Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN20260605C00006000 | 6.00 | 8.60 | 9.35 | 9.13 | 4 | 7 | 818.72% | 0.96 | 0.01 | -0.14 | 0.00 | 0.00 |
| RUN20260605C00007000 | 7.00 | 7.55 | 8.25 | 7.80 | 11 | 5 | 740.89% | 0.95 | 0.01 | -0.18 | 0.00 | 0.00 |
| RUN20260605C00008000 | 8.00 | 6.40 | 7.55 | 7.16 | 7 | 5 | 445.24% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| RUN20260605C00008500 | 8.50 | 5.90 | 7.10 | 6.50 | 9 | 13 | 442.43% | 0.97 | 0.01 | -0.06 | 0.00 | 0.00 |
| RUN20260605C00009000 | 9.00 | 5.40 | 6.70 | 6.07 | 10 | 11 | 453.46% | 0.95 | 0.02 | -0.10 | 0.00 | 0.00 |
| RUN20260605C00009500 | 9.50 | 4.90 | 6.25 | 5.80 | 1 | 4 | 334.86% | 0.97 | 0.02 | -0.04 | 0.00 | 0.00 |
| RUN20260605C00010000 | 10.00 | 4.50 | 5.75 | 0.00 | 0 | 4 | 353.15% | 0.95 | 0.03 | -0.08 | 0.00 | 0.00 |
| RUN20260605C00010500 | 10.50 | 3.90 | 5.40 | 4.89 | 1 | 3 | 396.43% | 0.90 | 0.04 | -0.16 | 0.00 | 0.00 |
| RUN20260605C00011000 | 11.00 | 3.50 | 4.85 | 4.27 | 1 | 33 | 342.82% | 0.90 | 0.05 | -0.15 | 0.00 | 0.00 |
| RUN20260605C00011500 | 11.50 | 3.05 | 4.30 | 3.84 | 1 | 1 | 278.48% | 0.91 | 0.05 | -0.11 | 0.00 | 0.00 |
| RUN20260605C00012000 | 12.00 | 2.46 | 3.75 | 0.00 | 0 | 52 | 257.39% | 0.88 | 0.07 | -0.13 | 0.00 | 0.00 |
| RUN20260605C00012500 | 12.50 | 1.91 | 3.35 | 2.47 | 1 | 2 | 225.32% | 0.86 | 0.09 | -0.13 | 0.00 | 0.00 |
| RUN20260605C00013000 | 13.00 | 1.47 | 2.57 | 1.88 | 7 | 169 | 185.14% | 0.85 | 0.12 | -0.12 | 0.00 | 0.00 |
| RUN20260605C00013500 | 13.50 | 1.13 | 2.39 | 0.00 | 0 | 24 | 225.72% | 0.74 | 0.13 | -0.22 | 0.00 | 0.00 |
| RUN20260605C00014000 | 14.00 | 0.87 | 1.28 | 0.95 | 29 | 338 | 90.32% | 0.81 | 0.27 | -0.07 | 0.00 | 0.00 |
| RUN20260605C00014500 | 14.50 | 0.58 | 0.68 | 0.53 | 33 | 488 | 107.93% | 0.63 | 0.32 | -0.13 | 0.00 | 0.00 |
| RUN20260605C00015000 | 15.00 | 0.33 | 0.42 | 0.29 | 487 | 677 | 106.94% | 0.46 | 0.33 | -0.13 | 0.00 | 0.00 |
| RUN20260605C00015500 | 15.50 | 0.17 | 0.25 | 0.22 | 126 | 8,695 | 104.35% | 0.30 | 0.30 | -0.11 | 0.00 | 0.00 |
| RUN20260605C00016000 | 16.00 | 0.10 | 0.18 | 0.10 | 145 | 919 | 104.46% | 0.18 | 0.22 | -0.07 | 0.00 | 0.00 |
| RUN20260605C00016500 | 16.50 | 0.05 | 0.15 | 0.07 | 35 | 408 | 128.44% | 0.15 | 0.16 | -0.07 | 0.00 | 0.00 |
| RUN20260605C00017000 | 17.00 | 0.03 | 0.11 | 0.04 | 134 | 2,780 | 132.64% | 0.09 | 0.11 | -0.05 | 0.00 | 0.00 |
| RUN20260605C00017500 | 17.50 | 0.01 | 0.04 | 0.04 | 1 | 1,432 | 121.84% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| RUN20260605C00018000 | 18.00 | 0.02 | 0.15 | 0.04 | 1 | 1,249 | 186.83% | 0.09 | 0.08 | -0.07 | 0.00 | 0.00 |
