Verfall
Puts
für June 05, 2026
Calls
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVMD20260618P00030000 | 30.00 | 0.00 | 2.10 | 0.00 | 0 | 38 | 502.47% | -0.02 | 0.00 | -0.20 | 0.01 | -0.00 |
| RVMD20260618P00035000 | 35.00 | 0.00 | 2.10 | 0.00 | 0 | 21 | 452.93% | -0.02 | 0.00 | -0.20 | 0.01 | -0.00 |
| RVMD20260618P00040000 | 40.00 | 0.00 | 2.10 | 0.05 | 2 | 40 | 412.76% | -0.02 | 0.00 | -0.20 | 0.01 | -0.00 |
| RVMD20260618P00041000 | 41.00 | 0.00 | 0.25 | 0.00 | 0 | 28 | 290.78% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| RVMD20260618P00042000 | 42.00 | 0.00 | 2.10 | 0.05 | 4 | 40 | 398.23% | -0.02 | 0.00 | -0.20 | 0.01 | -0.00 |
| RVMD20260618P00043000 | 43.00 | 0.00 | 1.05 | 0.05 | 4 | 55 | 319.56% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| RVMD20260618P00044000 | 44.00 | 0.00 | 2.10 | 0.05 | 6 | 29 | 346.60% | -0.01 | 0.00 | -0.13 | 0.01 | -0.00 |
| RVMD20260618P00045000 | 45.00 | 0.00 | 1.05 | 0.05 | 4 | 29 | 308.46% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| RVMD20260618P00046000 | 46.00 | 0.00 | 1.85 | 0.05 | 6 | 25 | 265.95% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| RVMD20260618P00047000 | 47.00 | 0.00 | 2.10 | 0.00 | 0 | 33 | 364.99% | -0.02 | 0.00 | -0.20 | 0.01 | -0.00 |
| RVMD20260618P00048000 | 48.00 | 0.00 | 2.10 | 0.05 | 2 | 43 | 262.80% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| RVMD20260618P00049000 | 49.00 | 0.00 | 2.10 | 0.00 | 0 | 27 | 352.75% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| RVMD20260618P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 17,430 | 334.71% | -0.02 | 0.00 | -0.17 | 0.01 | -0.00 |
| RVMD20260618P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 823 | 190.79% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| RVMD20260618P00060000 | 60.00 | 0.00 | 2.00 | 0.00 | 0 | 76 | 269.90% | -0.02 | 0.00 | -0.14 | 0.01 | -0.00 |
| RVMD20260618P00065000 | 65.00 | 0.00 | 2.10 | 0.00 | 0 | 489 | 233.52% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| RVMD20260618P00070000 | 70.00 | 0.00 | 1.35 | 0.00 | 0 | 417 | 214.71% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| RVMD20260618P00075000 | 75.00 | 0.00 | 1.55 | 0.00 | 0 | 308 | 203.98% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| RVMD20260618P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 13,924 | 147.52% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| RVMD20260618P00085000 | 85.00 | 0.00 | 1.40 | 0.00 | 0 | 179 | 166.85% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| RVMD20260618P00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 3,535 | 