Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLP20260605C00050000 | 50.00 | 29.90 | 34.50 | 32.29 | 2 | 0 | 323.95% | 0.99 | 0.00 | -0.10 | 0.00 | 0.00 |
| XLP20260605C00055000 | 55.00 | 25.00 | 29.50 | 27.31 | 2 | 0 | 304.91% | 0.97 | 0.00 | -0.21 | 0.00 | 0.00 |
| XLP20260605C00060000 | 60.00 | 19.70 | 24.50 | 0.00 | 0 | 0 | 216.32% | 0.98 | 0.00 | -0.10 | 0.00 | 0.00 |
| XLP20260605C00065000 | 65.00 | 15.55 | 19.00 | 0.00 | 0 | 0 | 160.67% | 0.98 | 0.01 | -0.07 | 0.00 | 0.00 |
| XLP20260605C00070000 | 70.00 | 10.60 | 13.85 | 12.55 | 1 | 1 | 99.90% | 0.99 | 0.01 | -0.03 | 0.00 | 0.00 |
| XLP20260605C00073000 | 73.00 | 6.90 | 11.50 | 0.00 | 0 | 0 | 90.05% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| XLP20260605C00074000 | 74.00 | 5.80 | 10.50 | 0.00 | 0 | 0 | 81.41% | 0.96 | 0.02 | -0.07 | 0.01 | 0.00 |
| XLP20260605C00075000 | 75.00 | 5.55 | 8.20 | 7.06 | 1 | 1 | 149.06% | 0.81 | 0.03 | -0.62 | 0.02 | 0.00 |
| XLP20260605C00076000 | 76.00 | 3.55 | 8.35 | 6.08 | 1 | 1 | 138.50% | 0.79 | 0.03 | -0.63 | 0.02 | 0.00 |
| XLP20260605C00076500 | 76.50 | 3.00 | 7.55 | 0.00 | 0 | 1 | 131.66% | 0.78 | 0.04 | -0.61 | 0.02 | 0.00 |
| XLP20260605C00077000 | 77.00 | 2.90 | 7.50 | 0.00 | 0 | 0 | 61.80% | 0.92 | 0.04 | -0.11 | 0.01 | 0.00 |
| XLP20260605C00077500 | 77.50 | 3.00 | 6.55 | 0.00 | 0 | 5 | 50.93% | 0.94 | 0.04 | -0.07 | 0.01 | 0.00 |
| XLP20260605C00078000 | 78.00 | 2.12 | 6.50 | 0.00 | 0 | 2 | 44.40% | 0.94 | 0.04 | -0.05 | 0.01 | 0.00 |
| XLP20260605C00078500 | 78.50 | 2.11 | 5.75 | 0.00 | 0 | 9 | 69.88% | 0.82 | 0.06 | -0.28 | 0.02 | 0.00 |
| XLP20260605C00079000 | 79.00 | 1.37 | 5.00 | 3.20 | 5 | 12 | 26.68% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| XLP20260605C00079500 | 79.50 | 0.95 | 5.00 | 0.00 | 0 | 3 | 37.50% | 0.88 | 0.08 | -0.10 | 0.01 | 0.00 |
| XLP20260605C00080000 | 80.00 | 1.64 | 2.99 | 2.32 | 47 | 14 | 40.87% | 0.82 | 0.11 | -0.16 | 0.02 | 0.00 |
| XLP20260605C00080500 | 80.50 | 0.06 | 5.00 | 0.00 | 0 | 4 | 44.68% | 0.74 | 0.12 | -0.24 | 0.02 | 0.00 |
| XLP20260605C00081000 | 81.00 | 0.86 | 5.00 | 1.48 | 48 | 65 | 26.04% | 0.78 | 0.19 | -0.12 | 0.02 | 0.00 |
| XLP20260605C00081500 | 81.50 | 0.00 | 4.80 | 1.00 | 9 | 9 | 21.22% | 0.71 | 0.26 | -0.12 | 0.02 | 0.00 |
| XLP20260605C00082000 | 82.00 | 0.11 | 0.92 | 0.74 | 3 | 36 | 18.19% | 0.57 | 0.35 | -0.12 | 0.02 | 0.00 |
| XLP20260605C00082500 | 82.50 | 0.00 | 1.00 | 0.26 | 45 | 53 | 17.16% | 0.39 | 0.36 | -0.11 | 0.02 | 0.00 |
| XLP20260605C00083000 | 83.00 | 0.00 | 1.13 | 0.14 | 92 | 275 | 17.08% | 0.23 | 0.29 | -0.08 | 0.02 | 0.00 |
| XLP20260605C00083500 | 83.50 | 0.05 | 0.26 | 0.12 | 16 | 147 | 17.91% | 0.12 | 0.18 | -0.05 | 0.01 | 0.00 |
