Verfall
Calls
für June 05, 2026
Puts
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20260608C00325000 | 325.00 | 41.70 | 45.70 | 0.00 | 0 | 0 | 87.59% | 0.93 | 0.00 | -0.55 | 0.04 | 0.02 |
| GOOGL20260608C00327500 | 327.50 | 39.15 | 43.20 | 0.00 | 0 | 0 | 95.25% | 0.90 | 0.01 | -0.84 | 0.06 | 0.02 |
| GOOGL20260608C00330000 | 330.00 | 36.60 | 40.70 | 39.13 | 1 | 3 | 90.28% | 0.90 | 0.01 | -0.83 | 0.06 | 0.02 |
| GOOGL20260608C00332500 | 332.50 | 34.10 | 38.00 | 0.00 | 0 | 0 | 39.03% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| GOOGL20260608C00335000 | 335.00 | 31.55 | 35.60 | 0.00 | 0 | 1 | 80.26% | 0.89 | 0.01 | -0.81 | 0.06 | 0.02 |
| GOOGL20260608C00337500 | 337.50 | 29.15 | 33.20 | 0.00 | 0 | 0 | 75.20% | 0.88 | 0.01 | -0.79 | 0.07 | 0.02 |
| GOOGL20260608C00340000 | 340.00 | 26.65 | 30.70 | 29.83 | 7 | 9 | 77.02% | 0.85 | 0.01 | -0.97 | 0.08 | 0.02 |
| GOOGL20260608C00342500 | 342.50 | 24.10 | 28.10 | 0.00 | 0 | 7 | 66.36% | 0.86 | 0.01 | -0.80 | 0.07 | 0.02 |
| GOOGL20260608C00345000 | 345.00 | 21.75 | 25.65 | 23.97 | 1 | 1 | 62.41% | 0.84 | 0.01 | -0.82 | 0.08 | 0.02 |
| GOOGL20260608C00347500 | 347.50 | 19.30 | 23.30 | 0.00 | 0 | 21 | 24.81% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| GOOGL20260608C00350000 | 350.00 | 16.85 | 20.90 | 15.40 | 8 | 34 | 37.89% | 0.89 | 0.02 | -0.37 | 0.06 | 0.02 |
| GOOGL20260608C00352500 | 352.50 | 15.40 | 17.95 | 16.50 | 4 | 225 | 34.00% | 0.87 | 0.02 | -0.38 | 0.07 | 0.02 |
| GOOGL20260608C00355000 | 355.00 | 12.25 | 15.85 | 13.39 | 6 | 45 | 34.49% | 0.81 | 0.02 | -0.52 | 0.09 | 0.02 |
| GOOGL20260608C00357500 | 357.50 | 11.05 | 12.70 | 11.72 | 14 | 207 | 30.41% | 0.77 | 0.03 | -0.53 | 0.10 | 0.02 |
| GOOGL20260608C00360000 | 360.00 | 9.30 | 10.30 | 9.96 | 169 | 210 | 30.95% | 0.69 | 0.04 | -0.66 | 0.12 | 0.02 |
| GOOGL20260608C00362500 | 362.50 | 7.45 | 8.40 | 7.76 | 573 | 112 | 29.41% | 0.60 | 0.04 | -0.70 | 0.13 | 0.02 |
| GOOGL20260608C00365000 | 365.00 | 5.70 | 6.25 | 6.17 | 964 | 354 | 29.29% | 0.50 | 0.04 | -0.72 | 0.13 | 0.01 |
| GOOGL20260608C00367500 | 367.50 | 4.30 | 4.70 | 4.51 | 1,946 | 240 | 29.54% | 0.40 | 0.04 | -0.69 | 0.13 | 0.01 |
| GOOGL20260608C00370000 | 370.00 | 3.00 | 3.35 | 3.02 | 8,384 | 640 | 29.17% | 0.30 | 0.04 | -0.60 | 0.12 | 0.01 |
| GOOGL20260608C00372500 | 372.50 | 2.12 | 2.38 | 2.22 | 6,887 | 1,446 | 29.26% | 0.22 | 0.03 | -0.49 | 0.10 | 0.01 |
