Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLV20260612P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 189.00% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| XLV20260612P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 229.74% | -0.04 | 0.00 | -0.29 | 0.02 | -0.00 |
| XLV20260612P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 209.67% | -0.05 | 0.00 | -0.28 | 0.02 | -0.00 |
| XLV20260612P00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 190.51% | -0.05 | 0.00 | -0.28 | 0.02 | -0.00 |
| XLV20260612P00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 172.13% | -0.06 | 0.00 | -0.27 | 0.03 | -0.00 |
| XLV20260612P00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 154.41% | -0.07 | 0.00 | -0.26 | 0.03 | -0.00 |
| XLV20260612P00115000 | 115.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 137.27% | -0.07 | 0.00 | -0.26 | 0.03 | -0.00 |
| XLV20260612P00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 119.69% | -0.08 | 0.01 | -0.24 | 0.03 | -0.00 |
| XLV20260612P00125000 | 125.00 | 0.00 | 0.57 | 0.00 | 0 | 0 | 76.89% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| XLV20260612P00129000 | 129.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 66.48% | -0.05 | 0.01 | -0.08 | 0.02 | -0.00 |
| XLV20260612P00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 71.41% | -0.07 | 0.01 | -0.12 | 0.03 | -0.00 |
| XLV20260612P00131000 | 131.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 52.57% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| XLV20260612P00132000 | 132.00 | 0.00 | 0.10 | 0.00 | 0 | 12 | 47.19% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| XLV20260612P00133000 | 133.00 | 0.00 | 0.10 | 0.00 | 0 | 17 | 45.00% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| XLV20260612P00134000 | 134.00 | 0.00 | 0.11 | 0.00 | 0 | 23 | 43.22% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| XLV20260612P00135000 | 135.00 | 0.00 | 0.11 | 0.00 | 0 | 41 | 41.02% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| XLV20260612P00136000 | 136.00 | 0.00 | 0.11 | 0.00 | 0 | 41 | 39.18% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00137000 | 137.00 | 0.00 | 0.11 | 0.10 | 1 | 36 | 36.63% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00138000 | 138.00 | 0.00 | 0.11 | 0.10 | 5 | 23 | 34.75% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00139000 | 139.00 | 0.00 | 0.11 | 0.00 | 0 | 25 | 32.54% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00140000 | 140.00 | 0.01 | 0.12 | 0.00 | 0 | 159 | 31.15% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00140500 | 140.50 | 0.00 | 0.12 | 0.00 | 0 | 3 | 30.01% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00141000 | 141.00 | 