Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RFV20260618P00100000 | 100.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 120.08% | -0.05 | 0.00 | -0.12 | 0.03 | -0.00 |
| RFV20260618P00105000 | 105.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 106.88% | -0.06 | 0.00 | -0.12 | 0.03 | -0.00 |
| RFV20260618P00110000 | 110.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 94.12% | -0.07 | 0.00 | -0.12 | 0.04 | -0.00 |
| RFV20260618P00115000 | 115.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 82.32% | -0.08 | 0.01 | -0.11 | 0.04 | -0.00 |
| RFV20260618P00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 70.12% | -0.09 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00121000 | 121.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 67.71% | -0.09 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00122000 | 122.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 65.29% | -0.09 | 0.01 | -0.10 | 0.05 | -0.01 |
| RFV20260618P00123000 | 123.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 62.89% | -0.10 | 0.01 | -0.10 | 0.05 | -0.01 |
| RFV20260618P00124000 | 124.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 60.48% | -0.10 | 0.01 | -0.10 | 0.05 | -0.01 |
| RFV20260618P00125000 | 125.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 58.08% | -0.10 | 0.01 | -0.10 | 0.05 | -0.01 |
| RFV20260618P00126000 | 126.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 55.67% | -0.11 | 0.01 | -0.10 | 0.05 | -0.01 |
| RFV20260618P00127000 | 127.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 53.72% | -0.11 | 0.01 | -0.10 | 0.06 | -0.01 |
| RFV20260618P00128000 | 128.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 51.30% | -0.12 | 0.01 | -0.10 | 0.06 | -0.01 |
| RFV20260618P00129000 | 129.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 48.88% | -0.12 | 0.01 | -0.10 | 0.06 | -0.01 |
| RFV20260618P00130000 | 130.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 46.45% | -0.13 | 0.02 | -0.09 | 0.06 | -0.01 |
| RFV20260618P00131000 | 131.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 44.40% | -0.14 | 0.02 | -0.09 | 0.06 | -0.01 |
| RFV20260618P00132000 | 132.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 42.32% | -0.15 | 0.02 | -0.09 | 0.07 | -0.01 |
| RFV20260618P00133000 | 133.00 | 0.00 | 1.85 | 0.00 | 0 | 5 | 39.46% | -0.15 | 0.02 | -0.09 | 0.07 | -0.01 |
| RFV20260618P00134000 | 134.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 37.31% | -0.16 | 0.02 | -0.09 | 0.07 | -0.01 |
| RFV20260618P00135000 | 135.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 35.45% | -0.18 | 0.02 | -0.09 | 0.08 | -0.01 |
| RFV20260618P00136000 | 136.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 33.49% | -0.19 | 0.03 | -0.09 | 0.08 | -0.01 |
| RFV20260618P00137000 | 137.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 31.73% | -0.21 | 0.03 | -0.09 | 0.08 | -0.01 |
| RFV20260618P00138000 | 138.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 29.28% | -0.23 | 0.04 | -0.09 | 0.09 | -0.01 |
| RFV20260618P00139000 | 139.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 27.53% | -0.25 | 0.04 | -0.09 | 0.09 | -0.01 |
| RFV20260618P00140000 | 140.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 25.35% | -0.28 | 0.05 | -0.08 | 0.10 | -0.02 |
| RFV20260618P00141000 | 141.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 23.68% | -0.32 | 0.05 | -0.08 | 0.10 | -0.02 |
| RFV20260618P00142000 | 142.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 21.49% | -0.37 | 0.06 | -0.08 | 0.11 | -0.02 |
