Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA20260618P00135000 | 135.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 168.18% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| ZBRA20260618P00140000 | 140.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 159.30% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| ZBRA20260618P00145000 | 145.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 150.72% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| ZBRA20260618P00150000 | 150.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 142.40% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| ZBRA20260618P00155000 | 155.00 | 0.00 | 0.10 | 0.00 | 0 | 5 | 92.34% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| ZBRA20260618P00160000 | 160.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 153.35% | -0.05 | 0.00 | -0.28 | 0.05 | -0.01 |
| ZBRA20260618P00165000 | 165.00 | 0.05 | 0.80 | 0.00 | 0 | 18 | 105.48% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| ZBRA20260618P00170000 | 170.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 114.77% | -0.04 | 0.00 | -0.15 | 0.04 | -0.00 |
| ZBRA20260618P00175000 | 175.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 78.46% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ZBRA20260618P00180000 | 180.00 | 0.00 | 1.90 | 0.00 | 0 | 3 | 97.65% | -0.04 | 0.00 | -0.14 | 0.04 | -0.00 |
| ZBRA20260618P00185000 | 185.00 | 0.00 | 2.10 | 0.00 | 0 | 51 | 92.37% | -0.04 | 0.00 | -0.14 | 0.05 | -0.00 |
| ZBRA20260618P00190000 | 190.00 | 0.00 | 0.60 | 0.00 | 0 | 11 | 70.44% | -0.02 | 0.00 | -0.06 | 0.03 | -0.00 |
| ZBRA20260618P00195000 | 195.00 | 0.00 | 1.25 | 0.00 | 0 | 101 | 73.73% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| ZBRA20260618P00200000 | 200.00 | 0.00 | 2.10 | 0.00 | 0 | 19 | 71.81% | -0.06 | 0.00 | -0.13 | 0.05 | -0.01 |
| ZBRA20260618P00210000 | 210.00 | 0.00 | 2.10 | 0.00 | 0 | 38 | 58.55% | -0.07 | 0.00 | -0.13 | 0.06 | -0.01 |
| ZBRA20260618P00220000 | 220.00 | 0.00 | 2.50 | 0.00 | 0 | 68 | 48.07% | -0.09 | 0.01 | -0.14 | 0.08 | -0.01 |
| ZBRA20260618P00230000 | 230.00 | 0.65 | 3.90 | 0.00 | 0 | 69 | 43.39% | -0.18 | 0.01 | -0.20 | 0.13 | -0.02 |
| ZBRA20260618P00240000 | 240.00 | 3.30 | 6.90 | 4.10 | 1 | 130 | 43.29% | -0.34 | 0.02 | -0.28 | 0.18 | -0.03 |
| ZBRA20260618P00250000 | 250.00 | 8.20 | 11.60 | 9.90 | 13 | 42 | 43.70% | -0.53 | 0.02 | -0.31 | 0.19 | -0.04 |
| ZBRA20260618P00260000 | 260.00 | 14.40 | 18.60 | 0.00 | 0 | 6 | 39.41% | -0.73 | 0.02 | -0.25 | 0.16 | -0.05 |
| ZBRA20260618P00270000 | 270.00 | 21.30 | 27.00 | 0.00 | 0 | 16 | 53.32% | -0.79 | 0.01 | -0.29 | 0.14 | -0.05 |
| ZBRA20260618P00280000 | 280.00 | 30.60 | 35.80 | 0.00 | 0 | 0 | 60.80% | -0.85 | 0.01 | -0.28 | 0.11 | -0.05 |
| ZBRA20260618P00290000 | 290.00 | 40.20 | 45.90 | 0.00 | 0 | 0 | 63.11% | -0.90 | 0.01 | -0.22 | 0.08 | -0.05 |
| ZBRA20260618P00300000 | 300.00 | 50.10 | 56.90 | 0.00 | 0 | 0 | 72.56% | -0.91 | 0.01 | -0.23 | 0.08 | -0.05 |
| ZBRA20260618P00310000 | 310.00 | 60.10 | 65.40 | 0.00 | 0 | 0 | 85.33% | -0.91 | 0.00 | -0.28 | 0.08 | -0.05 |
| ZBRA20260618P00320000 | 320.00 | 70.10 | 76.80 | 0.00 | 0 | 0 | 95.19% | -0.91 | 0.00 | -0.30 | 0.08 | -0.05 |
| ZBRA20260618P00330000 | 330.00 | 80.10 | 86.70 | 0.00 | 0 | 0 | 103.34% | -0.92 | 0.00 | -0.30 | 0.07 | -0.05 |