0.00 | 0.13 | 0.00 | 0 | 7 | 28.88% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00141500 | 141.50 | 0.00 | 0.14 | 0.00 | 0 | 26 | 27.98% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00142000 | 142.00 | 0.00 | 0.19 | 0.00 | 0 | 57 | 26.83% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| XLV20260612P00142500 | 142.50 | 0.00 | 2.30 | 0.15 | 1 | 56 | 26.11% | -0.05 | 0.02 | -0.04 | 0.02 | -0.00 |
| XLV20260612P00143000 | 143.00 | 0.05 | 0.22 | 0.08 | 1 | 35 | 22.57% | -0.04 | 0.02 | -0.02 | 0.02 | -0.00 |
| XLV20260612P00143500 | 143.50 | 0.00 | 4.80 | 0.16 | 5 | 29 | 23.96% | -0.06 | 0.02 | -0.04 | 0.03 | -0.00 |
| XLV20260612P00144000 | 144.00 | 0.00 | 4.80 | 0.00 | 0 | 221 | 23.51% | -0.07 | 0.02 | -0.04 | 0.03 | -0.00 |
| XLV20260612P00144500 | 144.50 | 0.05 | 4.95 | 0.17 | 5 | 31 | 22.95% | -0.07 | 0.03 | -0.04 | 0.03 | -0.00 |
| XLV20260612P00145000 | 145.00 | 0.02 | 0.15 | 0.10 | 2 | 32 | 19.64% | -0.06 | 0.03 | -0.03 | 0.03 | -0.00 |
| XLV20260612P00145500 | 145.50 | 0.06 | 4.95 | 0.23 | 5 | 58 | 26.07% | -0.14 | 0.04 | -0.08 | 0.05 | -0.00 |
| XLV20260612P00146000 | 146.00 | 0.00 | 0.48 | 0.22 | 15 | 249 | 20.50% | -0.10 | 0.04 | -0.05 | 0.04 | -0.00 |
| XLV20260612P00146500 | 146.50 | 0.00 | 4.80 | 0.26 | 15 | 7 | 20.09% | -0.12 | 0.04 | -0.05 | 0.05 | -0.00 |
| XLV20260612P00147000 | 147.00 | 0.06 | 0.31 | 0.29 | 78 | 11 | 18.58% | -0.12 | 0.05 | -0.05 | 0.05 | -0.00 |
| XLV20260612P00147500 | 147.50 | 0.00 | 1.00 | 0.39 | 2 | 439 | 19.50% | -0.16 | 0.06 | -0.07 | 0.06 | -0.01 |
| XLV20260612P00148000 | 148.00 | 0.30 | 3.95 | 0.40 | 14 | 17 | 19.15% | -0.19 | 0.06 | -0.07 | 0.06 | -0.01 |
| XLV20260612P00148500 | 148.50 | 0.00 | 4.80 | 0.60 | 1 | 334 | 16.88% | -0.19 | 0.07 | -0.06 | 0.06 | -0.01 |
| XLV20260612P00149000 | 149.00 | 0.23 | 1.00 | 0.55 | 1 | 11 | 18.26% | -0.25 | 0.08 | -0.08 | 0.07 | -0.01 |
| XLV20260612P00149500 | 149.50 | 0.00 | 3.35 | 0.00 | 0 | 6 | 17.63% | -0.28 | 0.08 | -0.08 | 0.08 | -0.01 |
| XLV20260612P00150000 | 150.00 | 0.00 | 1.66 | 0.88 | 7 | 66 | 18.91% | -0.34 | 0.09 | -0.10 | 0.08 | -0.01 |
| XLV20260612P00151000 | 151.00 | 0.00 | 3.55 | 0.00 | 0 | 0 | 16.63% | -0.42 | 0.10 | -0.09 | 0.09 | -0.01 |
| XLV20260612P00152000 | 152.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 17.24% | -0.52 | 0.10 | -0.10 | 0.09 | -0.02 |
| XLV20260612P00152500 | 152.50 | 0.25 | 4.95 | 0.00 | 0 | 1 | 16.69% | -0.57 | 0.10 | -0.09 | 0.09 | -0.02 |
| XLV20260612P00153000 | 153.00 | 0.40 | 4.95 | 0.00 | 0 | 1 | 16.69% | -0.62 | 0.10 | -0.09 | 0.09 | -0.02 |
| XLV20260612P00154000 | 154.00 | 1.04 | 4.95 | 0.00 | 0 | 0 | 16.59% | -0.72 | 0.09 | -0.08 | 0.08 | -0.02 |
