Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROG20260618C00045000 | 45.00 | 101.30 | 105.50 | 0.00 | 0 | 0 | 403.31% | 0.98 | 0.00 | -0.26 | 0.02 | 0.01 |
| ROG20260618C00050000 | 50.00 | 96.30 | 100.50 | 0.00 | 0 | 0 | 370.17% | 0.97 | 0.00 | -0.26 | 0.02 | 0.01 |
| ROG20260618C00055000 | 55.00 | 91.30 | 95.50 | 0.00 | 0 | 0 | 340.52% | 0.97 | 0.00 | -0.26 | 0.02 | 0.02 |
| ROG20260618C00060000 | 60.00 | 86.20 | 91.00 | 0.00 | 0 | 14 | 313.68% | 0.97 | 0.00 | -0.25 | 0.03 | 0.02 |
| ROG20260618C00065000 | 65.00 | 81.20 | 86.00 | 0.00 | 0 | 0 | 289.13% | 0.96 | 0.00 | -0.25 | 0.03 | 0.02 |
| ROG20260618C00070000 | 70.00 | 76.20 | 81.00 | 0.00 | 0 | 0 | 266.51% | 0.96 | 0.00 | -0.25 | 0.03 | 0.02 |
| ROG20260618C00075000 | 75.00 | 71.30 | 76.00 | 0.00 | 0 | 0 | 245.49% | 0.95 | 0.00 | -0.24 | 0.03 | 0.02 |
| ROG20260618C00080000 | 80.00 | 66.40 | 71.00 | 0.00 | 0 | 0 | 225.86% | 0.95 | 0.00 | -0.24 | 0.03 | 0.03 |
| ROG20260618C00085000 | 85.00 | 61.20 | 66.00 | 0.00 | 0 | 6 | 207.40% | 0.95 | 0.00 | -0.24 | 0.04 | 0.03 |
| ROG20260618C00090000 | 90.00 | 56.40 | 61.00 | 0.00 | 0 | 1 | 189.96% | 0.94 | 0.00 | -0.23 | 0.04 | 0.03 |
| ROG20260618C00095000 | 95.00 | 51.40 | 56.00 | 0.00 | 0 | 3 | 173.40% | 0.93 | 0.00 | -0.23 | 0.04 | 0.03 |
| ROG20260618C00100000 | 100.00 | 46.30 | 51.00 | 0.00 | 0 | 25 | 157.60% | 0.93 | 0.00 | -0.22 | 0.04 | 0.03 |
| ROG20260618C00105000 | 105.00 | 41.20 | 46.00 | 0.00 | 0 | 0 | 142.45% | 0.92 | 0.00 | -0.21 | 0.05 | 0.04 |
| ROG20260618C00110000 | 110.00 | 36.30 | 41.00 | 0.00 | 0 | 4 | 127.86% | 0.91 | 0.00 | -0.21 | 0.05 | 0.04 |
| ROG20260618C00115000 | 115.00 | 31.40 | 36.00 | 0.00 | 0 | 0 | 113.74% | 0.90 | 0.01 | -0.20 | 0.05 | 0.04 |
| ROG20260618C00120000 | 120.00 | 26.40 | 31.00 | 0.00 | 0 | 21 | 100.01% | 0.89 | 0.01 | -0.19 | 0.06 | 0.04 |
| ROG20260618C00125000 | 125.00 | 21.90 | 26.50 | 0.00 | 0 | 5 | 94.04% | 0.86 | 0.01 | -0.21 | 0.07 | 0.04 |
| ROG20260618C00130000 | 130.00 | 17.80 | 20.00 | 0.00 | 0 | 210 | 62.45% | 0.89 | 0.01 | -0.12 | 0.06 | 0.05 |
| ROG20260618C00135000 | 135.00 | 13.50 | 17.50 | 0.00 | 0 | 18 | 51.83% | 0.86 | 0.01 | -0.12 | 0.07 | 0.05 |
| ROG20260618C00140000 | 140.00 | 9.70 | 13.50 | 0.00 | 0 | 102 | 54.06% | 0.76 | 0.02 | -0.17 | 0.10 | 0.04 |
| ROG20260618C00145000 | 145.00 | 6.60 | 10.00 | 0.00 | 0 | 49 | 54.64% | 0.65 | 0.02 | -0.21 | 0.11 | 0.04 |
| ROG20260618C00150000 | 150.00 | 3.60 | 7.50 | 0.00 | 0 | 125 | 51.44% | 0.53 | 0.03 | -0.21 | 0.12 | 0.03 |
| ROG20260618C00155000 | 155.00 | 1.75 | 5.50 | 0.00 | 0 | 5 | 50.25% | 0.40 | 0.03 | -0.20 | 0.12 | 0.02 |
| ROG20260618C00160000 | 160.00 | 1.15 | 4.90 | 4.90 | 2 | 1 | 49.71% | 0.29 | 0.02 | -0.17 | 0.10 | 0.02 |
| ROG20260618C00165000 | 165.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 45.57% | 0.17 | 0.02 | -0.12 | 0.08 | 0.01 |
| ROG20260618C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 70.05% | 0.22 | 0.01 | -0.21 | 0.09 | 0.01 |
