Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GGLL20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 199.44% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| GGLL20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 180.02% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| GGLL20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 66 | 161.99% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| GGLL20260618P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 33 | 145.13% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| GGLL20260618P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 129.27% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| GGLL20260618P00085000 | 85.00 | 0.05 | 0.60 | 0.00 | 0 | 81 | 111.28% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| GGLL20260618P00090000 | 90.00 | 0.00 | 0.70 | 0.36 | 6 | 32 | 99.94% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| GGLL20260618P00091000 | 91.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 97.15% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| GGLL20260618P00092000 | 92.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 94.38% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| GGLL20260618P00093000 | 93.00 | 0.00 | 0.80 | 0.00 | 0 | 23 | 92.83% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| GGLL20260618P00094000 | 94.00 | 0.00 | 0.75 | 0.41 | 6 | 5 | 91.20% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| GGLL20260618P00095000 | 95.00 | 0.00 | 0.85 | 0.55 | 6 | 47 | 88.45% | -0.05 | 0.00 | -0.07 | 0.02 | -0.00 |
| GGLL20260618P00096000 | 96.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 77.26% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| GGLL20260618P00097000 | 97.00 | 0.00 | 0.80 | 0.00 | 0 | 16 | 81.95% | -0.05 | 0.00 | -0.07 | 0.02 | -0.00 |
| GGLL20260618P00098000 | 98.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 85.85% | -0.06 | 0.01 | -0.09 | 0.03 | -0.00 |
| GGLL20260618P00099000 | 99.00 | 0.00 | 1.05 | 0.00 | 0 | 11 | 81.32% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| GGLL20260618P00100000 | 100.00 | 0.00 | 0.70 | 0.00 | 0 | 58 | 76.80% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| GGLL20260618P00101000 | 101.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 74.10% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| GGLL20260618P00102000 | 102.00 | 0.00 | 1.60 | 0.00 | 0 | 6 | 81.14% | -0.08 | 0.01 | -0.11 | 0.04 | -0.00 |
| GGLL20260618P00103000 | 103.00 | 0.00 | 1.70 | 0.00 | 0 | 21 | 81.38% | -0.09 | 0.01 | -0.12 | 0.04 | -0.00 |
