Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROK20260618P00270000 | 270.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 152.29% | -0.03 | 0.00 | -0.31 | 0.06 | -0.01 |
| ROK20260618P00280000 | 280.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 144.84% | -0.03 | 0.00 | -0.32 | 0.07 | -0.01 |
| ROK20260618P00290000 | 290.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 135.39% | -0.03 | 0.00 | -0.31 | 0.07 | -0.01 |
| ROK20260618P00300000 | 300.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 126.94% | -0.04 | 0.00 | -0.30 | 0.07 | -0.01 |
| ROK20260618P00310000 | 310.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 117.42% | -0.04 | 0.00 | -0.29 | 0.08 | -0.01 |
| ROK20260618P00320000 | 320.00 | 0.00 | 3.50 | 0.00 | 0 | 2 | 109.50% | -0.04 | 0.00 | -0.28 | 0.08 | -0.01 |
| ROK20260618P00330000 | 330.00 | 0.00 | 3.50 | 0.00 | 0 | 12 | 101.77% | -0.04 | 0.00 | -0.28 | 0.08 | -0.01 |
| ROK20260618P00340000 | 340.00 | 0.00 | 3.50 | 0.00 | 0 | 14 | 94.21% | -0.05 | 0.00 | -0.27 | 0.09 | -0.01 |
| ROK20260618P00350000 | 350.00 | 0.00 | 2.45 | 0.00 | 0 | 14 | 82.57% | -0.04 | 0.00 | -0.22 | 0.08 | -0.01 |
| ROK20260618P00360000 | 360.00 | 0.00 | 3.50 | 0.00 | 0 | 5 | 79.54% | -0.05 | 0.00 | -0.26 | 0.10 | -0.01 |
| ROK20260618P00370000 | 370.00 | 0.05 | 1.70 | 0.00 | 0 | 13 | 61.33% | -0.03 | 0.00 | -0.14 | 0.07 | -0.01 |
| ROK20260618P00380000 | 380.00 | 0.00 | 3.50 | 0.00 | 0 | 26 | 65.77% | -0.06 | 0.00 | -0.25 | 0.12 | -0.01 |
| ROK20260618P00390000 | 390.00 | 0.00 | 0.95 | 0.00 | 0 | 205 | 43.00% | -0.02 | 0.00 | -0.07 | 0.06 | -0.00 |
| ROK20260618P00400000 | 400.00 | 0.10 | 1.35 | 0.30 | 2 | 38 | 42.24% | -0.04 | 0.00 | -0.12 | 0.09 | -0.01 |
| ROK20260618P00410000 | 410.00 | 0.60 | 1.90 | 1.98 | 1 | 30 | 39.88% | -0.07 | 0.00 | -0.16 | 0.12 | -0.01 |
| ROK20260618P00420000 | 420.00 | 1.20 | 2.80 | 3.00 | 1 | 56 | 38.32% | -0.11 | 0.01 | -0.22 | 0.17 | -0.02 |
| ROK20260618P00430000 | 430.00 | 2.15 | 3.70 | 0.00 | 0 | 343 | 36.74% | -0.17 | 0.01 | -0.28 | 0.23 | -0.03 |
| ROK20260618P00440000 | 440.00 | 3.70 | 5.70 | 0.00 | 0 | 17 | 35.77% | -0.25 | 0.01 | -0.35 | 0.30 | -0.04 |
| ROK20260618P00450000 | 450.00 | 6.50 | 8.60 | 0.00 | 0 | 30 | 34.81% | -0.35 | 0.01 | -0.41 | 0.35 | -0.06 |
| ROK20260618P00460000 | 460.00 | 10.30 | 12.50 | 0.00 | 0 | 32 | 34.62% | -0.47 | 0.01 | -0.44 | 0.37 | -0.08 |
