Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RY20260618C00085000 | 85.00 | 104.70 | 107.70 | 0.00 | 0 | 0 | 234.22% | 0.97 | 0.00 | -0.16 | 0.02 | 0.03 |
| RY20260618C00090000 | 90.00 | 100.10 | 102.90 | 0.00 | 0 | 0 | 140.36% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| RY20260618C00095000 | 95.00 | 94.70 | 97.80 | 0.00 | 0 | 0 | 208.82% | 0.97 | 0.00 | -0.17 | 0.03 | 0.03 |
| RY20260618C00100000 | 100.00 | 89.70 | 92.70 | 0.00 | 0 | 0 | 191.56% | 0.97 | 0.00 | -0.16 | 0.03 | 0.03 |
| RY20260618C00105000 | 105.00 | 85.00 | 87.70 | 0.00 | 0 | 0 | 178.74% | 0.97 | 0.00 | -0.15 | 0.03 | 0.04 |
| RY20260618C00110000 | 110.00 | 79.60 | 83.40 | 0.00 | 0 | 0 | 91.74% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| RY20260618C00115000 | 115.00 | 74.60 | 78.30 | 0.00 | 0 | 0 | 73.90% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| RY20260618C00120000 | 120.00 | 69.80 | 73.10 | 0.00 | 0 | 0 | 154.47% | 0.95 | 0.00 | -0.19 | 0.04 | 0.04 |
| RY20260618C00125000 | 125.00 | 65.30 | 68.00 | 0.00 | 0 | 0 | 94.90% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| RY20260618C00130000 | 130.00 | 59.40 | 63.50 | 0.00 | 0 | 0 | 80.87% | 0.99 | 0.00 | -0.01 | 0.01 | 0.05 |
| RY20260618C00135000 | 135.00 | 54.40 | 58.50 | 0.00 | 0 | 0 | 72.67% | 0.99 | 0.00 | -0.01 | 0.01 | 0.05 |
| RY20260618C00140000 | 140.00 | 49.40 | 53.50 | 0.00 | 0 | 0 | 70.08% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| RY20260618C00145000 | 145.00 | 44.50 | 48.50 | 0.00 | 0 | 0 | 104.55% | 0.92 | 0.00 | -0.19 | 0.06 | 0.05 |
| RY20260618C00150000 | 150.00 | 39.60 | 43.20 | 0.00 | 0 | 0 | 89.28% | 0.92 | 0.00 | -0.16 | 0.06 | 0.05 |
| RY20260618C00155000 | 155.00 | 34.70 | 38.60 | 0.00 | 0 | 0 | 51.09% | 0.98 | 0.00 | -0.02 | 0.02 | 0.06 |
| RY20260618C00160000 | 160.00 | 29.50 | 33.20 | 0.00 | 0 | 16 | 70.39% | 0.91 | 0.01 | -0.14 | 0.06 | 0.06 |
| RY20260618C00165000 | 165.00 | 24.60 | 28.70 | 0.00 | 0 | 23 | 39.35% | 0.97 | 0.00 | -0.03 | 0.03 | 0.06 |
| RY20260618C00170000 | 170.00 | 20.20 | 23.10 | 0.00 | 0 | 604 | 27.47% | 0.98 | 0.00 | -0.01 | 0.02 | 0.07 |
| RY20260618C00175000 | 175.00 | 16.00 | 17.70 | 17.00 | 1 | 514 | 22.28% | 0.98 | 0.01 | -0.01 | 0.02 | 0.07 |
| RY20260618C00180000 | 180.00 | 10.60 | 13.20 | 0.00 | 0 | 1,192 | 18.59% | 0.95 | 0.01 | -0.02 | 0.04 | 0.07 |
| RY20260618C00185000 | 185.00 | 6.80 | 8.70 | 7.75 | 8 | 775 | 22.91% | 0.78 | 0.03 | -0.09 | 0.12 | 0.06 |
| RY20260618C00190000 | 190.00 | 3.50 | 4.00 | 3.80 | 7 | 649 | 19.89% | 0.59 | 0.05 | -0.10 | 0.15 | 0.04 |
| RY20260618C00195000 | 195.00 | 1.25 | 1.60 | 1.56 | 70 | 414 | 18.75% | 0.33 | 0.05 | -0.09 | 0.14 | 0.03 |
| RY20260618C00200000 | 200.00 | 0.35 | 0.70 | 0.00 | 0 | 1,326 | 19.49% | 0.15 | 0.03 | -0.06 | 0.09 | 0.01 |
| RY20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 40.25% | 0.14 | 0.01 | -0.12 | 0.09 | 0.01 |
| RY20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 53.54% | 0.11 | 0.01 | -0.13 | 0.08 | 0.01 |
| RY20260618C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 65.45% | 0.10 | 0.01 | -0.14 | 0.07 | 0.01 |
| RY20260618C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 76.35% | 0.09 | 0.01 | -0.15 | 0.06 | 0.01 |
| RY20260618C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 86.44% | 0.08 | 0.00 | -0.16 | 0.06 | 0.01 |