| GGLL20260618P00104000 | 104.00 | 0.00 | 2.00 | 0.00 | 0 | 6 | 81.86% | -0.11 | 0.01 | -0.13 | 0.04 | -0.01 |
| GGLL20260618P00105000 | 105.00 | 0.25 | 0.95 | 0.68 | 14 | 57 | 70.52% | -0.09 | 0.01 | -0.10 | 0.04 | -0.00 |
| GGLL20260618P00106000 | 106.00 | 0.15 | 1.55 | 0.00 | 0 | 19 | 75.21% | -0.11 | 0.01 | -0.12 | 0.05 | -0.01 |
| GGLL20260618P00107000 | 107.00 | 0.25 | 2.30 | 0.00 | 0 | 13 | 80.53% | -0.14 | 0.01 | -0.15 | 0.05 | -0.01 |
| GGLL20260618P00108000 | 108.00 | 0.60 | 1.40 | 0.89 | 19 | 25 | 67.59% | -0.11 | 0.01 | -0.11 | 0.05 | -0.01 |
| GGLL20260618P00109000 | 109.00 | 0.45 | 2.20 | 0.00 | 0 | 24 | 74.94% | -0.15 | 0.01 | -0.15 | 0.06 | -0.01 |
| GGLL20260618P00110000 | 110.00 | 0.75 | 1.50 | 1.25 | 19 | 239 | 65.94% | -0.14 | 0.01 | -0.13 | 0.05 | -0.01 |
| GGLL20260618P00111000 | 111.00 | 0.70 | 2.20 | 1.61 | 7 | 8 | 70.48% | -0.17 | 0.01 | -0.16 | 0.06 | -0.01 |
| GGLL20260618P00112000 | 112.00 | 1.05 | 2.10 | 1.52 | 5 | 61 | 67.16% | -0.18 | 0.02 | -0.15 | 0.06 | -0.01 |
| GGLL20260618P00113000 | 113.00 | 1.15 | 2.10 | 1.63 | 1 | 19 | 64.98% | -0.19 | 0.02 | -0.15 | 0.07 | -0.01 |
| GGLL20260618P00114000 | 114.00 | 1.35 | 2.30 | 0.00 | 0 | 51 | 64.51% | -0.20 | 0.02 | -0.16 | 0.07 | -0.01 |
| GGLL20260618P00115000 | 115.00 | 1.50 | 2.30 | 1.95 | 36 | 183 | 63.81% | -0.22 | 0.02 | -0.17 | 0.07 | -0.01 |
| GGLL20260618P00116000 | 116.00 | 1.30 | 2.65 | 3.60 | 1 | 31 | 62.87% | -0.24 | 0.02 | -0.17 | 0.08 | -0.01 |
| GGLL20260618P00117000 | 117.00 | 2.15 | 3.80 | 5.05 | 1 | 112 | 67.91% | -0.27 | 0.02 | -0.20 | 0.08 | -0.01 |
| GGLL20260618P00118000 | 118.00 | 2.70 | 3.50 | 2.80 | 8 | 65 | 63.68% | -0.29 | 0.02 | -0.19 | 0.08 | -0.02 |
| GGLL20260618P00120000 | 120.00 | 3.10 | 3.90 | 3.80 | 989 | 2,082 | 61.88% | -0.33 | 0.02 | -0.20 | 0.09 | -0.02 |
| GGLL20260618P00125000 | 125.00 | 5.20 | 6.40 | 5.64 | 33 | 244 | 60.77% | -0.46 | 0.03 | -0.21 | 0.10 | -0.02 |
| GGLL20260618P00130000 | 130.00 | 8.00 | 9.40 | 8.60 | 104 | 340 | 64.32% | -0.58 | 0.02 | -0.22 | 0.10 | -0.03 |
| GGLL20260618P00135000 | 135.00 | 11.40 | 13.50 | 0.00 | 0 | 239 | 66.35% | -0.68 | 0.02 | -0.21 | 0.09 | -0.04 |
| GGLL20260618P00140000 | 140.00 | 15.00 | 17.70 | 16.69 | 30 | 189 | 70.10% | -0.76 | 0.02 | -0.19 | 0.08 | -0.04 |
| GGLL20260618P00145000 | 145.00 | 19.30 | 22.00 | 23.50 | 1 | 29 | 70.43% | -0.83 | 0.01 | -0.15 | 0.06 | -0.05 |
| GGLL20260618P00150000 | 150.00 | 23.80 | 26.70 | 0.00 | 0 | 19 | 73.62% | -0.87 | 0.01 | -0.13 | 0.05 | -0.05 |
| GGLL20260618P00155000 | 155.00 | 28.50 | 31.30 | 0.00 | 0 | 5 | 77.45% | -0.90 | 0.01 | -0.11 | 0.04 | -0.05 |
