Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KRYS20260618P00165000 | 165.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 155.69% | -0.01 | 0.00 | -0.11 | 0.02 | -0.00 |
| KRYS20260618P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 198.68% | -0.04 | 0.00 | -0.38 | 0.05 | -0.01 |
| KRYS20260618P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 190.44% | -0.04 | 0.00 | -0.38 | 0.06 | -0.01 |
| KRYS20260618P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 182.43% | -0.05 | 0.00 | -0.37 | 0.06 | -0.01 |
| KRYS20260618P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 174.61% | -0.05 | 0.00 | -0.37 | 0.06 | -0.01 |
| KRYS20260618P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 166.99% | -0.05 | 0.00 | -0.36 | 0.06 | -0.01 |
| KRYS20260618P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 159.54% | -0.05 | 0.00 | -0.36 | 0.07 | -0.01 |
| KRYS20260618P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 152.25% | -0.06 | 0.00 | -0.36 | 0.07 | -0.01 |
| KRYS20260618P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 138.13% | -0.06 | 0.00 | -0.35 | 0.07 | -0.01 |
| KRYS20260618P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 124.53% | -0.07 | 0.00 | -0.34 | 0.08 | -0.01 |
| KRYS20260618P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 111.38% | -0.07 | 0.00 | -0.33 | 0.08 | -0.01 |
| KRYS20260618P00240000 | 240.00 | 0.00 | 2.50 | 0.00 | 0 | 54 | 84.14% | -0.06 | 0.00 | -0.20 | 0.07 | -0.01 |
| KRYS20260618P00250000 | 250.00 | 0.00 | 2.40 | 0.00 | 0 | 3 | 72.29% | -0.06 | 0.00 | -0.18 | 0.07 | -0.01 |
| KRYS20260618P00260000 | 260.00 | 0.00 | 2.90 | 0.00 | 0 | 21 | 64.91% | -0.08 | 0.00 | -0.21 | 0.09 | -0.01 |
| KRYS20260618P00270000 | 270.00 | 0.00 | 3.90 | 0.00 | 0 | 53 | 62.89% | -0.13 | 0.01 | -0.28 | 0.13 | -0.02 |
| KRYS20260618P00280000 | 280.00 | 0.50 | 4.10 | 0.00 | 0 | 110 | 51.56% | -0.16 | 0.01 | -0.27 | 0.15 | -0.02 |
| KRYS20260618P00290000 | 290.00 | 2.15 | 4.10 | 2.82 | 4 | 19 | 40.93% | -0.21 | 0.01 | -0.26 | 0.18 | -0.02 |
| KRYS20260618P00300000 | 300.00 | 4.90 | 7.30 | 0.00 | 0 | 23 | 40.02% | -0.35 | 0.02 | -0.32 | 0.22 | -0.04 |
| KRYS20260618P00310000 | 310.00 | 9.50 | 11.80 | 0.00 | 0 | 3 | 39.92% | -0.51 | 0.02 | -0.35 | 0.24 | -0.06 |
| KRYS20260618P00320000 | 320.00 | 15.10 | 18.50 | 0.00 | 0 | 3 | 38.58% | -0.68 | 0.02 | -0.30 | 0.22 | -0.07 |
| KRYS20260618P00330000 | 330.00 | 22.30 | 25.70 | 0.00 | 0 | 1 | 36.33% | -0.83 | 0.01 | -0.21 | 0.16 | -0.07 |
| KRYS20260618P00340000 | 340.00 | 31.00 | 34.60 | 0.00 | 0 | 2 | 33.94% | -0.93 | 0.01 | -0.10 | 0.08 | -0.05 |
| KRYS20260618P00350000 | 350.00 | 40.60 | 44.10 | 0.00 | 0 | 0 | 36.55% | -0.97 | 0.00 | -0.07 | 0.04 | -0.04 |
| KRYS20260618P00360000 | 360.00 | 50.10 | 54.00 | 0.00 | 0 | 0 | 63.52% | -0.88 | 0.01 | -0.27 | 0.12 | -0.08 |
| KRYS20260618P00370000 | 370.00 | 60.50 | 64.00 | 0.00 | 0 | 0 | 71.30% | -0.89 | 0.00 | -0.28 | 0.11 | -0.08 |
| KRYS20260618P00380000 | 380.00 | 70.50 | 74.00 | 0.00 | 0 | 0 | 78.67% | -0.90 | 0.00 | -0.29 | 0.10 | -0.08 |
| KRYS20260618P00390000 | 390.00 | 80.50 | 84.00 | 0.00 | 0 | 0 | 85.68% | -0.91 | 0.00 | -0.30 | 0.10 | -0.08 |
| KRYS20260618P00400000 | 400.00 | 90.50 | 93.90 | 0.00 | 0 | 0 | 92.39% | -0.91 | 0.00 | -0.31 | 0.09 | -0.08 |
