Verfall
Puts
für June 05, 2026
Calls
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MYRG20260618P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 207.75% | -0.03 | 0.00 | -0.45 | 0.06 | -0.01 |
| MYRG20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 195.99% | -0.03 | 0.00 | -0.44 | 0.06 | -0.01 |
| MYRG20260618P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 184.68% | -0.04 | 0.00 | -0.44 | 0.06 | -0.01 |
| MYRG20260618P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 173.79% | -0.04 | 0.00 | -0.43 | 0.07 | -0.01 |
| MYRG20260618P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 163.28% | -0.04 | 0.00 | -0.43 | 0.07 | -0.01 |
| MYRG20260618P00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 153.11% | -0.04 | 0.00 | -0.42 | 0.07 | -0.01 |
| MYRG20260618P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.25% | -0.04 | 0.00 | -0.42 | 0.08 | -0.01 |
| MYRG20260618P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 133.68% | -0.05 | 0.00 | -0.41 | 0.08 | -0.01 |
| MYRG20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 124.36% | -0.05 | 0.00 | -0.40 | 0.09 | -0.01 |
| MYRG20260618P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 115.27% | -0.05 | 0.00 | -0.40 | 0.09 | -0.01 |
| MYRG20260618P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 106.39% | -0.06 | 0.00 | -0.39 | 0.10 | -0.01 |
| MYRG20260618P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 97.69% | -0.06 | 0.00 | -0.38 | 0.10 | -0.01 |
| MYRG20260618P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 89.14% | -0.07 | 0.00 | -0.37 | 0.11 | -0.01 |
| MYRG20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 80.94% | -0.08 | 0.00 | -0.36 | 0.12 | -0.01 |
| MYRG20260618P00370000 | 370.00 | 0.05 | 10.00 | 0.00 | 0 | 2 | 72.55% | -0.08 | 0.00 | -0.35 | 0.13 | -0.01 |
| MYRG20260618P00380000 | 380.00 | 0.05 | 10.00 | 0.00 | 0 | 11 | 80.33% | -0.14 | 0.00 | -0.57 | 0.19 | -0.02 |
| MYRG20260618P00390000 | 390.00 | 0.05 | 10.00 | 0.00 | 0 | 5 | 70.82% | -0.15 | 0.00 | -0.54 | 0.20 | -0.03 |
| MYRG20260618P00400000 | 400.00 | 0.05 | 9.90 | 5.50 | 10 | 17 | 62.45% | -0.18 | 0.00 | -0.52 | 0.22 | -0.03 |
| MYRG20260618P00410000 | 410.00 | 5.70 | 15.50 | 0.00 | 0 | 10 | 73.15% | -0.26 | 0.01 | -0.78 | 0.27 | -0.05 |
| MYRG20260618P00420000 | 420.00 | 5.00 | 14.00 | 0.00 | 0 | 5 | 62.65% | -0.30 | 0.01 | -0.71 | 0.29 | -0.05 |
| MYRG20260618P00430000 | 430.00 | 11.00 | 18.00 | 15.38 | 1 | 10 | 62.13% | -0.38 | 0.01 | -0.77 | 0.32 | -0.06 |
| MYRG20260618P00440000 | 440.00 | 13.00 | 22.00 | 0.00 | 0 | 5 | 60.45% | -0.45 | 0.01 | -0.78 | 0.33 | -0.08 |
| MYRG20260618P00450000 | 450.00 | 18.00 | 27.00 | 24.05 | 10 | 14 | 59.53% | -0.53 | 0.01 | -0.77 | 0.33 | -0.09 |
| MYRG20260618P00460000 | 460.00 | 24.00 | 33.00 | 0.00 | 0 | 2 | 59.00% | -0.61 | 0.01 | -0.74 | 0.32 | -0.11 |
| MYRG20260618P00470000 | 470.00 | 30.00 | 39.00 | 0.00 | 0 | 0 | 56.15% | -0.69 | 0.01 | -0.64 | 0.30 | -0.12 |
| MYRG20260618P00480000 | 480.00 | 37.00 | 46.20 | 0.00 | 0 | 0 | 53.92% | -0.76 | 0.01 | -0.53 | 0.26 | -0.14 |