101.12% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| RVMD20260618P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 448 | 136.78% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| RVMD20260618P00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 614 | 123.50% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| RVMD20260618P00105000 | 105.00 | 0.00 | 0.35 | 0.21 | 12 | 551 | 93.17% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| RVMD20260618P00110000 | 110.00 | 0.00 | 0.20 | 0.07 | 1 | 2,278 | 75.86% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| RVMD20260618P00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 260 | 86.60% | -0.05 | 0.00 | -0.09 | 0.03 | -0.00 |
| RVMD20260618P00120000 | 120.00 | 0.00 | 0.80 | 0.37 | 10 | 644 | 63.52% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| RVMD20260618P00125000 | 125.00 | 0.00 | 0.45 | 0.26 | 11 | 890 | 54.71% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| RVMD20260618P00130000 | 130.00 | 0.25 | 1.00 | 0.55 | 2 | 1,744 | 54.49% | -0.08 | 0.01 | -0.08 | 0.04 | -0.00 |
| RVMD20260618P00135000 | 135.00 | 0.60 | 1.85 | 1.05 | 5 | 587 | 53.05% | -0.14 | 0.01 | -0.13 | 0.06 | -0.01 |
| RVMD20260618P00140000 | 140.00 | 1.75 | 2.50 | 1.74 | 4 | 1,280 | 52.65% | -0.23 | 0.02 | -0.18 | 0.09 | -0.01 |
| RVMD20260618P00145000 | 145.00 | 3.20 | 3.60 | 3.40 | 36 | 954 | 49.69% | -0.35 | 0.03 | -0.20 | 0.10 | -0.02 |
| RVMD20260618P00150000 | 150.00 | 4.50 | 6.00 | 5.50 | 20 | 778 | 44.13% | -0.49 | 0.03 | -0.20 | 0.11 | -0.02 |
| RVMD20260618P00155000 | 155.00 | 7.00 | 9.10 | 5.80 | 1 | 158 | 44.87% | -0.65 | 0.03 | -0.19 | 0.10 | -0.03 |
| RVMD20260618P00160000 | 160.00 | 11.50 | 14.00 | 13.50 | 50 | 603 | 49.92% | -0.75 | 0.02 | -0.18 | 0.09 | -0.03 |
| RVMD20260618P00165000 | 165.00 | 15.30 | 18.50 | 0.00 | 0 | 85 | 52.41% | -0.83 | 0.02 | -0.15 | 0.07 | -0.03 |
| RVMD20260618P00170000 | 170.00 | 19.90 | 23.10 | 0.00 | 0 | 9 | 51.22% | -0.91 | 0.01 | -0.10 | 0.04 | -0.02 |
| RVMD20260618P00175000 | 175.00 | 24.60 | 27.90 | 0.00 | 0 | 1 | 56.74% | -0.94 | 0.01 | -0.10 | 0.04 | -0.02 |
| RVMD20260618P00180000 | 180.00 | 29.60 | 32.80 | 0.00 | 0 | 5 | 58.52% | -0.96 | 0.01 | -0.07 | 0.02 | -0.02 |
| RVMD20260618P00185000 | 185.00 | 34.40 | 37.70 | 0.00 | 0 | 0 | 92.70% | -0.87 | 0.01 | -0.22 | 0.06 | -0.03 |
| RVMD20260618P00190000 | 190.00 | 39.10 | 42.60 | 0.00 | 0 | 0 | 102.40% | -0.88 | 0.01 | -0.23 | 0.06 | -0.04 |
| RVMD20260618P00195000 | 195.00 | 44.40 | 47.60 | 0.00 | 0 | 1 | 113.57% | -0.87 | 0.01 | -0.26 | 0.06 | -0.04 |
| RVMD20260618P00200000 | 200.00 | 49.40 | 52.60 | 0.00 | 0 | 0 | 117.29% | -0.89 | 0.01 | -0.25 | 0.05 | -0.04 |
