Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSPT20260618C00039000 | 39.00 | 25.70 | 28.10 | 0.00 | 0 | 3 | 209.98% | 0.93 | 0.01 | -0.13 | 0.02 | 0.01 |
| RSPT20260618C00040000 | 40.00 | 24.70 | 27.10 | 0.00 | 0 | 10 | 201.85% | 0.93 | 0.01 | -0.13 | 0.02 | 0.01 |
| RSPT20260618C00041000 | 41.00 | 23.70 | 26.10 | 0.00 | 0 | 0 | 193.90% | 0.93 | 0.01 | -0.13 | 0.02 | 0.01 |
| RSPT20260618C00042000 | 42.00 | 23.70 | 24.60 | 0.00 | 0 | 2 | 139.72% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| RSPT20260618C00043000 | 43.00 | 21.70 | 24.10 | 0.00 | 0 | 0 | 178.49% | 0.92 | 0.01 | -0.13 | 0.02 | 0.01 |
| RSPT20260618C00044000 | 44.00 | 20.70 | 23.10 | 0.00 | 0 | 0 | 171.02% | 0.92 | 0.01 | -0.12 | 0.02 | 0.01 |
| RSPT20260618C00045000 | 45.00 | 19.70 | 22.10 | 0.00 | 0 | 3 | 163.68% | 0.91 | 0.01 | -0.12 | 0.02 | 0.01 |
| RSPT20260618C00046000 | 46.00 | 18.70 | 21.10 | 0.00 | 0 | 11 | 156.48% | 0.91 | 0.01 | -0.12 | 0.02 | 0.01 |
| RSPT20260618C00047000 | 47.00 | 17.70 | 20.10 | 0.00 | 0 | 0 | 149.39% | 0.91 | 0.01 | -0.12 | 0.02 | 0.01 |
| RSPT20260618C00048000 | 48.00 | 16.70 | 19.10 | 0.00 | 0 | 0 | 142.41% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| RSPT20260618C00049000 | 49.00 | 15.70 | 18.10 | 0.00 | 0 | 0 | 135.54% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| RSPT20260618C00050000 | 50.00 | 14.70 | 17.10 | 0.00 | 0 | 82 | 128.76% | 0.89 | 0.01 | -0.11 | 0.02 | 0.01 |
| RSPT20260618C00051000 | 51.00 | 13.70 | 16.10 | 0.00 | 0 | 0 | 122.06% | 0.89 | 0.01 | -0.11 | 0.02 | 0.01 |
| RSPT20260618C00052000 | 52.00 | 13.80 | 14.70 | 0.00 | 0 | 39 | 87.12% | 0.94 | 0.01 | -0.06 | 0.01 | 0.01 |
| RSPT20260618C00053000 | 53.00 | 11.70 | 14.10 | 0.00 | 0 | 0 | 108.87% | 0.88 | 0.02 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00054000 | 54.00 | 10.70 | 13.10 | 0.00 | 0 | 0 | 102.37% | 0.87 | 0.02 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00055000 | 55.00 | 9.70 | 12.20 | 0.00 | 0 | 0 | 99.42% | 0.85 | 0.02 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00056000 | 56.00 | 8.80 | 11.20 | 10.51 | 2 | 3 | 92.85% | 0.84 | 0.02 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00057000 | 57.00 | 7.80 | 10.20 | 0.00 | 0 | 0 | 86.30% | 0.83 | 0.02 | -0.10 | 0.03 | 0.01 |
| RSPT20260618C00058000 | 58.00 | 6.80 | 9.30 | 0.00 | 0 | 1 | 82.74% | 0.82 | 0.03 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00059000 | 59.00 | 5.90 | 8.30 | 0.00 | 0 | 4 | 76.04% | 0.80 | 0.03 | -0.10 | 0.04 | 0.01 |
| RSPT20260618C00060000 | 60.00 | 5.00 | 7.40 | 0.00 | 0 | 0 | 71.96% | 0.78 | 0.03 | -0.10 | 0.04 | 0.01 |
| RSPT20260618C00061000 | 61.00 | 4.10 | 6.50 | 0.00 | 0 | 0 | 67.51% | 0.75 | 0.04 | -0.10 | 0.04 | 0.01 |
| RSPT20260618C00062000 | 62.00 | 3.10 | 5.70 | 0.00 | 0 | 0 | 27.35% | 0.94 | 0.07 | -0.03 | 0.01 | 0.01 |
| RSPT20260618C00063000 | 63.00 | 2.35 | 4.90 | 0.00 | 0 | 0 | 31.26% | 0.82 | 0.08 | -0.05 | 0.03 | 0.01 |
| RSPT20260618C00064000 | 64.00 | 1.55 | 4.20 | 0.00 | 0 | 0 | 31.42% | 0.72 | 0.09 | -0.05 | 0.04 | 0.01 |
| RSPT20260618C00065000 | 65.00 | 0.70 | 3.70 | 0.00 | 0 | 0 | 31.05% | 0.63 | 0.10 | -0.06 | 0.05 | 0.01 |
| RSPT20260618C00066000 | 66.00 | 0.05 | 3.20 | 0.00 | 0 | 0 | 30.66% | 0.53 | 0.10 | -0.06 | 0.05 | 0.01 |
| RSPT20260618C00067000 | 67.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 33.66% | 0.43 | 0.09 | -0.06 | 0.05 | 0.01 |
| RSPT20260618C00068000 | 68.00 | 0.05 | 2.55 | 0.78 | 9 | 0 | 40.66% | 0.38 | 0.07 | -0.07 | 0.05 | 0.01 |
| RSPT20260618C00069000 | 69.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 43.66% | 0.32 | 0.06 | -0.07 | 0.05 | 0.01 |
| RSPT20260618C00070000 | 70.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 48.03% | 0.29 | 0.05 | -0.08 | 0.04 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSPT20260618P00039000 | 39.00 | 0.00 | 0.50 | 0.00 | 0 | 84 | 154.34% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| RSPT20260618P00040000 | 40.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 198.86% | -0.07 | 0.01 | -0.12 | 0.02 | -0.00 |