| GOOGL20260608C00375000 | 375.00 | 1.30 | 1.61 | 1.61 | 4,948 | 886 | 29.75% | 0.16 | 0.02 | -0.38 | 0.08 | 0.00 |
| GOOGL20260608C00377500 | 377.50 | 0.92 | 1.05 | 1.02 | 1,143 | 620 | 29.97% | 0.11 | 0.02 | -0.28 | 0.06 | 0.00 |
| GOOGL20260608C00380000 | 380.00 | 0.61 | 0.73 | 0.65 | 3,701 | 1,514 | 30.83% | 0.07 | 0.01 | -0.21 | 0.05 | 0.00 |
| GOOGL20260608C00382500 | 382.50 | 0.36 | 0.49 | 0.43 | 560 | 346 | 31.42% | 0.05 | 0.01 | -0.14 | 0.04 | 0.00 |
| GOOGL20260608C00385000 | 385.00 | 0.25 | 0.31 | 0.30 | 1,239 | 783 | 32.52% | 0.04 | 0.01 | -0.11 | 0.03 | 0.00 |
| GOOGL20260608C00387500 | 387.50 | 0.17 | 0.21 | 0.19 | 539 | 298 | 34.32% | 0.03 | 0.01 | -0.09 | 0.02 | 0.00 |
| GOOGL20260608C00390000 | 390.00 | 0.12 | 0.14 | 0.13 | 832 | 439 | 34.99% | 0.02 | 0.00 | -0.06 | 0.02 | 0.00 |
| GOOGL20260608C00392500 | 392.50 | 0.08 | 0.11 | 0.08 | 235 | 630 | 35.77% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| GOOGL20260608C00395000 | 395.00 | 0.04 | 0.14 | 0.04 | 459 | 221 | 36.75% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| GOOGL20260608C00397500 | 397.50 | 0.01 | 0.06 | 0.05 | 28 | 142 | 39.91% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| GOOGL20260608C00400000 | 400.00 | 0.02 | 0.04 | 0.04 | 1,750 | 1,202 | 38.06% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| GOOGL20260608C00402500 | 402.50 | 0.01 | 0.12 | 0.00 | 0 | 105 | 47.22% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| GOOGL20260608C00405000 | 405.00 | 0.01 | 0.12 | 0.04 | 2 | 306 | 45.84% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| GOOGL20260608C00407500 | 407.50 | 0.00 | 0.07 | 0.05 | 23 | 24 | 52.31% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| GOOGL20260608C00410000 | 410.00 | 0.00 | 0.05 | 0.01 | 57 | 273 | 42.59% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GOOGL20260608C00412500 | 412.50 | 0.00 | 0.11 | 0.01 | 20 | 48 | 44.60% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GOOGL20260608C00415000 | 415.00 | 0.00 | 0.01 | 0.02 | 22 | 86 | 46.59% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GOOGL20260608C00417500 | 417.50 | 0.00 | 0.01 | 0.00 | 0 | 65 | 48.56% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GOOGL20260608C00420000 | 420.00 | 0.00 | 0.01 | 0.03 | 15 | 21 | 50.51% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GOOGL20260608C00422500 | 422.50 | 0.00 | 0.29 | 0.00 | 0 | 2 | 62.89% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| GOOGL20260608C00425000 | 425.00 | 0.00 | 0.01 | 0.00 | 0 | 205 | 54.37% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GOOGL20260608C00427500 | 427.50 | 0.00 | 2.13 | 0.10 | 2 | 3 | 112.88% | 0.07 | 0.00 | -0.69 | 0.04 | 0.00 |