| RVMD20260618P00210000 | 210.00 | 59.40 | 62.60 | 0.00 | 0 | 0 | 128.91% | -0.90 | 0.01 | -0.25 | 0.05 | -0.04 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVMD20260618C00030000 | 30.00 | 117.50 | 120.80 | 0.00 | 0 | 4 | 346.29% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| RVMD20260618C00035000 | 35.00 | 112.50 | 115.80 | 0.00 | 0 | 0 | 468.09% | 0.98 | 0.00 | -0.21 | 0.01 | 0.01 |
| RVMD20260618C00040000 | 40.00 | 107.60 | 110.80 | 0.00 | 0 | 0 | 426.04% | 0.98 | 0.00 | -0.21 | 0.01 | 0.01 |
| RVMD20260618C00041000 | 41.00 | 106.60 | 109.80 | 0.00 | 0 | 0 | 418.34% | 0.98 | 0.00 | -0.21 | 0.01 | 0.01 |
| RVMD20260618C00042000 | 42.00 | 105.60 | 108.80 | 0.00 | 0 | 4 | 410.85% | 0.98 | 0.00 | -0.21 | 0.01 | 0.01 |
| RVMD20260618C00043000 | 43.00 | 104.60 | 107.80 | 0.00 | 0 | 0 | 396.58% | 0.98 | 0.00 | -0.19 | 0.01 | 0.01 |
| RVMD20260618C00044000 | 44.00 | 103.60 | 106.80 | 0.00 | 0 | 1 | 389.58% | 0.98 | 0.00 | -0.19 | 0.01 | 0.01 |
| RVMD20260618C00045000 | 45.00 | 102.60 | 105.80 | 0.00 | 0 | 1 | 382.75% | 0.98 | 0.00 | -0.19 | 0.01 | 0.01 |
| RVMD20260618C00046000 | 46.00 | 101.60 | 104.80 | 0.00 | 0 | 0 | 376.09% | 0.98 | 0.00 | -0.19 | 0.01 | 0.01 |
| RVMD20260618C00047000 | 47.00 | 100.50 | 103.80 | 0.00 | 0 | 4 | 369.58% | 0.98 | 0.00 | -0.19 | 0.02 | 0.01 |
| RVMD20260618C00048000 | 48.00 | 99.50 | 102.80 | 0.00 | 0 | 1 | 363.22% | 0.98 | 0.00 | -0.19 | 0.02 | 0.01 |
| RVMD20260618C00049000 | 49.00 | 98.50 | 101.80 | 0.00 | 0 | 1 | 357.01% | 0.98 | 0.00 | -0.19 | 0.02 | 0.01 |
| RVMD20260618C00050000 | 50.00 | 97.50 | 100.90 | 0.00 | 0 | 307 | 357.18% | 0.98 | 0.00 | -0.21 | 0.02 | 0.01 |
| RVMD20260618C00055000 | 55.00 | 92.60 | 95.90 | 0.00 | 0 | 38 | 243.06% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| RVMD20260618C00060000 | 60.00 | 87.60 | 90.80 | 0.00 | 0 | 6 | 301.92% | 0.97 | 0.00 | -0.20 | 0.02 | 0.02 |
| RVMD20260618C00065000 | 65.00 | 83.10 | 85.80 | 87.00 | 7 | 296 | 272.79% | 0.97 | 0.00 | -0.19 | 0.02 | 0.02 |
| RVMD20260618C00070000 | 70.00 | 77.60 | 80.80 | 83.80 | 1 | 104 | 185.34% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| RVMD20260618C00075000 | 75.00 | 72.60 | 75.20 | 0.00 | 0 | 82 | 151.50% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| RVMD20260618C00080000 | 80.00 | 67.60 | 71.00 | 0.00 | 0 | 60 | 118.70% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| RVMD20260618C00085000 | 85.00 | 62.60 | 65.90 | 0.00 | 0 | 62 | 201.28% | 0.96 | 0.00 | -0.20 | 0.03 | 0.03 |
| RVMD20260618C00090000 | 90.00 | 57.60 | 60.90 | 0.00 | 0 | 107 | 183.90% | 0.95 | 0.00 | -0.20 | 0.03 | 0.03 |
