 1,697 | 19.26% | 0.06 | 0.07 | -0.01 | 0.01 | 0.00 |
| XLF20260612C00054000 | 54.00 | 0.00 | 0.07 | 0.03 | 102 | 4,230 | 20.75% | 0.04 | 0.05 | -0.01 | 0.01 | 0.00 |
| XLF20260612C00054500 | 54.50 | 0.00 | 0.06 | 0.00 | 0 | 450 | 24.16% | 0.04 | 0.04 | -0.01 | 0.01 | 0.00 |
| XLF20260612C00055000 | 55.00 | 0.00 | 0.05 | 0.32 | 1 | 56 | 25.96% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| XLF20260612C00055500 | 55.50 | 0.00 | 0.04 | 0.00 | 0 | 124 | 28.46% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| XLF20260612C00056000 | 56.00 | 0.00 | 2.13 | 0.00 | 0 | 27 | 34.22% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| XLF20260612C00056500 | 56.50 | 0.00 | 1.14 | 0.00 | 0 | 1 | 36.79% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| XLF20260612C00057000 | 57.00 | 0.00 | 2.13 | 0.00 | 0 | 5 | 39.31% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| XLF20260612C00057500 | 57.50 | 0.00 | 0.73 | 0.00 | 0 | 29 | 61.65% | 0.12 | 0.04 | -0.05 | 0.02 | 0.00 |
| XLF20260612C00058000 | 58.00 | 0.00 | 1.19 | 0.00 | 0 | 2 | 77.97% | 0.16 | 0.04 | -0.08 | 0.02 | 0.00 |
| XLF20260612C00059000 | 59.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 87.99% | 0.16 | 0.03 | -0.09 | 0.02 | 0.00 |
| XLF20260612C00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 89.83% | 0.14 | 0.03 | -0.09 | 0.02 | 0.00 |
| XLF20260612C00061000 | 61.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.91% | 0.13 | 0.03 | -0.09 | 0.02 | 0.00 |
| XLF20260612C00062000 | 62.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 106.75% | 0.14 | 0.03 | -0.10 | 0.02 | 0.00 |
| XLF20260612C00065000 | 65.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 126.12% | 0.13 | 0.02 | -0.12 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLF20260612P00030000 | 30.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 208.03% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| XLF20260612P00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 222.98% | -0.11 | 0.01 | -0.18 | 0.01 | -0.00 |
| XLF20260612P00040000 | 40.00 | 0.00 | 0.03 | 0.00 | 0 | 150,002 | 125.71% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| XLF20260612P00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 106.02% | -0.11 | 0.02 | -0.09 | 0.01 | -0.00 |
| XLF20260612P00043000 | 43.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 56.59% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLF20260612P00044000 | 44.00 | 0.00 | 0.26 | 0.00 | 0 | 3 | 50.96% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| XLF20260612P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 122 | 39.46% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLF20260612P00046000 | 46.00 | 0.00 | 0.06 | 0.00 | 0 | 5 | 34.46% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| XLF20260612P00046500 | 46.50 | 0.00 | 0.28 | 0.00 | 0 | 12 | 36.92% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| XLF20260612P00047000 | 47.00 | 0.00 | 0.28 | 0.00 | 0 | 27 | 29.82% | -0.04 | 0.04 | -0.01 | 0.01 | -0.00 |