| GOOGL20260608C00430000 | 430.00 | 0.00 | 0.01 | 0.00 | 0 | 98 | 58.15% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GOOGL20260608C00435000 | 435.00 | 0.00 | 2.13 | 0.05 | 2 | 75 | 122.29% | 0.06 | 0.00 | -0.70 | 0.04 | 0.00 |
| GOOGL20260608C00440000 | 440.00 | 0.00 | 0.04 | 0.00 | 0 | 202 | 79.14% | 0.01 | 0.00 | -0.04 | 0.00 | 0.00 |
| GOOGL20260608C00445000 | 445.00 | 0.00 | 0.01 | 0.00 | 0 | 143 | 69.12% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GOOGL20260608C00450000 | 450.00 | 0.00 | 0.95 | 0.10 | 3 | 109 | 140.09% | 0.06 | 0.00 | -0.72 | 0.04 | 0.00 |
| GOOGL20260608C00455000 | 455.00 | 0.00 | 2.13 | 0.10 | 1 | 8 | 145.79% | 0.06 | 0.00 | -0.73 | 0.04 | 0.00 |
| GOOGL20260608C00460000 | 460.00 | 0.00 | 2.13 | 0.00 | 0 | 9 | 151.39% | 0.05 | 0.00 | -0.73 | 0.04 | 0.00 |
| GOOGL20260608C00465000 | 465.00 | 0.00 | 2.13 | 0.10 | 2 | 1 | 156.87% | 0.05 | 0.00 | -0.74 | 0.04 | 0.00 |
| GOOGL20260608C00470000 | 470.00 | 0.00 | 0.01 | 0.00 | 0 | 4 | 86.31% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20260608P00325000 | 325.00 | 0.01 | 0.06 | 0.05 | 33 | 77 | 52.84% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| GOOGL20260608P00327500 | 327.50 | 0.01 | 0.16 | 0.02 | 1 | 0 | 52.59% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| GOOGL20260608P00330000 | 330.00 | 0.01 | 0.17 | 0.07 | 25 | 66 | 51.45% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| GOOGL20260608P00332500 | 332.50 | 0.01 | 0.18 | 0.10 | 3 | 17 | 46.92% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| GOOGL20260608P00335000 | 335.00 | 0.02 | 0.10 | 0.10 | 98 | 105 | 45.38% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| GOOGL20260608P00337500 | 337.50 | 0.01 | 0.14 | 0.12 | 6 | 13 | 44.41% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| GOOGL20260608P00340000 | 340.00 | 0.08 | 0.22 | 0.13 | 219 | 170 | 42.55% | -0.03 | 0.01 | -0.14 | 0.03 | -0.00 |
| GOOGL20260608P00342500 | 342.50 | 0.07 | 0.26 | 0.24 | 100 | 78 | 40.59% | -0.04 | 0.01 | -0.17 | 0.03 | -0.00 |
| GOOGL20260608P00345000 | 345.00 | 0.16 | 0.20 | 0.19 | 1,045 | 442 | 38.99% | -0.06 | 0.01 | -0.21 | 0.04 | -0.00 |