| XLP20260605C00084000 | 84.00 | 0.00 | 0.23 | 0.05 | 6 | 707 | 18.03% | 0.06 | 0.10 | -0.02 | 0.01 | 0.00 |
| XLP20260605C00084500 | 84.50 | 0.01 | 0.04 | 0.04 | 5 | 180 | 21.86% | 0.05 | 0.07 | -0.02 | 0.01 | 0.00 |
| XLP20260605C00085000 | 85.00 | 0.01 | 0.23 | 0.02 | 75 | 383 | 23.38% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| XLP20260605C00085500 | 85.50 | 0.00 | 4.80 | 0.02 | 17 | 113 | 31.02% | 0.05 | 0.05 | -0.03 | 0.01 | 0.00 |
| XLP20260605C00086000 | 86.00 | 0.00 | 0.08 | 0.14 | 1 | 221 | 35.56% | 0.05 | 0.04 | -0.04 | 0.01 | 0.00 |
| XLP20260605C00086500 | 86.50 | 0.00 | 0.02 | 0.00 | 0 | 72 | 31.37% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| XLP20260605C00087000 | 87.00 | 0.00 | 0.02 | 0.02 | 3 | 36 | 34.40% | 0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| XLP20260605C00087500 | 87.50 | 0.00 | 0.02 | 0.00 | 0 | 32 | 118.88% | 0.26 | 0.04 | -0.61 | 0.02 | 0.00 |
| XLP20260605C00088000 | 88.00 | 0.00 | 0.02 | 0.00 | 0 | 84 | 124.58% | 0.25 | 0.04 | -0.62 | 0.02 | 0.00 |
| XLP20260605C00088500 | 88.50 | 0.00 | 0.02 | 0.00 | 0 | 1 | 130.15% | 0.24 | 0.04 | -0.63 | 0.02 | 0.00 |
| XLP20260605C00089000 | 89.00 | 0.00 | 0.01 | 0.01 | 4 | 572 | 135.87% | 0.23 | 0.04 | -0.65 | 0.02 | 0.00 |
| XLP20260605C00090000 | 90.00 | 0.00 | 0.02 | 0.00 | 0 | 19 | 77.68% | 0.06 | 0.03 | -0.11 | 0.01 | 0.00 |
| XLP20260605C00091000 | 91.00 | 0.00 | 0.02 | 0.00 | 0 | 2 | 156.40% | 0.21 | 0.03 | -0.68 | 0.02 | 0.00 |
| XLP20260605C00092000 | 92.00 | 0.00 | 0.02 | 0.00 | 0 | 50 | 62.36% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLP20260605C00093000 | 93.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 67.57% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLP20260605C00094000 | 94.00 | 0.00 | 0.02 | 0.00 | 0 | 32 | 185.12% | 0.19 | 0.02 | -0.72 | 0.02 | 0.00 |
| XLP20260605C00095000 | 95.00 | 0.00 | 1.48 | 0.00 | 0 | 21 | 92.84% | 0.02 | 0.01 | -0.04 | 0.00 | 0.00 |
| XLP20260605C00100000 | 100.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 172.27% | 0.07 | 0.01 | -0.27 | 0.01 | 0.00 |
| XLP20260605C00105000 | 105.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 115.47% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XLP20260605C00110000 | 110.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 134.97% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XLP20260605C00115000 | 115.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 153.33% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XLP20260605C00120000 | 120.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 170.67% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLP20260605P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 508.32% | -0.07 | 0.00 | -0.85 | 0.01 | -0.00 |