| RUN20260605C00018500 | 18.50 | 0.00 | 0.01 | 0.01 | 43 | 212 | 126.77% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| RUN20260605C00019000 | 19.00 | 0.01 | 0.24 | 0.01 | 5 | 350 | 176.14% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| RUN20260605C00019500 | 19.50 | 0.00 | 0.20 | 0.02 | 2 | 106 | 211.87% | 0.05 | 0.04 | -0.04 | 0.00 | 0.00 |
| RUN20260605C00020000 | 20.00 | 0.00 | 0.16 | 0.00 | 0 | 28 | 254.59% | 0.07 | 0.05 | -0.07 | 0.00 | 0.00 |
| RUN20260605C00020500 | 20.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 298.36% | 0.09 | 0.05 | -0.10 | 0.00 | 0.00 |
| RUN20260605C00021000 | 21.00 | 0.00 | 0.24 | 0.00 | 0 | 152 | 224.52% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| RUN20260605C00021500 | 21.50 | 0.01 | 0.25 | 0.03 | 1 | 1 | 258.46% | 0.03 | 0.03 | -0.03 | 0.00 | 0.00 |
| RUN20260605C00022000 | 22.00 | 0.00 | 0.66 | 0.00 | 0 | 0 | 399.14% | 0.12 | 0.05 | -0.18 | 0.00 | 0.00 |
| RUN20260605C00022500 | 22.50 | 0.00 | 0.57 | 0.00 | 0 | 0 | 392.99% | 0.10 | 0.04 | -0.15 | 0.00 | 0.00 |
| RUN20260605C00023000 | 23.00 | 0.00 | 0.52 | 0.00 | 0 | 7 | 394.18% | 0.09 | 0.04 | -0.14 | 0.00 | 0.00 |
| RUN20260605C00023500 | 23.50 | 0.00 | 0.72 | 0.00 | 0 | 0 | 458.46% | 0.12 | 0.04 | -0.21 | 0.00 | 0.00 |
| RUN20260605C00024000 | 24.00 | 0.00 | 1.36 | 0.00 | 0 | 0 | 542.14% | 0.16 | 0.04 | -0.32 | 0.00 | 0.00 |
| RUN20260605C00024500 | 24.50 | 0.00 | 0.72 | 0.00 | 0 | 0 | 440.61% | 0.09 | 0.03 | -0.14 | 0.00 | 0.00 |
| RUN20260605C00025000 | 25.00 | 0.00 | 0.86 | 0.00 | 0 | 0 | 485.79% | 0.11 | 0.03 | -0.19 | 0.00 | 0.00 |
| RUN20260605C00025500 | 25.50 | 0.00 | 1.06 | 0.00 | 0 | 0 | 459.93% | 0.08 | 0.03 | -0.14 | 0.00 | 0.00 |
| RUN20260605C00026000 | 26.00 | 0.00 | 0.91 | 0.00 | 0 | 0 | 486.90% | 0.09 | 0.03 | -0.16 | 0.00 | 0.00 |
| RUN20260605C00026500 | 26.50 | 0.00 | 0.72 | 0.00 | 0 | 2 | 538.77% | 0.11 | 0.03 | -0.22 | 0.00 | 0.00 |
| RUN20260605C00027000 | 27.00 | 0.00 | 1.36 | 0.00 | 0 | 0 | 495.16% | 0.08 | 0.03 | -0.14 | 0.00 | 0.00 |
| RUN20260605C00027500 | 27.50 | 0.00 | 0.49 | 0.00 | 0 | 0 | 496.36% | 0.07 | 0.02 | -0.13 | 0.00 | 0.00 |
| RUN20260605C00028000 | 28.00 | 0.00 | 0.52 | 0.00 | 0 | 0 | 507.11% | 0.07 | 0.02 | -0.13 | 0.00 | 0.00 |
| RUN20260605C00028500 | 28.50 | 0.00 | 0.41 | 0.00 | 0 | 0 | 487.16% | 0.05 | 0.02 | -0.10 | 0.00 | 0.00 |
| RUN20260605C00029000 | 29.00 | 0.00 | 0.76 | 0.09 | 2 | 0 | 551.11% | 0.08 | 0.02 | -0.16 | 0.00 | 0.00 |
| RUN20260605C00029500 | 29.50 | 0.00 | 0.69 | 0.00 | 0 | 0 | 537.88% | 0.07 | 0.02 | -0.13 | 0.00 | 0.00 |