| GOOGL20260608P00347500 | 347.50 | 0.19 | 0.26 | 0.23 | 80 | 227 | 37.52% | -0.08 | 0.01 | -0.26 | 0.05 | -0.00 |
| GOOGL20260608P00350000 | 350.00 | 0.29 | 0.33 | 0.31 | 616 | 363 | 35.99% | -0.10 | 0.02 | -0.33 | 0.06 | -0.00 |
| GOOGL20260608P00352500 | 352.50 | 0.40 | 0.45 | 0.43 | 418 | 141 | 34.21% | -0.14 | 0.02 | -0.39 | 0.07 | -0.00 |
| GOOGL20260608P00355000 | 355.00 | 0.54 | 0.62 | 0.54 | 1,531 | 429 | 33.39% | -0.19 | 0.02 | -0.49 | 0.09 | -0.01 |
| GOOGL20260608P00357500 | 357.50 | 0.76 | 0.87 | 0.81 | 364 | 267 | 32.17% | -0.25 | 0.03 | -0.58 | 0.11 | -0.01 |
| GOOGL20260608P00360000 | 360.00 | 1.14 | 1.39 | 1.16 | 3,006 | 326 | 30.93% | -0.32 | 0.03 | -0.65 | 0.12 | -0.01 |
| GOOGL20260608P00362500 | 362.50 | 1.61 | 1.79 | 1.68 | 1,115 | 347 | 30.39% | -0.41 | 0.04 | -0.71 | 0.13 | -0.01 |
| GOOGL20260608P00365000 | 365.00 | 2.30 | 2.52 | 2.40 | 3,432 | 266 | 29.96% | -0.51 | 0.04 | -0.72 | 0.13 | -0.01 |
| GOOGL20260608P00367500 | 367.50 | 3.25 | 3.55 | 3.40 | 4,735 | 481 | 30.28% | -0.61 | 0.04 | -0.70 | 0.13 | -0.02 |
| GOOGL20260608P00370000 | 370.00 | 4.35 | 4.85 | 4.49 | 1,328 | 339 | 31.08% | -0.69 | 0.03 | -0.64 | 0.12 | -0.02 |
| GOOGL20260608P00372500 | 372.50 | 5.75 | 6.45 | 6.24 | 108 | 145 | 28.85% | -0.79 | 0.03 | -0.47 | 0.10 | -0.02 |
| GOOGL20260608P00375000 | 375.00 | 7.40 | 8.30 | 8.75 | 400 | 333 | 29.13% | -0.85 | 0.02 | -0.36 | 0.08 | -0.02 |
| GOOGL20260608P00377500 | 377.50 | 8.85 | 11.80 | 9.96 | 77 | 103 | 25.96% | -0.93 | 0.02 | -0.17 | 0.05 | -0.02 |
| GOOGL20260608P00380000 | 380.00 | 10.00 | 13.80 | 12.59 | 19 | 144 | 36.86% | -0.89 | 0.02 | -0.36 | 0.06 | -0.02 |
| GOOGL20260608P00382500 | 382.50 | 12.40 | 15.30 | 16.09 | 9 | 23 | 29.82% | -0.96 | 0.01 | -0.11 | 0.03 | -0.02 |
| GOOGL20260608P00385000 | 385.00 | 15.55 | 18.75 | 18.49 | 5 | 142 | 26.09% | -0.99 | 0.00 | -0.02 | 0.01 | -0.02 |
| GOOGL20260608P00387500 | 387.50 | 17.15 | 21.15 | 18.56 | 1 | 30 | 39.76% | -0.95 | 0.01 | -0.18 | 0.03 | -0.02 |
| GOOGL20260608P00390000 | 390.00 | 19.70 | 23.60 | 0.00 | 0 | 8 | 43.88% | -0.95 | 0.01 | -0.19 | 0.03 | -0.03 |
| GOOGL20260608P00392500 | 392.50 | 22.15 | 26.05 | 26.04 | 1 | 3 | 44.62% | -0.96 | 0.01 | -0.15 | 0.03 | -0.03 |
| GOOGL20260608P00395000 | 395.00 | 24.65 | 28.50 | 0.00 | 0 | 24 | 49.62% | -0.96 | 0.01 | -0.18 | 0.03 | -0.03 |