| GGLL20260618P00160000 | 160.00 | 33.30 | 36.10 | 0.00 | 0 | 4 | 80.58% | -0.92 | 0.01 | -0.09 | 0.03 | -0.05 |
| GGLL20260618P00165000 | 165.00 | 38.20 | 41.00 | 0.00 | 0 | 1 | 94.13% | -0.91 | 0.01 | -0.12 | 0.04 | -0.05 |
| GGLL20260618P00170000 | 170.00 | 43.10 | 45.90 | 0.00 | 0 | 0 | 88.78% | -0.95 | 0.00 | -0.07 | 0.03 | -0.05 |
| GGLL20260618P00175000 | 175.00 | 48.00 | 50.80 | 0.00 | 0 | 0 | 103.04% | -0.94 | 0.00 | -0.10 | 0.03 | -0.05 |
| GGLL20260618P00180000 | 180.00 | 52.20 | 55.80 | 0.00 | 0 | 1 | 108.10% | -0.94 | 0.00 | -0.10 | 0.03 | -0.05 |
| GGLL20260618P00185000 | 185.00 | 58.00 | 60.80 | 0.00 | 0 | 7 | 110.68% | -0.95 | 0.00 | -0.09 | 0.02 | -0.05 |
| GGLL20260618P00190000 | 190.00 | 62.20 | 65.70 | 0.00 | 0 | 0 | 122.76% | -0.94 | 0.00 | -0.11 | 0.03 | -0.05 |
| GGLL20260618P00195000 | 195.00 | 67.70 | 70.70 | 0.00 | 0 | 0 | 122.76% | -0.95 | 0.00 | -0.09 | 0.02 | -0.05 |
| GGLL20260618P00200000 | 200.00 | 72.60 | 75.10 | 0.00 | 0 | 0 | 126.17% | -0.96 | 0.00 | -0.08 | 0.02 | -0.05 |
| GGLL20260618P00205000 | 205.00 | 77.20 | 80.70 | 0.00 | 0 | 0 | 134.04% | -0.96 | 0.00 | -0.09 | 0.02 | -0.05 |
| GGLL20260618P00210000 | 210.00 | 82.40 | 85.70 | 0.00 | 0 | 0 | 139.41% | -0.96 | 0.00 | -0.09 | 0.02 | -0.05 |
| GGLL20260618P00215000 | 215.00 | 87.40 | 90.70 | 0.00 | 0 | 0 | 185.62% | -0.90 | 0.00 | -0.27 | 0.04 | -0.05 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GGLL20260618C00060000 | 60.00 | 64.30 | 67.90 | 0.00 | 0 | 8 | 236.54% | 0.97 | 0.00 | -0.15 | 0.02 | 0.01 |
| GGLL20260618C00065000 | 65.00 | 59.30 | 63.00 | 0.00 | 0 | 0 | 218.88% | 0.96 | 0.00 | -0.16 | 0.02 | 0.02 |
| GGLL20260618C00070000 | 70.00 | 54.30 | 57.80 | 0.00 | 0 | 0 | 201.87% | 0.95 | 0.00 | -0.17 | 0.02 | 0.02 |
| GGLL20260618C00075000 | 75.00 | 49.30 | 52.20 | 0.00 | 0 | 0 | 173.45% | 0.95 | 0.00 | -0.14 | 0.02 | 0.02 |
| GGLL20260618C00080000 | 80.00 | 44.90 | 47.50 | 46.19 | 2 | 1 | 155.05% | 0.95 | 0.00 | -0.14 | 0.03 | 0.02 |
| GGLL20260618C00085000 | 85.00 | 39.50 | 42.30 | 41.17 | 2 | 0 | 137.63% | 0.94 | 0.00 | -0.13 | 0.03 | 0.02 |
| GGLL20260618C00090000 | 90.00 | 34.30 | 37.30 | 33.00 | 4 | 5 | 124.26% | 0.93 | 0.00 | -0.14 | 0.03 | 0.02 |
| GGLL20260618C00091000 | 91.00 | 33.40 | 36.40 | 0.00 | 0 | 0 | 120.96% | 0.93 | 0.00 | -0.14 | 0.03 | 0.02 |
| GGLL20260618C00092000 | 92.00 | 32.40 | 35.90 | 0.00 | 0 | 0 | 123.48% | 0.92 | 0.00 | -0.16 | 0.04 | 0.02 |
| GGLL20260618C00093000 | 93.00 | 31.40 | 34.40 | 0.00 | 0 | 0 | 114.45% | 0.93 | 0.00 | -0.14 | 0.03 | 0.02 |