| XLV20260612P00155000 | 155.00 | 1.01 | 5.95 | 0.00 | 0 | 0 | 15.08% | -0.82 | 0.08 | -0.05 | 0.06 | -0.03 |
| XLV20260612P00156000 | 156.00 | 2.81 | 6.50 | 0.00 | 0 | 0 | 11.77% | -0.94 | 0.04 | -0.02 | 0.03 | -0.03 |
| XLV20260612P00157000 | 157.00 | 3.55 | 7.50 | 0.00 | 0 | 0 | 10.82% | -0.98 | 0.02 | -0.01 | 0.01 | -0.03 |
| XLV20260612P00158000 | 158.00 | 3.70 | 8.50 | 0.00 | 0 | 0 | 12.63% | -0.98 | 0.01 | -0.01 | 0.01 | -0.03 |
| XLV20260612P00159000 | 159.00 | 4.55 | 9.45 | 0.00 | 0 | 0 | 34.74% | -0.81 | 0.03 | -0.13 | 0.06 | -0.03 |
| XLV20260612P00160000 | 160.00 | 7.05 | 10.50 | 0.00 | 0 | 0 | 24.07% | -0.93 | 0.03 | -0.04 | 0.03 | -0.03 |
| XLV20260612P00161000 | 161.00 | 8.05 | 11.50 | 0.00 | 0 | 0 | 27.86% | -0.92 | 0.02 | -0.05 | 0.03 | -0.03 |
| XLV20260612P00162000 | 162.00 | 7.70 | 12.50 | 0.00 | 0 | 0 | 19.67% | -0.98 | 0.01 | -0.01 | 0.01 | -0.04 |
| XLV20260612P00163000 | 163.00 | 8.65 | 13.50 | 0.00 | 0 | 0 | 23.99% | -0.97 | 0.01 | -0.02 | 0.01 | -0.04 |
| XLV20260612P00165000 | 165.00 | 11.35 | 15.50 | 0.00 | 0 | 0 | 29.46% | -0.97 | 0.01 | -0.02 | 0.02 | -0.04 |
| XLV20260612P00170000 | 170.00 | 16.50 | 20.50 | 0.00 | 0 | 0 | 38.34% | -0.97 | 0.01 | -0.03 | 0.01 | -0.04 |
| XLV20260612P00175000 | 175.00 | 20.55 | 25.50 | 0.00 | 0 | 0 | 34.47% | -0.99 | 0.00 | -0.00 | 0.00 | -0.04 |
| XLV20260612P00180000 | 180.00 | 26.35 | 30.50 | 0.00 | 0 | 0 | 57.03% | -0.97 | 0.00 | -0.04 | 0.01 | -0.04 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLV20260612C00085000 | 85.00 | 64.50 | 69.50 | 0.00 | 0 | 0 | 240.45% | 0.96 | 0.00 | -0.25 | 0.02 | 0.01 |
| XLV20260612C00090000 | 90.00 | 59.50 | 64.50 | 0.00 | 0 | 8 | 225.29% | 0.96 | 0.00 | -0.27 | 0.02 | 0.01 |
| XLV20260612C00095000 | 95.00 | 54.50 | 59.45 | 0.00 | 0 | 8 | 200.57% | 0.96 | 0.00 | -0.24 | 0.02 | 0.01 |
| XLV20260612C00100000 | 100.00 | 49.50 | 52.85 | 0.00 | 0 | 1 | 186.60% | 0.95 | 0.00 | -0.26 | 0.02 | 0.01 |
| XLV20260612C00105000 | 105.00 | 44.60 | 49.50 | 0.00 | 0 | 0 | 164.24% | 0.95 | 0.00 | -0.23 | 0.02 | 0.01 |
| XLV20260612C00110000 | 110.00 | 39.50 | 43.90 | 0.00 | 0 | 0 | 147.12% | 0.94 | 0.00 | -0.23 | 0.02 | 0.01 |
| XLV20260612C00115000 | 115.00 | 34.50 | 39.50 | 0.00 | 0 | 0 | 135.87% | 0.93 | 0.00 | -0.25 | 0.03 | 0.01 |
| XLV20260612C00120000 | 120.00 | 29.55 | 34.50 | 0.00 | 0 | 1 | 116.12% | 0.93 | 0.01 | -0.22 | 0.03 | 0.01 |
| XLV20260612C00125000 | 125.00 | 24.55 | 29.50 | 0.00 | 0 | 1 | 101.69% | 0.91 | 0.01 | -0.22 | 0.03 | 0.02 |
| XLV20260612C00129000 | 129.00 | 21.00 | 25.95 | 0.00 | 0 | 0 | 87.69% | 0.91 | 0.01 | -0.20 | 0.04 | 0.02 |
| XLV20260612C00130000 | 130.00 | 20.00 | 24.95 | 0.00 | 0 | 0 | 84.57% | 0.90 | 0.01 | -0.20 | 0.04 | 0.02 |