| RUN20260605C00030000 | 30.00 | 0.00 | 0.67 | 0.09 | 2 | 0 | 574.59% | 0.08 | 0.02 | -0.16 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN20260605P00006000 | 6.00 | 0.00 | 0.50 | 0.09 | 2 | 0 | 642.84% | -0.02 | 0.01 | -0.05 | 0.00 | 0.00 |
| RUN20260605P00007000 | 7.00 | 0.00 | 0.49 | 0.00 | 0 | 0 | 533.10% | -0.02 | 0.01 | -0.04 | 0.00 | 0.00 |
| RUN20260605P00008000 | 8.00 | 0.00 | 0.29 | 0.00 | 0 | 3 | 447.72% | -0.02 | 0.01 | -0.04 | 0.00 | 0.00 |
| RUN20260605P00008500 | 8.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 477.78% | -0.04 | 0.02 | -0.09 | 0.00 | 0.00 |
| RUN20260605P00009000 | 9.00 | 0.00 | 0.09 | 0.00 | 0 | 3 | 371.98% | -0.03 | 0.01 | -0.04 | 0.00 | 0.00 |
| RUN20260605P00009500 | 9.50 | 0.00 | 0.20 | 0.09 | 2 | 0 | 336.94% | -0.03 | 0.02 | -0.04 | 0.00 | 0.00 |
| RUN20260605P00010000 | 10.00 | 0.00 | 0.03 | 0.00 | 0 | 152 | 252.87% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RUN20260605P00010500 | 10.50 | 0.00 | 0.29 | 0.00 | 0 | 2 | 271.34% | -0.04 | 0.03 | -0.04 | 0.00 | 0.00 |
| RUN20260605P00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 48 | 215.62% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| RUN20260605P00011500 | 11.50 | 0.00 | 0.40 | 0.00 | 0 | 7 | 252.56% | -0.08 | 0.05 | -0.08 | 0.00 | -0.00 |
| RUN20260605P00012000 | 12.00 | 0.00 | 0.10 | 0.00 | 0 | 602 | 185.41% | -0.06 | 0.05 | -0.04 | 0.00 | -0.00 |
| RUN20260605P00012500 | 12.50 | 0.00 | 0.13 | 0.00 | 0 | 227 | 166.51% | -0.08 | 0.08 | -0.05 | 0.00 | -0.00 |
| RUN20260605P00013000 | 13.00 | 0.02 | 0.05 | 0.05 | 19 | 536 | 113.42% | -0.06 | 0.09 | -0.03 | 0.00 | -0.00 |
| RUN20260605P00013500 | 13.50 | 0.01 | 0.10 | 0.05 | 38 | 382 | 106.45% | -0.11 | 0.16 | -0.05 | 0.00 | -0.00 |
| RUN20260605P00014000 | 14.00 | 0.07 | 0.15 | 0.15 | 45 | 487 | 94.06% | -0.19 | 0.26 | -0.07 | 0.00 | -0.00 |
| RUN20260605P00014500 | 14.50 | 0.23 | 0.33 | 0.27 | 203 | 406 | 91.36% | -0.36 | 0.37 | -0.11 | 0.00 | -0.00 |
| RUN20260605P00015000 | 15.00 | 0.47 | 0.60 | 0.56 | 183 | 578 | 91.18% | -0.55 | 0.39 | -0.11 | 0.00 | -0.00 |
| RUN20260605P00015500 | 15.50 | 0.79 | 0.93 | 0.81 | 2 | 369 | 92.64% | -0.73 | 0.32 | -0.09 | 0.00 | -0.00 |
| RUN20260605P00016000 | 16.00 | 0.92 | 1.47 | 1.23 | 35 | 154 | 111.60% | -0.81 | 0.22 | -0.08 | 0.00 | -0.00 |
| RUN20260605P00016500 | 16.50 | 1.30 | 2.33 | 0.00 | 0 | 13 | 145.55% | -0.82 | 0.16 | -0.10 | 0.00 | -0.00 |
| RUN20260605P00017000 | 17.00 | 1.85 | 2.41 | 0.00 | 0 | 317 | 133.30% | -0.91 | 0.11 | -0.05 | 0.00 | -0.00 |
| RUN20260605P00017500 | 17.50 | 1.96 | 3.10 | 0.00 | 0 | 0 | 256.54% | -0.78 | 0.10 | -0.21 | 0.00 | -0.00 |
| RUN20260605P00018000 | 18.00 | 2.44 | 3.75 | 0.00 | 0 | 2 | 297.56% | -0.77 | 0.09 | -0.24 | 0.00 | -0.00 |