| XLP20260605P00055000 | 55.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 186.57% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XLP20260605P00060000 | 60.00 | 0.00 | 2.33 | 0.00 | 0 | 0 | 355.50% | -0.09 | 0.01 | -0.80 | 0.01 | -0.00 |
| XLP20260605P00065000 | 65.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 286.05% | -0.11 | 0.01 | -0.77 | 0.01 | -0.00 |
| XLP20260605P00070000 | 70.00 | 0.00 | 0.83 | 0.00 | 0 | 0 | 107.34% | -0.02 | 0.01 | -0.05 | 0.00 | -0.00 |
| XLP20260605P00073000 | 73.00 | 0.00 | 1.67 | 0.00 | 0 | 0 | 95.69% | -0.05 | 0.02 | -0.10 | 0.01 | -0.00 |
| XLP20260605P00074000 | 74.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 59.41% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLP20260605P00075000 | 75.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 52.66% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLP20260605P00076000 | 76.00 | 0.00 | 0.02 | 0.00 | 0 | 10 | 45.91% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLP20260605P00076500 | 76.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 132.24% | -0.22 | 0.04 | -0.62 | 0.02 | -0.00 |
| XLP20260605P00077000 | 77.00 | 0.00 | 0.02 | 0.00 | 0 | 52 | 39.14% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLP20260605P00077500 | 77.50 | 0.01 | 0.02 | 0.00 | 0 | 50 | 37.85% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLP20260605P00078000 | 78.00 | 0.00 | 0.25 | 0.00 | 0 | 26 | 37.19% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| XLP20260605P00078500 | 78.50 | 0.00 | 0.42 | 0.00 | 0 | 93 | 54.50% | -0.13 | 0.06 | -0.15 | 0.01 | -0.00 |
| XLP20260605P00079000 | 79.00 | 0.00 | 0.24 | 0.00 | 0 | 80 | 28.39% | -0.03 | 0.04 | -0.02 | 0.00 | -0.00 |
| XLP20260605P00079500 | 79.50 | 0.00 | 2.41 | 0.00 | 0 | 79 | 26.51% | -0.05 | 0.06 | -0.03 | 0.01 | -0.00 |
| XLP20260605P00080000 | 80.00 | 0.01 | 0.05 | 0.03 | 4 | 168 | 22.43% | -0.05 | 0.08 | -0.03 | 0.01 | -0.00 |
| XLP20260605P00080500 | 80.50 | 0.01 | 4.95 | 0.03 | 6 | 185 | 20.05% | -0.08 | 0.12 | -0.04 | 0.01 | -0.00 |
| XLP20260605P00081000 | 81.00 | 0.00 | 0.10 | 0.09 | 177 | 227 | 18.73% | -0.15 | 0.20 | -0.06 | 0.01 | -0.00 |
| XLP20260605P00081500 | 81.50 | 0.00 | 4.80 | 0.10 | 48 | 127 | 18.09% | -0.26 | 0.29 | -0.10 | 0.02 | -0.00 |
| XLP20260605P00082000 | 82.00 | 0.12 | 1.00 | 0.40 | 51 | 145 | 16.99% | -0.42 | 0.38 | -0.12 | 0.02 | -0.00 |
| XLP20260605P00082500 | 82.50 | 0.10 | 5.00 | 0.41 | 3 | 146 | 16.71% | -0.61 | 0.38 | -0.11 | 0.02 | -0.00 |