| ROK20260618P00470000 | 470.00 | 15.80 | 17.70 | 0.00 | 0 | 1 | 34.35% | -0.59 | 0.01 | -0.42 | 0.36 | -0.10 |
| ROK20260618P00480000 | 480.00 | 22.50 | 25.70 | 0.00 | 0 | 0 | 34.78% | -0.70 | 0.01 | -0.38 | 0.32 | -0.11 |
| ROK20260618P00490000 | 490.00 | 29.50 | 32.20 | 32.41 | 1 | 0 | 35.19% | -0.79 | 0.01 | -0.32 | 0.27 | -0.11 |
| ROK20260618P00500000 | 500.00 | 38.00 | 40.70 | 0.00 | 0 | 67 | 36.15% | -0.86 | 0.01 | -0.26 | 0.21 | -0.11 |
| ROK20260618P00510000 | 510.00 | 47.10 | 50.80 | 0.00 | 0 | 0 | 35.12% | -0.92 | 0.00 | -0.17 | 0.13 | -0.09 |
| ROK20260618P00520000 | 520.00 | 56.50 | 59.70 | 0.00 | 0 | 0 | 36.17% | -0.96 | 0.00 | -0.13 | 0.09 | -0.07 |
| ROK20260618P00530000 | 530.00 | 66.20 | 70.30 | 0.00 | 0 | 0 | 38.19% | -0.98 | 0.00 | -0.11 | 0.05 | -0.05 |
| ROK20260618P00540000 | 540.00 | 76.20 | 80.30 | 0.00 | 0 | 0 | 46.95% | -0.96 | 0.00 | -0.16 | 0.09 | -0.08 |
| ROK20260618P00550000 | 550.00 | 86.20 | 90.30 | 0.00 | 0 | 0 | 49.84% | -0.96 | 0.00 | -0.15 | 0.07 | -0.07 |
| ROK20260618P00560000 | 560.00 | 96.20 | 100.30 | 0.00 | 0 | 0 | 54.63% | -0.96 | 0.00 | -0.16 | 0.07 | -0.07 |
| ROK20260618P00570000 | 570.00 | 106.20 | 110.30 | 0.00 | 0 | 0 | 56.96% | -0.97 | 0.00 | -0.14 | 0.06 | -0.07 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROK20260618C00270000 | 270.00 | 190.60 | 194.70 | 0.00 | 0 | 0 | 135.01% | 0.98 | 0.00 | -0.16 | 0.04 | 0.10 |
| ROK20260618C00280000 | 280.00 | 180.70 | 184.80 | 0.00 | 0 | 0 | 144.64% | 0.97 | 0.00 | -0.29 | 0.07 | 0.10 |
| ROK20260618C00290000 | 290.00 | 170.70 | 174.80 | 0.00 | 0 | 0 | 135.67% | 0.97 | 0.00 | -0.29 | 0.07 | 0.11 |
| ROK20260618C00300000 | 300.00 | 160.70 | 164.80 | 0.00 | 0 | 0 | 121.17% | 0.97 | 0.00 | -0.23 | 0.06 | 0.11 |
| ROK20260618C00310000 | 310.00 | 150.60 | 154.80 | 0.00 | 0 | 0 | 104.62% | 0.98 | 0.00 | -0.16 | 0.05 | 0.12 |
| ROK20260618C00320000 | 320.00 | 140.90 | 144.90 | 0.00 | 0 | 0 | 106.46% | 0.96 | 0.00 | -0.24 | 0.07 | 0.12 |
| ROK20260618C00330000 | 330.00 | 130.80 | 134.90 | 0.00 | 0 | 1 | 101.18% | 0.96 | 0.00 | -0.26 | 0.08 | 0.12 |
| ROK20260618C00340000 | 340.00 | 120.80 | 124.90 | 0.00 | 0 | 0 | 91.08% | 0.96 | 0.00 | -0.23 | 0.08 | 0.13 |
| ROK20260618C00350000 | 350.00 | 111.00 | 115.00 | 0.00 | 0 | 0 | 89.04% | 0.95 | 0.00 | -0.28 | 0.10 | 0.13 |
| ROK20260618C00360000 | 360.00 | 100.90 | 105.00 | 0.00 | 0 | 2 | 82.41% | 0.94 | 0.00 | -0.28 | 0.11 | 0.13 |