| MYRG20260618P00490000 | 490.00 | 45.00 | 54.00 | 0.00 | 0 | 0 | 52.85% | -0.83 | 0.01 | -0.42 | 0.21 | -0.15 |
| MYRG20260618P00500000 | 500.00 | 54.00 | 63.00 | 0.00 | 0 | 0 | 51.41% | -0.88 | 0.00 | -0.31 | 0.17 | -0.16 |
| MYRG20260618P00510000 | 510.00 | 63.00 | 72.00 | 0.00 | 0 | 0 | 52.88% | -0.91 | 0.00 | -0.26 | 0.14 | -0.17 |
| MYRG20260618P00520000 | 520.00 | 72.00 | 81.00 | 0.00 | 0 | 0 | 50.47% | -0.94 | 0.00 | -0.16 | 0.09 | -0.18 |
| MYRG20260618P00530000 | 530.00 | 81.00 | 91.00 | 0.00 | 0 | 0 | 80.86% | -0.86 | 0.00 | -0.56 | 0.19 | -0.17 |
| MYRG20260618P00540000 | 540.00 | 90.20 | 100.00 | 0.00 | 0 | 1 | 80.69% | -0.88 | 0.00 | -0.47 | 0.16 | -0.18 |
| MYRG20260618P00550000 | 550.00 | 101.00 | 110.50 | 0.00 | 0 | 0 | 86.05% | -0.89 | 0.00 | -0.49 | 0.16 | -0.18 |
| MYRG20260618P00560000 | 560.00 | 108.00 | 122.20 | 0.00 | 0 | 1 | 108.58% | -0.85 | 0.00 | -0.79 | 0.20 | -0.18 |
| MYRG20260618P00570000 | 570.00 | 118.00 | 132.20 | 0.00 | 0 | 1 | 114.06% | -0.85 | 0.00 | -0.81 | 0.19 | -0.18 |
| MYRG20260618P00580000 | 580.00 | 128.00 | 142.00 | 0.00 | 0 | 0 | 74.75% | -0.96 | 0.00 | -0.15 | 0.06 | -0.20 |
| MYRG20260618P00590000 | 590.00 | 138.00 | 152.00 | 0.00 | 0 | 0 | 78.84% | -0.96 | 0.00 | -0.16 | 0.06 | -0.21 |
| MYRG20260618P00600000 | 600.00 | 148.00 | 162.00 | 0.00 | 0 | 0 | 82.84% | -0.96 | 0.00 | -0.16 | 0.06 | -0.21 |
| MYRG20260618P00610000 | 610.00 | 158.00 | 172.00 | 0.00 | 0 | 0 | 86.76% | -0.97 | 0.00 | -0.16 | 0.06 | -0.22 |
| MYRG20260618P00620000 | 620.00 | 168.00 | 182.00 | 0.00 | 0 | 0 | 90.60% | -0.97 | 0.00 | -0.17 | 0.06 | -0.22 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MYRG20260618C00230000 | 230.00 | 206.00 | 224.20 | 0.00 | 0 | 0 | 284.01% | 0.93 | 0.00 | -1.18 | 0.11 | 0.05 |
| MYRG20260618C00240000 | 240.00 | 199.00 | 212.40 | 0.00 | 0 | 0 | 237.87% | 0.94 | 0.00 | -0.84 | 0.09 | 0.05 |
| MYRG20260618C00250000 | 250.00 | 189.00 | 202.50 | 0.00 | 0 | 0 | 224.63% | 0.94 | 0.00 | -0.83 | 0.10 | 0.05 |
| MYRG20260618C00260000 | 260.00 | 179.00 | 192.50 | 0.00 | 0 | 0 | 211.88% | 0.94 | 0.00 | -0.82 | 0.10 | 0.05 |
| MYRG20260618C00270000 | 270.00 | 169.00 | 182.50 | 0.00 | 0 | 0 | 208.67% | 0.93 | 0.00 | -0.91 | 0.11 | 0.06 |
| MYRG20260618C00280000 | 280.00 | 159.00 | 172.40 | 0.00 | 0 | 0 | 196.37% | 0.92 | 0.00 | -0.90 | 0.12 | 0.06 |
| MYRG20260618C00290000 | 290.00 | 149.00 | 162.40 | 0.00 | 0 | 0 | 184.45% | 0.92 | 0.00 | -0.88 | 0.13 | 0.06 |
| MYRG20260618C00300000 | 300.00 | 139.00 | 152.50 | 0.00 | 0 | 0 | 172.87% | 0.91 | 0.00 | -0.87 | 0.13 | 0.06 |
| MYRG20260618C00310000 | 310.00 | 128.80 | 143.00 | 0.00 | 0 | 0 | 161.61% | 0.91 | 0.00 | -0.85 | 0.14 | 0.06 |
| MYRG20260618C00320000 | 320.00 | 118.80 | 133.00 | 0.00 | 0 | 1 | 144.91% | 0.91 | 0.00 | -0.76 | 0.14 | 0.07 |
| MYRG20260618C00330000 | 330.00 | 108.80 | 123.00 | 0.00 | 0 | 0 | 139.88% | 0.89 | 0.00 | -0.82 | 0.15 | 0.07 |
| MYRG20260618C00340000 | 340.00 | 101.00 | 116.00 | 0.00 | 0 | 1 | 94.06% | 0.94 | 0.00 | -0.34 | 0.09 | 0.06 |
| MYRG20260618C00350000 | 350.00 | 91.00 | 101.00 | 0.00 | 0 | 16 | 86.71% | 0.94 | 0.00 | -0.34 | 0.10 | 0.06 |