| RUN20260605P00018500 | 18.50 | 2.75 | 4.35 | 0.00 | 0 | 0 | 351.66% | -0.76 | 0.08 | -0.30 | 0.00 | -0.00 |
| RUN20260605P00019000 | 19.00 | 3.35 | 4.85 | 0.00 | 0 | 3 | 359.97% | -0.78 | 0.07 | -0.28 | 0.00 | -0.00 |
| RUN20260605P00019500 | 19.50 | 3.70 | 5.45 | 0.00 | 0 | 1 | 365.78% | -0.80 | 0.07 | -0.26 | 0.00 | -0.00 |
| RUN20260605P00020000 | 20.00 | 4.25 | 6.05 | 0.00 | 0 | 3 | 418.74% | -0.79 | 0.06 | -0.32 | 0.00 | -0.00 |
| RUN20260605P00020500 | 20.50 | 4.75 | 6.40 | 0.00 | 0 | 2 | 454.71% | -0.78 | 0.06 | -0.36 | 0.00 | -0.00 |
| RUN20260605P00021000 | 21.00 | 5.20 | 6.80 | 0.00 | 0 | 1 | 367.02% | -0.87 | 0.05 | -0.18 | 0.00 | -0.00 |
| RUN20260605P00021500 | 21.50 | 5.60 | 7.40 | 0.00 | 0 | 1 | 460.48% | -0.82 | 0.05 | -0.31 | 0.00 | -0.00 |
| RUN20260605P00022000 | 22.00 | 6.10 | 7.85 | 0.00 | 0 | 2 | 478.21% | -0.82 | 0.05 | -0.31 | 0.00 | -0.00 |
| RUN20260605P00022500 | 22.50 | 6.95 | 8.40 | 7.27 | 1 | 9 | 495.29% | -0.82 | 0.05 | -0.32 | 0.00 | -0.00 |
| RUN20260605P00023000 | 23.00 | 7.35 | 8.95 | 7.87 | 1 | 5 | 529.33% | -0.82 | 0.04 | -0.35 | 0.00 | -0.00 |
| RUN20260605P00023500 | 23.50 | 7.90 | 9.35 | 8.47 | 3 | 1 | 489.48% | -0.86 | 0.04 | -0.26 | 0.00 | -0.00 |
| RUN20260605P00024000 | 24.00 | 8.35 | 9.65 | 8.87 | 7 | 1 | 460.05% | -0.89 | 0.04 | -0.19 | 0.00 | -0.00 |
| RUN20260605P00024500 | 24.50 | 8.75 | 10.05 | 9.28 | 5 | 1 | 473.86% | -0.89 | 0.04 | -0.19 | 0.00 | -0.00 |
| RUN20260605P00025000 | 25.00 | 9.45 | 10.85 | 9.95 | 2 | 0 | 511.00% | -0.88 | 0.04 | -0.23 | 0.00 | -0.00 |
| RUN20260605P00025500 | 25.50 | 9.90 | 10.95 | 10.36 | 1 | 0 | 524.34% | -0.88 | 0.03 | -0.23 | 0.00 | -0.00 |
| RUN20260605P00026000 | 26.00 | 10.65 | 11.80 | 11.07 | 4 | 1 | 559.71% | -0.87 | 0.03 | -0.27 | 0.00 | -0.00 |
| RUN20260605P00026500 | 26.50 | 11.05 | 12.25 | 11.51 | 1 | 0 | 593.72% | -0.86 | 0.03 | -0.30 | 0.00 | -0.00 |
| RUN20260605P00027000 | 27.00 | 11.35 | 12.90 | 0.00 | 0 | 0 | 664.10% | -0.83 | 0.03 | -0.40 | 0.00 | -0.00 |
| RUN20260605P00027500 | 27.50 | 11.80 | 13.10 | 0.00 | 0 | 0 | 639.22% | -0.85 | 0.03 | -0.34 | 0.00 | -0.00 |
| RUN20260605P00028000 | 28.00 | 12.25 | 15.20 | 0.00 | 0 | 0 | 609.25% | -0.88 | 0.03 | -0.27 | 0.00 | -0.00 |
| RUN20260605P00028500 | 28.50 | 12.85 | 14.30 | 0.00 | 0 | 0 | 571.56% | -0.90 | 0.03 | -0.20 | 0.00 | -0.00 |
| RUN20260605P00029000 | 29.00 | 13.30 | 14.70 | 0.00 | 0 | 1 | 713.91% | -0.84 | 0.03 | -0.41 | 0.00 | -0.00 |
| RUN20260605P00029500 | 29.50 | 13.90 | 15.30 | 0.00 | 0 | 0 | 686.59% | -0.86 | 0.03 | -0.35 | 0.00 | -0.00 |
| RUN20260605P00030000 | 30.00 | 14.40 | 15.70 | 0.00 | 0 | 0 | 737.04% | -0.84 | 0.03 | -0.42 | 0.00 | -0.00 |