| RFV20260618P00143000 | 143.00 | 0.40 | 3.60 | 0.00 | 0 | 0 | 21.37% | -0.43 | 0.06 | -0.08 | 0.11 | -0.02 |
| RFV20260618P00144000 | 144.00 | 0.75 | 4.00 | 0.00 | 0 | 0 | 20.48% | -0.50 | 0.07 | -0.08 | 0.12 | -0.02 |
| RFV20260618P00145000 | 145.00 | 1.35 | 4.40 | 0.00 | 0 | 0 | 20.09% | -0.57 | 0.07 | -0.08 | 0.11 | -0.03 |
| RFV20260618P00146000 | 146.00 | 1.55 | 5.00 | 0.00 | 0 | 0 | 18.11% | -0.65 | 0.07 | -0.07 | 0.11 | -0.03 |
| RFV20260618P00147000 | 147.00 | 2.00 | 6.00 | 0.00 | 0 | 0 | 18.38% | -0.72 | 0.07 | -0.07 | 0.10 | -0.03 |
| RFV20260618P00148000 | 148.00 | 2.70 | 6.70 | 0.00 | 0 | 0 | 17.63% | -0.79 | 0.06 | -0.06 | 0.08 | -0.03 |
| RFV20260618P00149000 | 149.00 | 3.30 | 7.60 | 0.00 | 0 | 0 | 16.25% | -0.88 | 0.06 | -0.04 | 0.06 | -0.02 |
| RFV20260618P00150000 | 150.00 | 4.30 | 8.30 | 0.00 | 0 | 0 | 39.65% | -0.68 | 0.03 | -0.14 | 0.10 | -0.03 |
| RFV20260618P00155000 | 155.00 | 8.90 | 13.10 | 0.00 | 0 | 0 | 50.40% | -0.75 | 0.02 | -0.16 | 0.09 | -0.04 |
| RFV20260618P00160000 | 160.00 | 13.90 | 18.10 | 0.00 | 0 | 0 | 61.60% | -0.79 | 0.02 | -0.18 | 0.09 | -0.04 |
| RFV20260618P00165000 | 165.00 | 18.90 | 23.10 | 0.00 | 0 | 0 | 71.80% | -0.81 | 0.01 | -0.19 | 0.08 | -0.04 |
| RFV20260618P00170000 | 170.00 | 23.90 | 28.10 | 0.00 | 0 | 0 | 81.24% | -0.83 | 0.01 | -0.21 | 0.08 | -0.04 |
| RFV20260618P00175000 | 175.00 | 28.90 | 33.10 | 0.00 | 0 | 0 | 90.07% | -0.84 | 0.01 | -0.22 | 0.07 | -0.04 |
| RFV20260618P00180000 | 180.00 | 33.90 | 38.10 | 0.00 | 0 | 0 | 98.39% | -0.85 | 0.01 | -0.23 | 0.07 | -0.04 |
| RFV20260618P00185000 | 185.00 | 38.90 | 43.10 | 0.00 | 0 | 0 | 106.27% | -0.86 | 0.01 | -0.23 | 0.07 | -0.04 |
| RFV20260618P00190000 | 190.00 | 43.90 | 48.10 | 0.00 | 0 | 0 | 113.77% | -0.86 | 0.01 | -0.24 | 0.06 | -0.05 |
| RFV20260618P00195000 | 195.00 | 48.90 | 53.10 | 0.00 | 0 | 0 | 120.94% | -0.87 | 0.01 | -0.25 | 0.06 | -0.05 |
| RFV20260618P00200000 | 200.00 | 53.90 | 58.10 | 0.00 | 0 | 0 | 127.80% | -0.87 | 0.01 | -0.26 | 0.06 | -0.05 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RFV20260618C00100000 | 100.00 | 41.90 | 46.20 | 0.00 | 0 | 0 | 86.83% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| RFV20260618C00105000 | 105.00 | 37.10 | 41.20 | 0.00 | 0 | 0 | 82.85% | 0.98 | 0.00 | -0.04 | 0.02 | 0.04 |
| RFV20260618C00110000 | 110.00 | 32.10 | 36.30 | 0.00 | 0 | 0 | 68.92% | 0.98 | 0.00 | -0.03 | 0.02 | 0.04 |
| RFV20260618C00115000 | 115.00 | 27.10 | 31.30 | 0.00 | 0 | 0 | 58.60% | 0.98 | 0.00 | -0.03 | 0.02 | 0.04 |
| RFV20260618C00120000 | 120.00 | 22.10 | 26.30 | 0.00 | 0 | 0 | 48.65% | 0.97 | 0.00 | -0.03 | 0.02 | 0.05 |
| RFV20260618C00121000 | 121.00 | 21.10 | 25.30 | 0.00 | 0 | 0 | 46.70% | 0.97 | 0.00 | -0.03 | 0.02 | 0.05 |
| RFV20260618C00122000 | 122.00 | 20.10 | 24.30 | 0.00 | 0 | 0 | 44.75% | 0.97 | 0.01 | -0.03 | 0.02 | 0.05 |
| RFV20260618C00123000 | 123.00 | 19.10 | 23.30 | 0.00 | 0 | 0 | 47.03% | 0.96 | 0.01 | -0.04 | 0.03 | 0.05 |
| RFV20260618C00124000 | 124.00 | 18.10 | 22.30 | 0.00 | 0 | 0 | 40.90% | 0.97 | 0.01 | -0.03 | 0.02 | 0.05 |
| RFV20260618C00125000 | 125.00 | 17.00 | 21.30 | 0.00 | 0 | 0 | 41.12% | 0.96 | 0.01 | -0.03 | 0.03 | 0.05 |
| RFV20260618C00126000 | 126.00 | 16.00 | 20.30 | 0.00 | 0 | 0 | 39.15% | 0.96 | 0.01 | -0.03 | 0.03 | 0.05 |
| RFV20260618C00127000 | 127.00 | 15.20 | 19.30 | 0.00 | 0 | 0 | 40.50% | 0.94 | 0.01 | -0.04 | 0.03 | 0.05 |
| RFV20260618C00128000 | 128.00 | 14.20 | 18.30 | 0.00 | 0 | 0 | 38.44% | 0.94 | 0.01 | -0.04 | 0.04 | 0.05 |
| RFV20260618C00129000 | 129.00 | 13.20 | 17.30 | 0.00 | 0 | 0 | 36.38% | 0.94 | 0.01 | -0.04 | 0.04 | 0.05 |