| MYRG20260618C00360000 | 360.00 | 81.20 | 91.00 | 0.00 | 0 | 12 | 81.61% | 0.92 | 0.00 | -0.37 | 0.12 | 0.07 |
| MYRG20260618C00370000 | 370.00 | 72.20 | 82.00 | 0.00 | 0 | 0 | 80.84% | 0.90 | 0.00 | -0.47 | 0.15 | 0.07 |
| MYRG20260618C00380000 | 380.00 | 63.30 | 73.00 | 0.00 | 0 | 0 | 72.08% | 0.89 | 0.00 | -0.45 | 0.16 | 0.08 |
| MYRG20260618C00390000 | 390.00 | 55.00 | 64.00 | 0.00 | 0 | 5 | 66.00% | 0.86 | 0.00 | -0.47 | 0.18 | 0.08 |
| MYRG20260618C00400000 | 400.00 | 44.60 | 54.60 | 0.00 | 0 | 7 | 64.41% | 0.82 | 0.00 | -0.55 | 0.22 | 0.08 |
| MYRG20260618C00410000 | 410.00 | 36.60 | 46.60 | 0.00 | 0 | 6 | 62.43% | 0.76 | 0.01 | -0.63 | 0.26 | 0.08 |
| MYRG20260618C00420000 | 420.00 | 30.80 | 39.00 | 0.00 | 0 | 8 | 60.81% | 0.70 | 0.01 | -0.69 | 0.29 | 0.08 |
| MYRG20260618C00430000 | 430.00 | 24.00 | 33.00 | 0.00 | 0 | 1 | 60.86% | 0.63 | 0.01 | -0.76 | 0.32 | 0.07 |
| MYRG20260618C00440000 | 440.00 | 18.80 | 26.00 | 23.65 | 2 | 5 | 59.49% | 0.55 | 0.01 | -0.77 | 0.33 | 0.07 |
| MYRG20260618C00450000 | 450.00 | 14.00 | 21.70 | 16.50 | 1 | 2 | 58.43% | 0.47 | 0.01 | -0.76 | 0.33 | 0.06 |
| MYRG20260618C00460000 | 460.00 | 9.00 | 17.70 | 12.50 | 1 | 7 | 59.56% | 0.39 | 0.01 | -0.75 | 0.32 | 0.05 |
| MYRG20260618C00470000 | 470.00 | 6.00 | 14.30 | 0.00 | 0 | 8 | 58.42% | 0.32 | 0.01 | -0.68 | 0.30 | 0.04 |
| MYRG20260618C00480000 | 480.00 | 3.00 | 11.80 | 3.70 | 2 | 15 | 56.49% | 0.25 | 0.01 | -0.58 | 0.26 | 0.03 |
| MYRG20260618C00490000 | 490.00 | 1.00 | 10.20 | 0.00 | 0 | 6 | 60.18% | 0.21 | 0.01 | -0.55 | 0.24 | 0.03 |
| MYRG20260618C00500000 | 500.00 | 0.05 | 10.00 | 0.00 | 0 | 12 | 65.17% | 0.18 | 0.00 | -0.55 | 0.22 | 0.03 |
| MYRG20260618C00510000 | 510.00 | 0.05 | 10.00 | 0.00 | 0 | 10 | 71.80% | 0.17 | 0.00 | -0.58 | 0.21 | 0.02 |
| MYRG20260618C00520000 | 520.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 63.36% | 0.10 | 0.00 | -0.36 | 0.15 | 0.01 |
| MYRG20260618C00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 84.16% | 0.15 | 0.00 | -0.62 | 0.20 | 0.02 |
| MYRG20260618C00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 73.78% | 0.09 | 0.00 | -0.37 | 0.14 | 0.01 |
| MYRG20260618C00550000 | 550.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 78.79% | 0.09 | 0.00 | -0.38 | 0.13 | 0.01 |
| MYRG20260618C00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 83.63% | 0.08 | 0.00 | -0.39 | 0.13 | 0.01 |
| MYRG20260618C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 88.32% | 0.08 | 0.00 | -0.40 | 0.12 | 0.01 |
| MYRG20260618C00580000 | 580.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 92.86% | 0.08 | 0.00 | -0.41 | 0.12 | 0.01 |
| MYRG20260618C00590000 | 590.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 97.27% | 0.07 | 0.00 | -0.41 | 0.12 | 0.01 |
| MYRG20260618C00600000 | 600.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 101.57% | 0.07 | 0.00 | -0.42 | 0.11 | 0.01 |
| MYRG20260618C00610000 | 610.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 105.74% | 0.07 | 0.00 | -0.43 | 0.11 | 0.01 |
| MYRG20260618C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 109.81% | 0.07 | 0.00 | -0.43 | 0.11 | 0.01 |