| XLV20260612C00131000 | 131.00 | 19.00 | 23.95 | 0.00 | 0 | 3 | 83.97% | 0.89 | 0.01 | -0.22 | 0.04 | 0.02 |
| XLV20260612C00132000 | 132.00 | 18.00 | 22.95 | 0.00 | 0 | 0 | 79.58% | 0.89 | 0.01 | -0.20 | 0.04 | 0.02 |
| XLV20260612C00133000 | 133.00 | 17.00 | 21.95 | 0.00 | 0 | 0 | 75.22% | 0.89 | 0.01 | -0.19 | 0.04 | 0.02 |
| XLV20260612C00134000 | 134.00 | 16.00 | 20.95 | 0.00 | 0 | 0 | 72.11% | 0.89 | 0.01 | -0.19 | 0.04 | 0.02 |
| XLV20260612C00135000 | 135.00 | 15.00 | 19.95 | 0.00 | 0 | 1 | 68.99% | 0.89 | 0.01 | -0.19 | 0.04 | 0.02 |
| XLV20260612C00136000 | 136.00 | 14.00 | 18.50 | 0.00 | 0 | 1 | 68.08% | 0.87 | 0.01 | -0.20 | 0.05 | 0.02 |
| XLV20260612C00137000 | 137.00 | 13.00 | 17.50 | 0.00 | 0 | 16 | 62.74% | 0.88 | 0.02 | -0.18 | 0.05 | 0.02 |
| XLV20260612C00138000 | 138.00 | 12.00 | 16.50 | 0.00 | 0 | 0 | 61.69% | 0.86 | 0.02 | -0.19 | 0.05 | 0.02 |
| XLV20260612C00139000 | 139.00 | 11.00 | 15.50 | 0.00 | 0 | 1 | 32.63% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| XLV20260612C00140000 | 140.00 | 10.00 | 14.95 | 0.00 | 0 | 13 | 55.23% | 0.85 | 0.02 | -0.18 | 0.05 | 0.02 |
| XLV20260612C00140500 | 140.50 | 9.50 | 14.45 | 0.00 | 0 | 0 | 29.35% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| XLV20260612C00141000 | 141.00 | 9.00 | 13.90 | 0.00 | 0 | 1 | 51.96% | 0.84 | 0.02 | -0.18 | 0.05 | 0.02 |
| XLV20260612C00141500 | 141.50 | 8.50 | 13.40 | 0.00 | 0 | 0 | 27.16% | 0.98 | 0.02 | -0.03 | 0.01 | 0.01 |
| XLV20260612C00142000 | 142.00 | 8.00 | 12.40 | 0.00 | 0 | 0 | 26.06% | 0.98 | 0.02 | -0.03 | 0.01 | 0.01 |
| XLV20260612C00142500 | 142.50 | 7.50 | 11.95 | 0.00 | 0 | 0 | 26.71% | 0.96 | 0.02 | -0.04 | 0.02 | 0.01 |
| XLV20260612C00143000 | 143.00 | 7.40 | 11.70 | 0.00 | 0 | 0 | 25.55% | 0.96 | 0.02 | -0.04 | 0.02 | 0.01 |
| XLV20260612C00143500 | 143.50 | 6.50 | 10.90 | 0.00 | 0 | 0 | 28.35% | 0.92 | 0.03 | -0.07 | 0.03 | 0.01 |
| XLV20260612C00144000 | 144.00 | 6.00 | 10.40 | 0.00 | 0 | 10 | 26.23% | 0.93 | 0.03 | -0.06 | 0.03 | 0.01 |
| XLV20260612C00144500 | 144.50 | 5.85 | 10.10 | 0.00 | 0 | 22 | 20.49% | 0.97 | 0.03 | -0.03 | 0.02 | 0.01 |
| XLV20260612C00145000 | 145.00 | 5.00 | 9.35 | 6.90 | 17 | 10 | 19.36% | 0.97 | 0.03 | -0.03 | 0.02 | 0.01 |
| XLV20260612C00145500 | 145.50 | 4.50 | 8.90 | 0.00 | 0 | 21 | 23.05% | 0.91 | 0.04 | -0.06 | 0.04 | 0.01 |
| XLV20260612C00146000 | 146.00 | 4.00 | 8.90 | 0.00 | 0 | 41 | 22.96% | 0.89 | 0.04 | -0.07 | 0.04 | 0.01 |
| XLV20260612C00146500 | 146.50 | 3.50 | 8.40 | 0.00 | 0 | 205 | 18.94% | 0.92 | 0.05 | -0.05 | 0.04 | 0.01 |
| XLV20260612C00147000 | 147.00 | 3.00 | 7.45 | 5.27 | 8 | 412 | 17.59% | 0.91 | 0.05 | -0.05 | 0.04 | 0.01 |
| XLV20260612C00147500 | 147.50 | 3.30 | 7.50 | 4.80 | 4 | 11 | 18.66% | 0.87 | 0.06 | -0.06 | 0.05 | 0.01 |
