Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNR20260618C00185000 | 185.00 | 94.10 | 97.20 | 0.00 | 0 | 0 | 129.25% | 0.96 | 0.00 | -0.21 | 0.05 | 0.06 |
| RNR20260618C00190000 | 190.00 | 89.10 | 92.30 | 0.00 | 0 | 0 | 122.15% | 0.96 | 0.00 | -0.20 | 0.05 | 0.06 |
| RNR20260618C00195000 | 195.00 | 84.10 | 87.30 | 0.00 | 0 | 0 | 115.21% | 0.95 | 0.00 | -0.20 | 0.06 | 0.06 |
| RNR20260618C00200000 | 200.00 | 79.10 | 82.50 | 0.00 | 0 | 0 | 108.42% | 0.95 | 0.00 | -0.20 | 0.06 | 0.06 |
| RNR20260618C00210000 | 210.00 | 69.10 | 72.30 | 0.00 | 0 | 0 | 96.80% | 0.94 | 0.00 | -0.20 | 0.07 | 0.06 |
| RNR20260618C00220000 | 220.00 | 59.10 | 62.30 | 0.00 | 0 | 0 | 83.93% | 0.94 | 0.00 | -0.19 | 0.07 | 0.07 |
| RNR20260618C00230000 | 230.00 | 49.20 | 52.40 | 0.00 | 0 | 0 | 71.42% | 0.93 | 0.00 | -0.18 | 0.08 | 0.07 |
| RNR20260618C00240000 | 240.00 | 39.30 | 42.40 | 0.00 | 0 | 1 | 43.64% | 0.97 | 0.00 | -0.06 | 0.05 | 0.07 |
| RNR20260618C00250000 | 250.00 | 29.40 | 32.70 | 0.00 | 0 | 0 | 38.55% | 0.94 | 0.01 | -0.09 | 0.07 | 0.08 |
| RNR20260618C00260000 | 260.00 | 20.00 | 23.30 | 0.00 | 0 | 0 | 28.31% | 0.91 | 0.01 | -0.08 | 0.09 | 0.08 |
| RNR20260618C00270000 | 270.00 | 11.40 | 14.10 | 0.00 | 0 | 0 | 29.26% | 0.74 | 0.02 | -0.18 | 0.18 | 0.07 |
| RNR20260618C00280000 | 280.00 | 5.00 | 7.60 | 0.00 | 0 | 0 | 27.65% | 0.52 | 0.03 | -0.21 | 0.23 | 0.05 |
| RNR20260618C00290000 | 290.00 | 0.60 | 4.20 | 0.00 | 0 | 0 | 26.57% | 0.27 | 0.02 | -0.17 | 0.19 | 0.03 |
| RNR20260618C00300000 | 300.00 | 0.00 | 2.80 | 0.00 | 0 | 4 | 32.03% | 0.15 | 0.01 | -0.14 | 0.14 | 0.02 |
| RNR20260618C00310000 | 310.00 | 0.05 | 2.30 | 0.00 | 0 | 4 | 39.75% | 0.11 | 0.01 | -0.14 | 0.11 | 0.01 |
| RNR20260618C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 47.31% | 0.09 | 0.01 | -0.14 | 0.09 | 0.01 |
| RNR20260618C00330000 | 330.00 | 0.00 | 1.35 | 0.00 | 0 | 13 | 49.89% | 0.06 | 0.00 | -0.11 | 0.07 | 0.01 |
| RNR20260618C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 62.64% | 0.07 | 0.00 | -0.16 | 0.08 | 0.01 |
| RNR20260618C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 69.65% | 0.07 | 0.00 | -0.16 | 0.07 | 0.01 |
| RNR20260618C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 76.31% | 0.06 | 0.00 | -0.17 | 0.07 | 0.01 |
| RNR20260618C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.66% | 0.06 | 0.00 | -0.17 | 0.07 | 0.01 |
| RNR20260618C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.74% | 0.06 | 0.00 | -0.18 | 0.06 | 0.01 |
| RNR20260618C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.56% | 0.05 | 0.00 | -0.18 | 0.06 | 0.01 |
| RNR20260618C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.17% | 0.05 | 0.00 | -0.19 | 0.06 | 0.01 |
| RNR20260618C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.56% | 0.05 | 0.00 | -0.19 | 0.06 | 0.00 |
| RNR20260618C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.77% | 0.05 | 0.00 | -0.19 | 0.05 | 0.00 |
| RNR20260618C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.80% | 0.04 | 0.00 | -0.20 | 0.05 | 0.00 |
| RNR20260618C00440000 | 440.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.66% | 0.04 | 0.00 | -0.20 | 0.05 | 0.00 |