| RVMD20260618C00095000 | 95.00 | 52.60 | 56.00 | 0.00 | 0 | 184 | 167.39% | 0.95 | 0.00 | -0.19 | 0.03 | 0.03 |
| RVMD20260618C00100000 | 100.00 | 47.60 | 50.80 | 0.00 | 0 | 159 | 151.63% | 0.94 | 0.00 | -0.19 | 0.03 | 0.03 |
| RVMD20260618C00105000 | 105.00 | 43.30 | 45.40 | 0.00 | 0 | 257 | 133.71% | 0.94 | 0.00 | -0.17 | 0.04 | 0.03 |
| RVMD20260618C00110000 | 110.00 | 38.10 | 40.90 | 0.00 | 0 | 219 | 78.20% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| RVMD20260618C00115000 | 115.00 | 33.00 | 35.90 | 0.00 | 0 | 106 | 107.93% | 0.92 | 0.00 | -0.17 | 0.04 | 0.04 |
| RVMD20260618C00120000 | 120.00 | 28.20 | 31.00 | 0.00 | 0 | 734 | 66.50% | 0.97 | 0.00 | -0.05 | 0.02 | 0.04 |
| RVMD20260618C00125000 | 125.00 | 22.80 | 25.50 | 0.00 | 0 | 51 | 43.22% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| RVMD20260618C00130000 | 130.00 | 18.50 | 21.50 | 19.90 | 7 | 2,474 | 48.85% | 0.94 | 0.01 | -0.06 | 0.03 | 0.04 |
| RVMD20260618C00135000 | 135.00 | 14.00 | 16.20 | 20.04 | 1 | 877 | 47.77% | 0.89 | 0.01 | -0.10 | 0.06 | 0.04 |
| RVMD20260618C00140000 | 140.00 | 11.00 | 12.00 | 11.50 | 3 | 2,952 | 52.21% | 0.77 | 0.02 | -0.17 | 0.09 | 0.04 |
| RVMD20260618C00145000 | 145.00 | 6.60 | 8.30 | 8.29 | 7 | 883 | 47.67% | 0.66 | 0.03 | -0.19 | 0.10 | 0.03 |
| RVMD20260618C00150000 | 150.00 | 3.80 | 6.20 | 4.75 | 9 | 7,324 | 45.92% | 0.51 | 0.03 | -0.20 | 0.11 | 0.03 |
| RVMD20260618C00155000 | 155.00 | 2.60 | 3.90 | 2.96 | 23 | 1,525 | 46.29% | 0.37 | 0.03 | -0.19 | 0.11 | 0.02 |
| RVMD20260618C00160000 | 160.00 | 1.40 | 2.50 | 2.20 | 42 | 1,339 | 51.58% | 0.27 | 0.02 | -0.19 | 0.09 | 0.01 |
| RVMD20260618C00165000 | 165.00 | 1.00 | 1.40 | 1.18 | 66 | 2,251 | 50.19% | 0.17 | 0.02 | -0.14 | 0.07 | 0.01 |
| RVMD20260618C00170000 | 170.00 | 0.60 | 1.15 | 0.70 | 48 | 2,020 | 53.70% | 0.12 | 0.01 | -0.11 | 0.06 | 0.01 |
| RVMD20260618C00175000 | 175.00 | 0.00 | 0.75 | 0.45 | 19 | 419 | 52.45% | 0.07 | 0.01 | -0.07 | 0.04 | 0.00 |
| RVMD20260618C00180000 | 180.00 | 0.20 | 0.50 | 0.45 | 40 | 5,122 | 57.25% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| RVMD20260618C00185000 | 185.00 | 0.00 | 0.65 | 0.23 | 14 | 907 | 59.85% | 0.04 | 0.00 | -0.05 | 0.02 | 0.00 |
| RVMD20260618C00190000 | 190.00 | 0.05 | 0.80 | 0.06 | 3 | 206 | 73.89% | 0.05 | 0.01 | -0.08 | 0.03 | 0.00 |
| RVMD20260618C00195000 | 195.00 | 0.05 | 1.35 | 0.00 | 0 | 9 | 82.72% | 0.06 | 0.00 | -0.09 | 0.03 | 0.00 |
| RVMD20260618C00200000 | 200.00 | 0.00 | 0.10 | 0.05 | 50 | 304 | 63.02% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| RVMD20260618C00210000 | 210.00 | 0.00 | 0.55 | 0.00 | 0 | 57 | 90.72% | 0.03 | 0.00 | -0.06 | 0.02 | 0.00 |