| RSPT20260618P00041000 | 41.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 190.97% | -0.07 | 0.01 | -0.12 | 0.02 | -0.00 |
| RSPT20260618P00042000 | 42.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 183.31% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| RSPT20260618P00043000 | 43.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 175.67% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| RSPT20260618P00044000 | 44.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 168.24% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| RSPT20260618P00045000 | 45.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 160.95% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00046000 | 46.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 153.80% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00047000 | 47.00 | 0.00 | 0.40 | 0.00 | 0 | 3 | 101.86% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| RSPT20260618P00048000 | 48.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 139.82% | -0.10 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00049000 | 49.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 132.99% | -0.10 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00050000 | 50.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 127.30% | -0.11 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00051000 | 51.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 120.61% | -0.11 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00052000 | 52.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 74.02% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| RSPT20260618P00053000 | 53.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 107.43% | -0.13 | 0.01 | -0.10 | 0.03 | -0.00 |
| RSPT20260618P00054000 | 54.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 100.93% | -0.13 | 0.02 | -0.10 | 0.03 | -0.00 |
| RSPT20260618P00055000 | 55.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 95.33% | -0.14 | 0.02 | -0.10 | 0.03 | -0.00 |
| RSPT20260618P00056000 | 56.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 88.87% | -0.15 | 0.02 | -0.10 | 0.03 | -0.00 |
| RSPT20260618P00057000 | 57.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 83.21% | -0.16 | 0.02 | -0.09 | 0.03 | -0.00 |
| RSPT20260618P00058000 | 58.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 77.48% | -0.18 | 0.03 | -0.09 | 0.03 | -0.00 |
| RSPT20260618P00059000 | 59.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 70.23% | -0.19 | 0.03 | -0.09 | 0.04 | -0.01 |
| RSPT20260618P00060000 | 60.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 64.37% | -0.21 | 0.03 | -0.08 | 0.04 | -0.01 |
| RSPT20260618P00061000 | 61.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 58.99% | -0.23 | 0.04 | -0.08 | 0.04 | -0.01 |
| RSPT20260618P00062000 | 62.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 53.95% | -0.26 | 0.05 | -0.08 | 0.04 | -0.01 |
| RSPT20260618P00063000 | 63.00 | 0.00 | 1.20 | 1.78 | 9 | 0 | 33.74% | -0.23 | 0.07 | -0.05 | 0.04 | -0.01 |
| RSPT20260618P00064000 | 64.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 42.57% | -0.34 | 0.07 | -0.07 | 0.05 | -0.01 |
| RSPT20260618P00065000 | 65.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 36.97% | -0.40 | 0.08 | -0.07 | 0.05 | -0.01 |
| RSPT20260618P00066000 | 66.00 | 0.05 | 3.10 | 0.00 | 0 | 0 | 30.75% | -0.48 | 0.10 | -0.06 | 0.05 | -0.01 |
| RSPT20260618P00067000 | 67.00 | 0.75 | 3.70 | 0.00 | 0 | 0 | 32.57% | -0.57 | 0.09 | -0.06 | 0.05 | -0.02 |
| RSPT20260618P00068000 | 68.00 | 1.50 | 4.20 | 0.00 | 0 | 0 | 32.12% | -0.66 | 0.09 | -0.05 | 0.05 | -0.02 |
| RSPT20260618P00069000 | 69.00 | 2.30 | 4.90 | 0.00 | 0 | 0 | 32.62% | -0.74 | 0.08 | -0.05 | 0.04 | -0.02 |
| RSPT20260618P00070000 | 70.00 | 3.20 | 5.70 | 0.00 | 0 | 0 | 34.14% | -0.79 | 0.06 | -0.04 | 0.04 | -0.02 |