| ROG20260618C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 79.50% | 0.20 | 0.01 | -0.22 | 0.08 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROG20260618P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 252.50% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| ROG20260618P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 389.18% | -0.04 | 0.00 | -0.31 | 0.02 | -0.00 |
| ROG20260618P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 358.49% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| ROG20260618P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 330.72% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| ROG20260618P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 305.33% | -0.05 | 0.00 | -0.31 | 0.03 | -0.00 |
| ROG20260618P00070000 | 70.00 | 0.00 | 2.00 | 0.00 | 0 | 27 | 230.34% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| ROG20260618P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 260.19% | -0.06 | 0.00 | -0.30 | 0.04 | -0.00 |
| ROG20260618P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 239.87% | -0.06 | 0.00 | -0.29 | 0.04 | -0.00 |
| ROG20260618P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 220.76% | -0.07 | 0.00 | -0.29 | 0.04 | -0.00 |
| ROG20260618P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 202.69% | -0.07 | 0.00 | -0.28 | 0.04 | -0.01 |
| ROG20260618P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 185.51% | -0.08 | 0.00 | -0.28 | 0.05 | -0.01 |
| ROG20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 169.10% | -0.09 | 0.00 | -0.27 | 0.05 | -0.01 |
| ROG20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 153.35% | -0.10 | 0.00 | -0.26 | 0.05 | -0.01 |
| ROG20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 138.17% | -0.11 | 0.00 | -0.25 | 0.06 | -0.01 |
| ROG20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 123.45% | -0.12 | 0.01 | -0.25 | 0.06 | -0.01 |
| ROG20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 109.09% | -0.13 | 0.01 | -0.23 | 0.06 | -0.01 |
| ROG20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 95.00% | -0.15 | 0.01 | -0.22 | 0.07 | -0.01 |
| ROG20260618P00130000 | 130.00 | 0.10 | 0.95 | 0.00 | 0 | 34 | 48.95% | -0.07 | 0.01 | -0.06 | 0.04 | -0.00 |
| ROG20260618P00135000 | 135.00 | 0.00 | 2.70 | 0.00 | 0 | 4 | 53.73% | -0.15 | 0.01 | -0.13 | 0.07 | -0.01 |
| ROG20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 52.80% | -0.24 | 0.02 | -0.17 | 0.10 | -0.01 |
| ROG20260618P00145000 | 145.00 | 1.50 | 6.20 | 0.00 | 0 | 1 | 49.48% | -0.35 | 0.03 | -0.19 | 0.11 | -0.02 |
| ROG20260618P00150000 | 150.00 | 4.00 | 8.50 | 0.00 | 0 | 1 | 47.65% | -0.49 | 0.03 | -0.20 | 0.12 | -0.03 |
| ROG20260618P00155000 | 155.00 | 7.50 | 10.90 | 0.00 | 0 | 0 | 44.09% | -0.64 | 0.03 | -0.18 | 0.11 | -0.03 |
| ROG20260618P00160000 | 160.00 | 11.00 | 15.30 | 0.00 | 0 | 0 | 42.14% | -0.79 | 0.03 | -0.15 | 0.09 | -0.03 |
| ROG20260618P00165000 | 165.00 | 15.00 | 19.20 | 0.00 | 0 | 0 | 41.09% | -0.90 | 0.02 | -0.11 | 0.05 | -0.02 |
| ROG20260618P00170000 | 170.00 | 19.50 | 24.10 | 0.00 | 0 | 0 | 76.89% | -0.78 | 0.01 | -0.25 | 0.09 | -0.04 |
| ROG20260618P00175000 | 175.00 | 24.50 | 28.90 | 0.00 | 0 | 0 | 83.05% | -0.81 | 0.01 | -0.25 | 0.08 | -0.04 |