| XLP20260605P00083000 | 83.00 | 0.57 | 1.14 | 0.83 | 178 | 293 | 14.98% | -0.81 | 0.31 | -0.06 | 0.02 | -0.00 |
| XLP20260605P00083500 | 83.50 | 0.91 | 1.59 | 1.39 | 18 | 544 | 18.02% | -0.88 | 0.19 | -0.05 | 0.01 | -0.00 |
| XLP20260605P00084000 | 84.00 | 0.05 | 4.75 | 1.94 | 22 | 756 | 24.87% | -0.88 | 0.14 | -0.07 | 0.01 | -0.00 |
| XLP20260605P00084500 | 84.50 | 0.55 | 4.35 | 2.31 | 6 | 442 | 27.57% | -0.91 | 0.10 | -0.06 | 0.01 | -0.00 |
| XLP20260605P00085000 | 85.00 | 1.35 | 5.50 | 0.00 | 0 | 92 | 32.94% | -0.91 | 0.08 | -0.07 | 0.01 | -0.00 |
| XLP20260605P00085500 | 85.50 | 2.28 | 4.80 | 0.00 | 0 | 300 | 56.59% | -0.82 | 0.08 | -0.22 | 0.02 | -0.00 |
| XLP20260605P00086000 | 86.00 | 2.57 | 5.40 | 0.00 | 0 | 6 | 50.55% | -0.88 | 0.06 | -0.14 | 0.01 | -0.00 |
| XLP20260605P00086500 | 86.50 | 2.68 | 5.95 | 0.00 | 0 | 0 | 134.29% | -0.68 | 0.04 | -0.81 | 0.02 | -0.00 |
| XLP20260605P00087000 | 87.00 | 2.80 | 7.35 | 0.00 | 0 | 0 | 42.44% | -0.96 | 0.03 | -0.04 | 0.00 | -0.00 |
| XLP20260605P00087500 | 87.50 | 3.00 | 7.50 | 0.00 | 0 | 0 | 125.44% | -0.73 | 0.04 | -0.67 | 0.02 | -0.00 |
| XLP20260605P00088000 | 88.00 | 3.50 | 8.05 | 0.00 | 0 | 1 | 128.72% | -0.74 | 0.04 | -0.66 | 0.02 | -0.00 |
| XLP20260605P00088500 | 88.50 | 4.00 | 8.45 | 0.00 | 0 | 0 | 129.13% | -0.76 | 0.04 | -0.63 | 0.02 | -0.00 |
| XLP20260605P00089000 | 89.00 | 4.50 | 8.90 | 0.00 | 0 | 0 | 134.57% | -0.77 | 0.04 | -0.64 | 0.02 | -0.00 |
| XLP20260605P00090000 | 90.00 | 6.80 | 8.80 | 0.00 | 0 | 0 | 142.33% | -0.79 | 0.03 | -0.63 | 0.02 | -0.00 |
| XLP20260605P00091000 | 91.00 | 6.50 | 11.30 | 0.00 | 0 | 0 | 169.17% | -0.77 | 0.03 | -0.80 | 0.02 | -0.00 |
| XLP20260605P00092000 | 92.00 | 7.50 | 12.30 | 0.00 | 0 | 0 | 203.22% | -0.75 | 0.03 | -1.03 | 0.02 | -0.00 |
| XLP20260605P00093000 | 93.00 | 8.50 | 13.30 | 0.00 | 0 | 0 | 210.99% | -0.76 | 0.02 | -1.03 | 0.02 | -0.00 |
| XLP20260605P00094000 | 94.00 | 9.50 | 14.30 | 0.00 | 0 | 0 | 223.69% | -0.76 | 0.02 | -1.07 | 0.02 | -0.00 |
| XLP20260605P00095000 | 95.00 | 10.50 | 15.25 | 0.00 | 0 | 0 | 233.50% | -0.77 | 0.02 | -1.09 | 0.02 | -0.00 |
| XLP20260605P00100000 | 100.00 | 15.50 | 20.25 | 0.00 | 0 | 0 | 276.12% | -0.80 | 0.02 | -1.14 | 0.02 | -0.00 |
| XLP20260605P00105000 | 105.00 | 20.50 | 25.30 | 0.00 | 0 | 0 | 316.81% | -0.82 | 0.01 | -1.19 | 0.02 | -0.00 |
| XLP20260605P00110000 | 110.00 | 25.50 | 30.35 | 0.00 | 0 | 0 | 357.19% | -0.83 | 0.01 | -1.26 | 0.02 | -0.00 |
| XLP20260605P00115000 | 115.00 | 30.50 | 35.30 | 0.00 | 0 | 0 | 388.14% | -0.84 | 0.01 | -1.26 | 0.01 | -0.00 |
| XLP20260605P00120000 | 120.00 | 35.50 | 40.25 | 0.00 | 0 | 0 | 419.93% | -0.85 | 0.01 | -1.29 | 0.01 | -0.01 |