| RNR20260618C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.37% | 0.04 | 0.00 | -0.20 | 0.05 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNR20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.89% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| RNR20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.24% | -0.04 | 0.00 | -0.17 | 0.05 | -0.00 |
| RNR20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.73% | -0.04 | 0.00 | -0.17 | 0.05 | -0.00 |
| RNR20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.35% | -0.04 | 0.00 | -0.17 | 0.05 | -0.01 |
| RNR20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.94% | -0.05 | 0.00 | -0.16 | 0.06 | -0.01 |
| RNR20260618P00220000 | 220.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 78.33% | -0.06 | 0.00 | -0.16 | 0.06 | -0.01 |
| RNR20260618P00230000 | 230.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 67.27% | -0.07 | 0.00 | -0.16 | 0.07 | -0.01 |
| RNR20260618P00240000 | 240.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 57.12% | -0.08 | 0.00 | -0.16 | 0.09 | -0.01 |
| RNR20260618P00250000 | 250.00 | 0.00 | 2.70 | 0.00 | 0 | 2 | 46.10% | -0.11 | 0.01 | -0.16 | 0.10 | -0.01 |
| RNR20260618P00260000 | 260.00 | 0.20 | 3.40 | 0.00 | 0 | 9 | 38.63% | -0.16 | 0.01 | -0.18 | 0.14 | -0.02 |
| RNR20260618P00270000 | 270.00 | 1.55 | 3.20 | 0.00 | 0 | 3 | 27.46% | -0.25 | 0.02 | -0.17 | 0.18 | -0.03 |
| RNR20260618P00280000 | 280.00 | 4.60 | 7.40 | 0.00 | 0 | 2 | 26.11% | -0.50 | 0.03 | -0.20 | 0.23 | -0.05 |
| RNR20260618P00290000 | 290.00 | 10.70 | 13.40 | 0.00 | 0 | 2 | 24.43% | -0.77 | 0.02 | -0.15 | 0.17 | -0.06 |
| RNR20260618P00300000 | 300.00 | 18.70 | 21.90 | 0.00 | 0 | 0 | 36.85% | -0.82 | 0.01 | -0.19 | 0.15 | -0.07 |
| RNR20260618P00310000 | 310.00 | 28.90 | 30.80 | 0.00 | 0 | 2 | 45.64% | -0.86 | 0.01 | -0.20 | 0.13 | -0.07 |
| RNR20260618P00320000 | 320.00 | 38.00 | 41.20 | 0.00 | 0 | 0 | 57.51% | -0.87 | 0.01 | -0.24 | 0.12 | -0.08 |
| RNR20260618P00330000 | 330.00 | 48.10 | 51.20 | 0.00 | 0 | 0 | 66.34% | -0.88 | 0.01 | -0.26 | 0.11 | -0.08 |
| RNR20260618P00340000 | 340.00 | 58.10 | 61.20 | 0.00 | 0 | 0 | 74.61% | -0.89 | 0.00 | -0.27 | 0.11 | -0.08 |
| RNR20260618P00350000 | 350.00 | 68.00 | 71.20 | 0.00 | 0 | 0 | 82.41% | -0.90 | 0.00 | -0.28 | 0.10 | -0.08 |
| RNR20260618P00360000 | 360.00 | 78.10 | 81.20 | 0.00 | 0 | 0 | 85.28% | -0.92 | 0.00 | -0.25 | 0.08 | -0.08 |
| RNR20260618P00370000 | 370.00 | 88.00 | 91.20 | 0.00 | 0 | 0 | 94.58% | -0.92 | 0.00 | -0.28 | 0.09 | -0.08 |
| RNR20260618P00380000 | 380.00 | 98.00 | 101.20 | 0.00 | 0 | 0 | 103.64% | -0.92 | 0.00 | -0.31 | 0.09 | -0.09 |
| RNR20260618P00390000 | 390.00 | 108.00 | 111.20 | 0.00 | 0 | 0 | 108.89% | -0.92 | 0.00 | -0.31 | 0.08 | -0.09 |
| RNR20260618P00400000 | 400.00 | 118.00 | 121.20 | 0.00 | 0 | 0 | 115.07% | -0.93 | 0.00 | -0.31 | 0.08 | -0.09 |
| RNR20260618P00410000 | 410.00 | 128.00 | 131.20 | 0.00 | 0 | 0 | 119.69% | -0.93 | 0.00 | -0.31 | 0.07 | -0.09 |
| RNR20260618P00420000 | 420.00 | 138.00 | 141.20 | 0.00 | 0 | 0 | 126.77% | -0.93 | 0.00 | -0.32 | 0.07 | -0.09 |
| RNR20260618P00430000 | 430.00 | 148.10 | 151.20 | 0.00 | 0 | 0 | 129.46% | -0.94 | 0.00 | -0.31 | 0.07 | -0.09 |
| RNR20260618P00440000 | 440.00 | 158.00 | 161.20 | 0.00 | 0 | 0 | 139.10% | -0.93 | 0.00 | -0.35 | 0.07 | -0.09 |
| RNR20260618P00450000 | 450.00 | 168.00 | 171.20 | 0.00 | 0 | 0 | 141.43% | -0.94 | 0.00 | -0.33 | 0.07 | -0.09 |