| RFV20260618C00130000 | 130.00 | 12.20 | 16.40 | 0.00 | 0 | 0 | 32.92% | 0.94 | 0.01 | -0.03 | 0.04 | 0.05 |
| RFV20260618C00131000 | 131.00 | 11.10 | 15.40 | 0.00 | 0 | 0 | 32.27% | 0.93 | 0.01 | -0.04 | 0.04 | 0.05 |
| RFV20260618C00132000 | 132.00 | 10.30 | 14.40 | 0.00 | 0 | 0 | 32.53% | 0.91 | 0.02 | -0.05 | 0.05 | 0.05 |
| RFV20260618C00133000 | 133.00 | 9.20 | 13.40 | 0.00 | 0 | 0 | 29.30% | 0.92 | 0.02 | -0.04 | 0.05 | 0.05 |
| RFV20260618C00134000 | 134.00 | 8.40 | 12.50 | 0.00 | 0 | 0 | 30.09% | 0.89 | 0.02 | -0.05 | 0.06 | 0.05 |
| RFV20260618C00135000 | 135.00 | 7.30 | 11.60 | 0.00 | 0 | 0 | 26.02% | 0.90 | 0.02 | -0.04 | 0.05 | 0.05 |
| RFV20260618C00136000 | 136.00 | 6.50 | 10.60 | 0.00 | 0 | 0 | 27.12% | 0.86 | 0.03 | -0.06 | 0.07 | 0.05 |
| RFV20260618C00137000 | 137.00 | 5.60 | 9.70 | 0.00 | 0 | 0 | 26.14% | 0.84 | 0.03 | -0.06 | 0.07 | 0.05 |
| RFV20260618C00138000 | 138.00 | 4.80 | 8.80 | 0.00 | 0 | 0 | 25.55% | 0.80 | 0.04 | -0.07 | 0.08 | 0.04 |
| RFV20260618C00139000 | 139.00 | 4.00 | 8.00 | 0.00 | 0 | 0 | 25.19% | 0.77 | 0.04 | -0.07 | 0.09 | 0.04 |
| RFV20260618C00140000 | 140.00 | 3.10 | 7.20 | 0.00 | 0 | 0 | 23.91% | 0.73 | 0.05 | -0.08 | 0.10 | 0.04 |
| RFV20260618C00141000 | 141.00 | 2.45 | 6.40 | 0.00 | 0 | 0 | 23.56% | 0.68 | 0.05 | -0.08 | 0.10 | 0.04 |
| RFV20260618C00142000 | 142.00 | 1.80 | 5.70 | 0.00 | 0 | 0 | 23.21% | 0.63 | 0.06 | -0.09 | 0.11 | 0.04 |
| RFV20260618C00143000 | 143.00 | 1.60 | 4.60 | 0.00 | 0 | 0 | 21.75% | 0.58 | 0.06 | -0.08 | 0.11 | 0.03 |
| RFV20260618C00144000 | 144.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 21.98% | 0.51 | 0.06 | -0.09 | 0.12 | 0.03 |
| RFV20260618C00145000 | 145.00 | 0.45 | 3.50 | 0.00 | 0 | 0 | 21.46% | 0.45 | 0.06 | -0.08 | 0.12 | 0.03 |
| RFV20260618C00146000 | 146.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 20.80% | 0.39 | 0.06 | -0.08 | 0.11 | 0.02 |
| RFV20260618C00147000 | 147.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 22.35% | 0.34 | 0.06 | -0.08 | 0.11 | 0.02 |
| RFV20260618C00148000 | 148.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 23.79% | 0.30 | 0.05 | -0.08 | 0.10 | 0.02 |
| RFV20260618C00149000 | 149.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 22.79% | 0.24 | 0.05 | -0.07 | 0.09 | 0.01 |
| RFV20260618C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 26.92% | 0.24 | 0.04 | -0.08 | 0.09 | 0.01 |
| RFV20260618C00155000 | 155.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 35.90% | 0.17 | 0.02 | -0.09 | 0.07 | 0.01 |
| RFV20260618C00160000 | 160.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 45.21% | 0.14 | 0.02 | -0.10 | 0.06 | 0.01 |
| RFV20260618C00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 53.59% | 0.12 | 0.01 | -0.10 | 0.06 | 0.01 |
| RFV20260618C00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 61.75% | 0.11 | 0.01 | -0.11 | 0.05 | 0.01 |
| RFV20260618C00175000 | 175.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 69.40% | 0.10 | 0.01 | -0.11 | 0.05 | 0.01 |
| RFV20260618C00180000 | 180.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 76.64% | 0.09 | 0.01 | -0.12 | 0.05 | 0.00 |
| RFV20260618C00185000 | 185.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 83.50% | 0.08 | 0.01 | -0.12 | 0.04 | 0.00 |
| RFV20260618C00190000 | 190.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 90.05% | 0.08 | 0.01 | -0.12 | 0.04 | 0.00 |
| RFV20260618C00195000 | 195.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 96.32% | 0.07 | 0.00 | -0.13 | 0.04 | 0.00 |
| RFV20260618C00200000 | 200.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 102.33% | 0.07 | 0.00 | -0.13 | 0.04 | 0.00 |