| GGLL20260618C00094000 | 94.00 | 30.50 | 33.80 | 0.00 | 0 | 0 | 111.24% | 0.92 | 0.01 | -0.13 | 0.03 | 0.02 |
| GGLL20260618C00095000 | 95.00 | 29.50 | 32.40 | 0.00 | 0 | 1 | 110.83% | 0.92 | 0.01 | -0.14 | 0.04 | 0.02 |
| GGLL20260618C00096000 | 96.00 | 28.50 | 31.40 | 0.00 | 0 | 0 | 107.60% | 0.92 | 0.01 | -0.14 | 0.04 | 0.02 |
| GGLL20260618C00097000 | 97.00 | 28.00 | 31.10 | 0.00 | 0 | 3 | 106.96% | 0.91 | 0.01 | -0.15 | 0.04 | 0.02 |
| GGLL20260618C00098000 | 98.00 | 26.60 | 30.10 | 0.00 | 0 | 0 | 106.14% | 0.90 | 0.01 | -0.16 | 0.04 | 0.02 |
| GGLL20260618C00099000 | 99.00 | 25.60 | 29.10 | 0.00 | 0 | 0 | 102.87% | 0.90 | 0.01 | -0.16 | 0.04 | 0.02 |
| GGLL20260618C00100000 | 100.00 | 24.60 | 28.20 | 0.00 | 0 | 53 | 52.12% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| GGLL20260618C00101000 | 101.00 | 23.70 | 27.10 | 0.00 | 0 | 3 | 98.59% | 0.89 | 0.01 | -0.16 | 0.05 | 0.02 |
| GGLL20260618C00102000 | 102.00 | 23.30 | 26.20 | 0.00 | 0 | 1 | 95.32% | 0.89 | 0.01 | -0.16 | 0.05 | 0.02 |
| GGLL20260618C00103000 | 103.00 | 21.60 | 25.20 | 0.00 | 0 | 1 | 46.06% | 0.99 | 0.00 | -0.01 | 0.01 | 0.01 |
| GGLL20260618C00104000 | 104.00 | 20.80 | 23.70 | 0.00 | 0 | 0 | 63.06% | 0.94 | 0.01 | -0.06 | 0.03 | 0.02 |
| GGLL20260618C00105000 | 105.00 | 20.50 | 23.40 | 0.00 | 0 | 22 | 56.50% | 0.95 | 0.01 | -0.05 | 0.02 | 0.02 |
| GGLL20260618C00106000 | 106.00 | 19.00 | 22.50 | 0.00 | 0 | 1 | 57.90% | 0.94 | 0.01 | -0.06 | 0.03 | 0.02 |
| GGLL20260618C00107000 | 107.00 | 18.00 | 20.90 | 0.00 | 0 | 19 | 64.05% | 0.91 | 0.01 | -0.09 | 0.04 | 0.02 |
| GGLL20260618C00108000 | 108.00 | 17.20 | 20.00 | 0.00 | 0 | 38 | 62.45% | 0.90 | 0.01 | -0.09 | 0.04 | 0.02 |
| GGLL20260618C00109000 | 109.00 | 16.30 | 19.10 | 0.00 | 0 | 3 | 61.86% | 0.89 | 0.01 | -0.10 | 0.05 | 0.03 |
| GGLL20260618C00110000 | 110.00 | 15.90 | 18.10 | 13.00 | 2 | 12 | 62.04% | 0.87 | 0.01 | -0.11 | 0.05 | 0.03 |
| GGLL20260618C00111000 | 111.00 | 14.50 | 17.30 | 0.00 | 0 | 1 | 61.86% | 0.86 | 0.01 | -0.12 | 0.05 | 0.03 |
| GGLL20260618C00112000 | 112.00 | 14.20 | 16.50 | 13.00 | 5 | 71 | 61.38% | 0.84 | 0.02 | -0.13 | 0.06 | 0.03 |
| GGLL20260618C00113000 | 113.00 | 12.90 | 15.60 | 0.00 | 0 | 2 | 61.45% | 0.82 | 0.02 | -0.14 | 0.06 | 0.03 |
| GGLL20260618C00114000 | 114.00 | 12.00 | 14.80 | 0.00 | 0 | 13 | 61.20% | 0.81 | 0.02 | -0.15 | 0.07 | 0.03 |
| GGLL20260618C00115000 | 115.00 | 11.80 | 14.00 | 0.00 | 0 | 31 | 59.96% | 0.79 | 0.02 | -0.15 | 0.07 | 0.03 |
| GGLL20260618C00116000 | 116.00 | 10.90 | 13.30 | 0.00 | 0 | 2 | 61.87% | 0.76 | 0.02 | -0.17 | 0.08 | 0.03 |
| GGLL20260618C00117000 | 117.00 | 9.80 | 12.60 | 8.87 | 1 | 4 | 62.02% | 0.74 | 0.02 | -0.18 | 0.08 | 0.03 |