| ROK20260618C00370000 | 370.00 | 91.10 | 95.10 | 0.00 | 0 | 6 | 42.65% | 1.00 | 0.00 | -0.01 | 0.01 | 0.15 |
| ROK20260618C00380000 | 380.00 | 81.00 | 85.10 | 0.00 | 0 | 3 | 60.29% | 0.95 | 0.00 | -0.18 | 0.10 | 0.14 |
| ROK20260618C00390000 | 390.00 | 71.80 | 74.90 | 0.00 | 0 | 2 | 54.49% | 0.94 | 0.00 | -0.18 | 0.11 | 0.15 |
| ROK20260618C00400000 | 400.00 | 62.10 | 65.00 | 0.00 | 0 | 7 | 34.07% | 0.98 | 0.00 | -0.04 | 0.04 | 0.16 |
| ROK20260618C00410000 | 410.00 | 52.40 | 55.50 | 0.00 | 0 | 131 | 38.30% | 0.94 | 0.00 | -0.13 | 0.11 | 0.15 |
| ROK20260618C00420000 | 420.00 | 43.00 | 45.70 | 0.00 | 0 | 31 | 33.28% | 0.92 | 0.00 | -0.14 | 0.14 | 0.16 |
| ROK20260618C00430000 | 430.00 | 34.60 | 37.40 | 0.00 | 0 | 22 | 35.39% | 0.84 | 0.01 | -0.26 | 0.23 | 0.14 |
| ROK20260618C00440000 | 440.00 | 25.80 | 28.60 | 0.00 | 0 | 32 | 35.09% | 0.76 | 0.01 | -0.34 | 0.29 | 0.13 |
| ROK20260618C00450000 | 450.00 | 19.30 | 22.80 | 24.55 | 2 | 54 | 34.22% | 0.65 | 0.01 | -0.40 | 0.35 | 0.12 |
| ROK20260618C00460000 | 460.00 | 13.10 | 15.60 | 16.25 | 1 | 109 | 33.67% | 0.53 | 0.01 | -0.42 | 0.37 | 0.09 |
| ROK20260618C00470000 | 470.00 | 8.30 | 10.80 | 12.10 | 10 | 74 | 33.42% | 0.41 | 0.01 | -0.41 | 0.36 | 0.07 |
| ROK20260618C00480000 | 480.00 | 4.90 | 6.80 | 6.00 | 2 | 93 | 33.34% | 0.29 | 0.01 | -0.36 | 0.32 | 0.05 |
| ROK20260618C00490000 | 490.00 | 2.80 | 4.60 | 3.80 | 1 | 154 | 33.39% | 0.20 | 0.01 | -0.29 | 0.26 | 0.04 |
| ROK20260618C00500000 | 500.00 | 1.55 | 2.90 | 0.00 | 0 | 72 | 33.66% | 0.13 | 0.01 | -0.22 | 0.20 | 0.02 |
| ROK20260618C00510000 | 510.00 | 0.85 | 4.00 | 0.00 | 0 | 11 | 41.46% | 0.13 | 0.01 | -0.26 | 0.20 | 0.02 |
| ROK20260618C00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 45.67% | 0.11 | 0.00 | -0.26 | 0.18 | 0.02 |
| ROK20260618C00530000 | 530.00 | 0.00 | 3.80 | 0.00 | 0 | 3 | 49.80% | 0.10 | 0.00 | -0.26 | 0.16 | 0.02 |
| ROK20260618C00540000 | 540.00 | 0.00 | 3.70 | 0.00 | 0 | 1 | 53.99% | 0.09 | 0.00 | -0.25 | 0.15 | 0.02 |
| ROK20260618C00550000 | 550.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 57.90% | 0.08 | 0.00 | -0.25 | 0.14 | 0.01 |
| ROK20260618C00560000 | 560.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 63.11% | 0.08 | 0.00 | -0.27 | 0.13 | 0.01 |
| ROK20260618C00570000 | 570.00 | 0.00 | 3.40 | 0.00 | 0 | 20 | 67.84% | 0.07 | 0.00 | -0.28 | 0.13 | 0.01 |