| KRYS20260618P00410000 | 410.00 | 100.10 | 104.20 | 0.00 | 0 | 0 | 103.04% | -0.91 | 0.00 | -0.36 | 0.10 | -0.09 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KRYS20260618C00165000 | 165.00 | 141.30 | 144.80 | 0.00 | 0 | 0 | 125.32% | 1.00 | 0.00 | -0.01 | 0.01 | 0.06 |
| KRYS20260618C00170000 | 170.00 | 136.30 | 139.80 | 0.00 | 0 | 0 | 118.59% | 1.00 | 0.00 | -0.01 | 0.01 | 0.07 |
| KRYS20260618C00175000 | 175.00 | 131.30 | 134.80 | 0.00 | 0 | 0 | 112.02% | 1.00 | 0.00 | -0.01 | 0.01 | 0.07 |
| KRYS20260618C00180000 | 180.00 | 126.30 | 129.80 | 0.00 | 0 | 0 | 105.60% | 1.00 | 0.00 | -0.01 | 0.01 | 0.07 |
| KRYS20260618C00185000 | 185.00 | 121.30 | 124.80 | 0.00 | 0 | 2 | 99.31% | 1.00 | 0.00 | -0.00 | 0.01 | 0.07 |
| KRYS20260618C00190000 | 190.00 | 116.40 | 119.90 | 0.00 | 0 | 1 | 100.18% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| KRYS20260618C00195000 | 195.00 | 111.40 | 114.90 | 0.00 | 0 | 1 | 111.57% | 0.99 | 0.00 | -0.07 | 0.02 | 0.07 |
| KRYS20260618C00200000 | 200.00 | 106.40 | 109.80 | 0.00 | 0 | 2 | 105.71% | 0.99 | 0.00 | -0.06 | 0.02 | 0.08 |
| KRYS20260618C00210000 | 210.00 | 96.40 | 99.90 | 0.00 | 0 | 1 | 94.42% | 0.98 | 0.00 | -0.06 | 0.02 | 0.08 |
| KRYS20260618C00220000 | 220.00 | 86.40 | 89.90 | 0.00 | 0 | 0 | 83.65% | 0.98 | 0.00 | -0.06 | 0.02 | 0.08 |
| KRYS20260618C00230000 | 230.00 | 76.20 | 80.20 | 0.00 | 0 | 21 | 62.47% | 0.99 | 0.00 | -0.02 | 0.01 | 0.09 |
| KRYS20260618C00240000 | 240.00 | 66.50 | 70.00 | 0.00 | 0 | 20 | 65.14% | 0.98 | 0.00 | -0.06 | 0.03 | 0.09 |
| KRYS20260618C00250000 | 250.00 | 56.50 | 60.00 | 0.00 | 0 | 0 | 56.88% | 0.97 | 0.00 | -0.07 | 0.04 | 0.09 |
| KRYS20260618C00260000 | 260.00 | 46.70 | 50.20 | 0.00 | 0 | 7 | 48.55% | 0.97 | 0.00 | -0.07 | 0.05 | 0.10 |
| KRYS20260618C00270000 | 270.00 | 37.00 | 40.50 | 0.00 | 0 | 5 | 45.52% | 0.94 | 0.00 | -0.11 | 0.08 | 0.10 |
| KRYS20260618C00280000 | 280.00 | 28.10 | 31.40 | 0.00 | 0 | 31 | 43.82% | 0.88 | 0.01 | -0.19 | 0.12 | 0.09 |
| KRYS20260618C00290000 | 290.00 | 19.80 | 23.30 | 16.75 | 1 | 17 | 41.88% | 0.78 | 0.01 | -0.26 | 0.18 | 0.08 |
| KRYS20260618C00300000 | 300.00 | 12.70 | 16.00 | 0.00 | 0 | 96 | 40.65% | 0.65 | 0.02 | -0.33 | 0.22 | 0.07 |
| KRYS20260618C00310000 | 310.00 | 8.00 | 10.00 | 9.10 | 6 | 788 | 40.51% | 0.49 | 0.02 | -0.35 | 0.24 | 0.05 |
| KRYS20260618C00320000 | 320.00 | 2.90 | 6.50 | 0.00 | 0 | 68 | 39.99% | 0.33 | 0.02 | -0.32 | 0.22 | 0.04 |
| KRYS20260618C00330000 | 330.00 | 0.90 | 4.40 | 1.55 | 3 | 20 | 41.36% | 0.21 | 0.01 | -0.26 | 0.18 | 0.02 |
| KRYS20260618C00340000 | 340.00 | 0.00 | 2.05 | 0.00 | 0 | 13 | 36.66% | 0.09 | 0.01 | -0.13 | 0.10 | 0.01 |
| KRYS20260618C00350000 | 350.00 | 0.00 | 2.50 | 0.00 | 0 | 8 | 47.86% | 0.10 | 0.01 | -0.17 | 0.10 | 0.01 |
| KRYS20260618C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 65.85% | 0.13 | 0.01 | -0.29 | 0.13 | 0.01 |
| KRYS20260618C00370000 | 370.00 | 0.05 | 4.80 | 0.00 | 0 | 1 | 73.97% | 0.12 | 0.00 | -0.31 | 0.12 | 0.01 |
| KRYS20260618C00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 81.23% | 0.11 | 0.00 | -0.32 | 0.11 | 0.01 |
| KRYS20260618C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 88.32% | 0.10 | 0.00 | -0.33 | 0.11 | 0.01 |
| KRYS20260618C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.09% | 0.10 | 0.00 | -0.34 | 0.10 | 0.01 |
| KRYS20260618C00410000 | 410.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 102.57% | 0.10 | 0.00 | -0.36 | 0.10 | 0.01 |