| XLF20260612P00047500 | 47.50 | 0.03 | 0.10 | 0.03 | 1 | 43 | 28.39% | -0.06 | 0.05 | -0.01 | 0.01 | -0.00 |
| XLF20260612P00048000 | 48.00 | 0.00 | 0.08 | 0.06 | 1 | 109 | 24.46% | -0.06 | 0.06 | -0.01 | 0.01 | -0.00 |
| XLF20260612P00048500 | 48.50 | 0.00 | 0.12 | 0.07 | 153 | 2,082 | 21.97% | -0.08 | 0.08 | -0.01 | 0.01 | -0.00 |
| XLF20260612P00049000 | 49.00 | 0.00 | 0.16 | 0.08 | 340 | 161 | 20.86% | -0.12 | 0.12 | -0.02 | 0.02 | -0.00 |
| XLF20260612P00049500 | 49.50 | 0.02 | 0.34 | 0.13 | 1,049 | 227 | 19.49% | -0.17 | 0.16 | -0.02 | 0.02 | -0.00 |
| XLF20260612P00050000 | 50.00 | 0.13 | 0.32 | 0.21 | 305 | 2,493 | 18.48% | -0.26 | 0.22 | -0.03 | 0.03 | -0.00 |
| XLF20260612P00050500 | 50.50 | 0.32 | 0.49 | 0.38 | 1,039 | 1,666 | 17.80% | -0.38 | 0.27 | -0.03 | 0.03 | -0.00 |
| XLF20260612P00051000 | 51.00 | 0.55 | 0.68 | 0.54 | 3,876 | 1,100 | 17.21% | -0.52 | 0.29 | -0.03 | 0.03 | -0.01 |
| XLF20260612P00051500 | 51.50 | 0.67 | 1.10 | 0.87 | 27 | 4,092 | 16.93% | -0.66 | 0.28 | -0.03 | 0.03 | -0.01 |
| XLF20260612P00052000 | 52.00 | 1.19 | 1.53 | 1.13 | 20 | 272 | 16.15% | -0.80 | 0.23 | -0.02 | 0.02 | -0.01 |
| XLF20260612P00052500 | 52.50 | 1.60 | 1.95 | 1.57 | 8 | 356 | 14.10% | -0.93 | 0.16 | -0.01 | 0.01 | -0.00 |
| XLF20260612P00053000 | 53.00 | 1.86 | 2.37 | 2.06 | 22 | 65 | 22.16% | -0.88 | 0.13 | -0.02 | 0.02 | -0.01 |
| XLF20260612P00053500 | 53.50 | 2.21 | 3.25 | 0.00 | 0 | 74 | 32.52% | -0.83 | 0.10 | -0.04 | 0.02 | -0.01 |
| XLF20260612P00054000 | 54.00 | 2.84 | 3.45 | 0.00 | 0 | 38 | 33.01% | -0.87 | 0.09 | -0.03 | 0.02 | -0.01 |
| XLF20260612P00054500 | 54.50 | 2.39 | 4.25 | 0.00 | 0 | 0 | 57.81% | -0.76 | 0.07 | -0.08 | 0.02 | -0.01 |
| XLF20260612P00055000 | 55.00 | 2.89 | 4.40 | 0.00 | 0 | 0 | 36.27% | -0.91 | 0.06 | -0.03 | 0.01 | -0.01 |
| XLF20260612P00055500 | 55.50 | 3.80 | 5.25 | 0.00 | 0 | 0 | 59.49% | -0.81 | 0.06 | -0.07 | 0.02 | -0.01 |
| XLF20260612P00056000 | 56.00 | 4.10 | 6.20 | 0.00 | 0 | 0 | 65.61% | -0.81 | 0.05 | -0.08 | 0.02 | -0.01 |
| XLF20260612P00056500 | 56.50 | 4.60 | 6.95 | 0.00 | 0 | 0 | 76.13% | -0.79 | 0.05 | -0.10 | 0.02 | -0.01 |
| XLF20260612P00057000 | 57.00 | 4.95 | 8.20 | 0.00 | 0 | 0 | 72.98% | -0.82 | 0.05 | -0.08 | 0.02 | -0.01 |
| XLF20260612P00057500 | 57.50 | 5.50 | 7.95 | 0.00 | 0 | 0 | 40.28% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLF20260612P00058000 | 58.00 | 5.85 | 8.25 | 0.00 | 0 | 0 | 108.41% | -0.75 | 0.04 | -0.15 | 0.03 | -0.01 |
| XLF20260612P00059000 | 59.00 | 6.95 | 9.20 | 0.00 | 0 | 0 | 96.62% | -0.81 | 0.04 | -0.11 | 0.02 | -0.01 |
| XLF20260612P00060000 | 60.00 | 7.85 | 10.45 | 0.00 | 0 | 0 | 123.41% | -0.77 | 0.03 | -0.17 | 0.02 | -0.01 |
| XLF20260612P00061000 | 61.00 | 8.95 | 12.20 | 0.00 | 0 | 0 | 112.42% | -0.82 | 0.03 | -0.13 | 0.02 | -0.01 |
| XLF20260612P00062000 | 62.00 | 10.00 | 12.35 | 0.00 | 0 | 0 | 132.88% | -0.80 | 0.03 | -0.17 | 0.02 | -0.01 |
| XLF20260612P00065000 | 65.00 | 12.65 | 16.20 | 0.00 | 0 | 0 | 136.73% | -0.85 | 0.02 | -0.14 | 0.02 | -0.01 |