| XLV20260612C00148000 | 148.00 | 2.00 | 6.75 | 0.00 | 0 | 70 | 21.18% | 0.80 | 0.06 | -0.09 | 0.06 | 0.02 |
| XLV20260612C00148500 | 148.50 | 1.70 | 6.50 | 0.00 | 0 | 69 | 18.30% | 0.80 | 0.07 | -0.08 | 0.06 | 0.02 |
| XLV20260612C00149000 | 149.00 | 1.15 | 5.95 | 3.00 | 37 | 1,469 | 18.35% | 0.76 | 0.08 | -0.09 | 0.07 | 0.02 |
| XLV20260612C00149500 | 149.50 | 1.00 | 5.55 | 0.00 | 0 | 35 | 19.97% | 0.70 | 0.08 | -0.10 | 0.08 | 0.02 |
| XLV20260612C00150000 | 150.00 | 1.95 | 3.60 | 2.66 | 29 | 218 | 17.70% | 0.68 | 0.09 | -0.09 | 0.08 | 0.02 |
| XLV20260612C00151000 | 151.00 | 1.11 | 4.10 | 2.06 | 160 | 13 | 17.08% | 0.59 | 0.10 | -0.10 | 0.09 | 0.01 |
| XLV20260612C00152000 | 152.00 | 0.00 | 4.80 | 1.23 | 202 | 27 | 16.87% | 0.48 | 0.11 | -0.10 | 0.09 | 0.01 |
| XLV20260612C00152500 | 152.50 | 0.25 | 4.95 | 1.34 | 51 | 4 | 17.47% | 0.43 | 0.10 | -0.10 | 0.09 | 0.01 |
| XLV20260612C00153000 | 153.00 | 0.00 | 4.80 | 0.90 | 266 | 101 | 16.88% | 0.38 | 0.10 | -0.09 | 0.09 | 0.01 |
| XLV20260612C00154000 | 154.00 | 0.20 | 5.00 | 0.70 | 9 | 28 | 17.55% | 0.29 | 0.09 | -0.09 | 0.08 | 0.01 |
| XLV20260612C00155000 | 155.00 | 0.17 | 0.50 | 0.46 | 31 | 136 | 16.65% | 0.20 | 0.07 | -0.07 | 0.06 | 0.01 |
| XLV20260612C00156000 | 156.00 | 0.05 | 4.95 | 0.24 | 2 | 12 | 16.95% | 0.14 | 0.06 | -0.05 | 0.05 | 0.00 |
| XLV20260612C00157000 | 157.00 | 0.00 | 0.75 | 0.14 | 3 | 19 | 16.77% | 0.09 | 0.04 | -0.04 | 0.04 | 0.00 |
| XLV20260612C00158000 | 158.00 | 0.00 | 2.62 | 0.00 | 0 | 12 | 20.74% | 0.10 | 0.04 | -0.05 | 0.04 | 0.00 |
| XLV20260612C00159000 | 159.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 19.50% | 0.06 | 0.03 | -0.03 | 0.03 | 0.00 |
| XLV20260612C00160000 | 160.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 18.97% | 0.03 | 0.02 | -0.02 | 0.02 | 0.00 |
| XLV20260612C00161000 | 161.00 | 0.00 | 0.12 | 0.00 | 0 | 0 | 23.31% | 0.05 | 0.02 | -0.03 | 0.02 | 0.00 |
| XLV20260612C00162000 | 162.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 25.00% | 0.04 | 0.02 | -0.03 | 0.02 | 0.00 |
| XLV20260612C00163000 | 163.00 | 0.00 | 0.11 | 0.00 | 0 | 0 | 26.90% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| XLV20260612C00165000 | 165.00 | 0.00 | 0.11 | 0.00 | 0 | 0 | 30.28% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| XLV20260612C00170000 | 170.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 38.96% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| XLV20260612C00175000 | 175.00 | 0.00 | 0.47 | 0.00 | 0 | 0 | 46.67% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| XLV20260612C00180000 | 180.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 54.32% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