| GGLL20260618C00118000 | 118.00 | 9.10 | 11.90 | 9.60 | 1 | 11 | 61.26% | 0.72 | 0.02 | -0.18 | 0.08 | 0.03 |
| GGLL20260618C00120000 | 120.00 | 8.30 | 10.30 | 9.19 | 61 | 110 | 62.41% | 0.67 | 0.02 | -0.20 | 0.09 | 0.02 |
| GGLL20260618C00125000 | 125.00 | 5.70 | 7.20 | 5.70 | 124 | 146 | 62.76% | 0.54 | 0.03 | -0.22 | 0.10 | 0.02 |
| GGLL20260618C00130000 | 130.00 | 3.90 | 5.00 | 4.30 | 174 | 206 | 63.16% | 0.42 | 0.02 | -0.22 | 0.10 | 0.02 |
| GGLL20260618C00135000 | 135.00 | 2.50 | 3.40 | 2.60 | 40 | 210 | 63.25% | 0.30 | 0.02 | -0.20 | 0.09 | 0.01 |
| GGLL20260618C00140000 | 140.00 | 1.55 | 2.35 | 1.97 | 74 | 227 | 65.72% | 0.22 | 0.02 | -0.17 | 0.07 | 0.01 |
| GGLL20260618C00145000 | 145.00 | 0.80 | 1.50 | 1.30 | 48 | 199 | 65.64% | 0.15 | 0.01 | -0.13 | 0.06 | 0.01 |
| GGLL20260618C00150000 | 150.00 | 0.75 | 1.05 | 0.92 | 137 | 578 | 69.68% | 0.11 | 0.01 | -0.11 | 0.05 | 0.00 |
| GGLL20260618C00155000 | 155.00 | 0.20 | 0.80 | 0.73 | 3 | 157 | 72.39% | 0.08 | 0.01 | -0.09 | 0.04 | 0.00 |
| GGLL20260618C00160000 | 160.00 | 0.30 | 0.90 | 0.45 | 25 | 305 | 77.37% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| GGLL20260618C00165000 | 165.00 | 0.00 | 0.75 | 0.55 | 1 | 58 | 75.80% | 0.04 | 0.00 | -0.05 | 0.02 | 0.00 |
| GGLL20260618C00170000 | 170.00 | 0.00 | 0.65 | 0.40 | 10 | 207 | 78.19% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| GGLL20260618C00175000 | 175.00 | 0.05 | 0.25 | 0.20 | 1 | 28 | 80.70% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| GGLL20260618C00180000 | 180.00 | 0.05 | 0.20 | 0.15 | 400 | 249 | 84.17% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| GGLL20260618C00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 105.83% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| GGLL20260618C00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 111.60% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| GGLL20260618C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 117.16% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| GGLL20260618C00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 69 | 122.53% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| GGLL20260618C00205000 | 205.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 127.71% | 0.03 | 0.00 | -0.08 | 0.02 | 0.00 |
| GGLL20260618C00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 132 | 132.73% | 0.03 | 0.00 | -0.08 | 0.02 | 0.00 |
| GGLL20260618C00215000 | 215.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 137.59% | 0.03 | 0.00 | -0.08 | 0.02 | 0.00 |