| RY20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.87% | 0.07 | 0.00 | -0.16 | 0.05 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RY20260618P00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 159.21% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| RY20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 220.57% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| RY20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 206.60% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| RY20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 193.34% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| RY20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 180.70% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| RY20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 168.62% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| RY20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.05% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| RY20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 145.91% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| RY20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 135.18% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| RY20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.81% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| RY20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.75% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| RY20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.98% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| RY20260618P00145000 | 145.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 82.54% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| RY20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 74.16% | -0.04 | 0.00 | -0.09 | 0.04 | -0.00 |
| RY20260618P00155000 | 155.00 | 0.00 | 0.60 | 0.00 | 0 | 17 | 53.41% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| RY20260618P00160000 | 160.00 | 0.00 | 1.15 | 0.00 | 0 | 21 | 58.43% | -0.06 | 0.01 | -0.08 | 0.05 | -0.00 |
| RY20260618P00165000 | 165.00 | 0.05 | 0.25 | 0.00 | 0 | 224 | 38.69% | -0.03 | 0.00 | -0.03 | 0.02 | -0.00 |
| RY20260618P00170000 | 170.00 | 0.05 | 0.30 | 0.00 | 0 | 721 | 32.97% | -0.03 | 0.01 | -0.03 | 0.03 | -0.00 |
| RY20260618P00175000 | 175.00 | 0.00 | 0.75 | 0.30 | 1 | 801 | 28.81% | -0.06 | 0.01 | -0.04 | 0.05 | -0.00 |
| RY20260618P00180000 | 180.00 | 0.25 | 0.95 | 0.00 | 0 | 1,174 | 25.47% | -0.11 | 0.02 | -0.06 | 0.07 | -0.01 |
| RY20260618P00185000 | 185.00 | 0.70 | 1.05 | 0.95 | 10 | 675 | 21.03% | -0.20 | 0.03 | -0.08 | 0.11 | -0.01 |
| RY20260618P00190000 | 190.00 | 1.85 | 2.60 | 2.25 | 5 | 111 | 19.18% | -0.41 | 0.05 | -0.10 | 0.15 | -0.03 |
| RY20260618P00195000 | 195.00 | 4.60 | 5.30 | 0.00 | 0 | 2 | 18.08% | -0.68 | 0.05 | -0.09 | 0.14 | -0.04 |
| RY20260618P00200000 | 200.00 | 7.90 | 10.10 | 0.00 | 0 | 0 | 19.83% | -0.86 | 0.03 | -0.06 | 0.09 | -0.04 |
| RY20260618P00210000 | 210.00 | 17.10 | 20.40 | 0.00 | 0 | 0 | 29.04% | -0.94 | 0.01 | -0.05 | 0.04 | -0.04 |
| RY20260618P00220000 | 220.00 | 27.30 | 30.40 | 0.00 | 0 | 0 | 42.73% | -0.94 | 0.01 | -0.06 | 0.04 | -0.04 |
| RY20260618P00230000 | 230.00 | 37.20 | 40.40 | 0.00 | 0 | 0 | 51.80% | -0.96 | 0.01 | -0.06 | 0.03 | -0.04 |
| RY20260618P00240000 | 240.00 | 47.30 | 50.40 | 0.00 | 0 | 0 | 62.95% | -0.96 | 0.00 | -0.07 | 0.03 | -0.04 |
| RY20260618P00250000 | 250.00 | 57.20 | 60.40 | 0.00 | 0 | 0 | 70.28% | -0.97 | 0.00 | -0.07 | 0.03 | -0.04 |
| RY20260618P00260000 | 260.00 | 67.30 | 70.40 | 0.00 | 0 | 0 | 80.58% | -0.97 | 0.00 | -0.08 | 0.03 | -0.04 |