| ZBRA20260618P00340000 | 340.00 | 90.10 | 96.80 | 0.00 | 0 | 0 | 106.56% | -0.93 | 0.00 | -0.27 | 0.06 | -0.05 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA20260618C00135000 | 135.00 | 109.60 | 115.30 | 0.00 | 0 | 0 | 149.58% | 0.99 | 0.00 | -0.07 | 0.02 | 0.05 |
| ZBRA20260618C00140000 | 140.00 | 104.60 | 110.30 | 0.00 | 0 | 0 | 163.07% | 0.98 | 0.00 | -0.15 | 0.03 | 0.05 |
| ZBRA20260618C00145000 | 145.00 | 99.30 | 105.40 | 0.00 | 0 | 0 | 160.32% | 0.97 | 0.00 | -0.18 | 0.03 | 0.05 |
| ZBRA20260618C00150000 | 150.00 | 93.70 | 100.40 | 0.00 | 0 | 0 | 149.92% | 0.97 | 0.00 | -0.17 | 0.03 | 0.06 |
| ZBRA20260618C00155000 | 155.00 | 88.60 | 95.40 | 0.00 | 0 | 0 | 145.32% | 0.97 | 0.00 | -0.18 | 0.04 | 0.06 |
| ZBRA20260618C00160000 | 160.00 | 83.60 | 90.40 | 0.00 | 0 | 0 | 136.78% | 0.96 | 0.00 | -0.18 | 0.04 | 0.06 |
| ZBRA20260618C00165000 | 165.00 | 78.70 | 85.40 | 0.00 | 0 | 0 | 124.77% | 0.97 | 0.00 | -0.16 | 0.04 | 0.06 |
| ZBRA20260618C00170000 | 170.00 | 73.70 | 80.40 | 0.00 | 0 | 0 | 116.85% | 0.96 | 0.00 | -0.16 | 0.04 | 0.06 |
| ZBRA20260618C00175000 | 175.00 | 66.70 | 75.50 | 0.00 | 0 | 1 | 155.63% | 0.91 | 0.00 | -0.45 | 0.08 | 0.06 |
| ZBRA20260618C00180000 | 180.00 | 63.80 | 70.50 | 0.00 | 0 | 2 | 103.76% | 0.96 | 0.00 | -0.16 | 0.05 | 0.06 |
| ZBRA20260618C00185000 | 185.00 | 59.80 | 65.50 | 0.00 | 0 | 16 | 97.28% | 0.95 | 0.00 | -0.17 | 0.05 | 0.07 |
| ZBRA20260618C00190000 | 190.00 | 54.00 | 60.60 | 0.00 | 0 | 2 | 93.47% | 0.94 | 0.00 | -0.18 | 0.06 | 0.07 |
| ZBRA20260618C00195000 | 195.00 | 49.70 | 55.70 | 0.00 | 0 | 0 | 79.90% | 0.95 | 0.00 | -0.14 | 0.05 | 0.07 |
| ZBRA20260618C00200000 | 200.00 | 44.90 | 50.80 | 0.00 | 0 | 6 | 75.53% | 0.94 | 0.00 | -0.15 | 0.06 | 0.07 |
| ZBRA20260618C00210000 | 210.00 | 35.00 | 41.10 | 0.00 | 0 | 0 | 66.98% | 0.91 | 0.01 | -0.18 | 0.08 | 0.07 |
| ZBRA20260618C00220000 | 220.00 | 26.60 | 32.10 | 0.00 | 0 | 1,170 | 60.88% | 0.86 | 0.01 | -0.23 | 0.11 | 0.07 |
| ZBRA20260618C00230000 | 230.00 | 18.20 | 23.60 | 22.50 | 3 | 25 | 57.50% | 0.77 | 0.01 | -0.30 | 0.15 | 0.06 |
| ZBRA20260618C00240000 | 240.00 | 11.30 | 15.90 | 14.73 | 3 | 129 | 48.00% | 0.66 | 0.02 | -0.31 | 0.18 | 0.06 |
| ZBRA20260618C00250000 | 250.00 | 6.40 | 8.80 | 0.00 | 0 | 114 | 42.81% | 0.48 | 0.02 | -0.30 | 0.19 | 0.04 |
| ZBRA20260618C00260000 | 260.00 | 3.30 | 5.10 | 5.40 | 5 | 147 | 44.79% | 0.32 | 0.02 | -0.28 | 0.17 | 0.03 |
| ZBRA20260618C00270000 | 270.00 | 1.65 | 2.90 | 2.10 | 4 | 34 | 46.82% | 0.19 | 0.01 | -0.22 | 0.13 | 0.02 |
| ZBRA20260618C00280000 | 280.00 | 0.05 | 2.90 | 0.00 | 0 | 81 | 50.98% | 0.13 | 0.01 | -0.18 | 0.10 | 0.01 |
| ZBRA20260618C00290000 | 290.00 | 0.00 | 2.30 | 0.00 | 0 | 46 | 55.28% | 0.08 | 0.01 | -0.14 | 0.08 | 0.01 |
| ZBRA20260618C00300000 | 300.00 | 0.00 | 1.15 | 0.35 | 3 | 190 | 57.38% | 0.05 | 0.00 | -0.10 | 0.05 | 0.00 |
| ZBRA20260618C00310000 | 310.00 | 0.00 | 2.10 | 0.00 | 0 | 8 | 70.32% | 0.06 | 0.00 | -0.14 | 0.06 | 0.01 |
| ZBRA20260618C00320000 | 320.00 | 0.00 | 2.10 | 0.00 | 0 | 15 | 77.96% | 0.06 | 0.00 | -0.15 | 0.06 | 0.00 |
| ZBRA20260618C00330000 | 330.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 85.21% | 0.05 | 0.00 | -0.15 | 0.05 | 0.00 |
| ZBRA20260618C00340000 | 340.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 90.02% | 0.05 | 0.00 | -0.14 | 0.05 | 0.00 |