| GOOGL20260608P00397500 | 397.50 | 27.10 | 31.00 | 0.00 | 0 | 17 | 34.73% | -1.00 | 0.00 | -0.01 | 0.00 | -0.03 |
| GOOGL20260608P00400000 | 400.00 | 29.70 | 33.55 | 0.00 | 0 | 9 | 42.10% | -0.99 | 0.00 | -0.03 | 0.01 | -0.03 |
| GOOGL20260608P00402500 | 402.50 | 32.10 | 36.10 | 38.01 | 20 | 24 | 46.49% | -0.99 | 0.00 | -0.04 | 0.01 | -0.03 |
| GOOGL20260608P00405000 | 405.00 | 35.05 | 38.55 | 0.00 | 0 | 12 | 58.67% | -0.97 | 0.00 | -0.14 | 0.02 | -0.03 |
| GOOGL20260608P00407500 | 407.50 | 37.10 | 40.65 | 0.00 | 0 | 0 | 65.01% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| GOOGL20260608P00410000 | 410.00 | 40.15 | 43.45 | 0.00 | 0 | 1 | 105.46% | -0.88 | 0.01 | -1.08 | 0.07 | -0.03 |
| GOOGL20260608P00412500 | 412.50 | 42.00 | 46.00 | 0.00 | 0 | 0 | 68.53% | -0.97 | 0.00 | -0.16 | 0.02 | -0.03 |
| GOOGL20260608P00415000 | 415.00 | 44.95 | 48.45 | 0.00 | 0 | 1 | 72.59% | -0.97 | 0.00 | -0.18 | 0.02 | -0.03 |
| GOOGL20260608P00417500 | 417.50 | 47.10 | 50.95 | 0.00 | 0 | 0 | 74.13% | -0.98 | 0.00 | -0.16 | 0.02 | -0.03 |
| GOOGL20260608P00420000 | 420.00 | 50.25 | 53.45 | 0.00 | 0 | 0 | 76.88% | -0.98 | 0.00 | -0.16 | 0.02 | -0.03 |
| GOOGL20260608P00422500 | 422.50 | 52.75 | 55.95 | 0.00 | 0 | 0 | 58.77% | -1.00 | 0.00 | -0.01 | 0.00 | -0.03 |
| GOOGL20260608P00425000 | 425.00 | 55.20 | 58.45 | 0.00 | 0 | 0 | 127.57% | -0.89 | 0.00 | -1.15 | 0.06 | -0.03 |
| GOOGL20260608P00427500 | 427.50 | 57.40 | 60.95 | 0.00 | 0 | 0 | 84.66% | -0.98 | 0.00 | -0.16 | 0.02 | -0.03 |
| GOOGL20260608P00430000 | 430.00 | 59.60 | 63.05 | 0.00 | 0 | 0 | 82.56% | -0.98 | 0.00 | -0.11 | 0.01 | -0.03 |
| GOOGL20260608P00435000 | 435.00 | 64.60 | 68.45 | 0.00 | 0 | 0 | 141.37% | -0.90 | 0.00 | -1.18 | 0.06 | -0.03 |
| GOOGL20260608P00440000 | 440.00 | 69.60 | 73.65 | 0.00 | 0 | 0 | 92.51% | -0.99 | 0.00 | -0.11 | 0.01 | -0.03 |
| GOOGL20260608P00445000 | 445.00 | 75.25 | 78.65 | 0.00 | 0 | 0 | 92.43% | -0.99 | 0.00 | -0.07 | 0.01 | -0.03 |
| GOOGL20260608P00450000 | 450.00 | 79.60 | 83.45 | 0.00 | 0 | 0 | 109.55% | -0.98 | 0.00 | -0.19 | 0.02 | -0.03 |
| GOOGL20260608P00455000 | 455.00 | 85.30 | 88.05 | 0.00 | 0 | 0 | 155.53% | -0.93 | 0.00 | -0.94 | 0.04 | -0.03 |
| GOOGL20260608P00460000 | 460.00 | 89.45 | 93.45 | 0.00 | 0 | 0 | 159.00% | -0.94 | 0.00 | -0.89 | 0.04 | -0.03 |
| GOOGL20260608P00465000 | 465.00 | 95.25 | 98.10 | 0.00 | 0 | 0 | 82.08% | -1.00 | 0.00 | 0.00 | 0.00 | -0.03 |
| GOOGL20260608P00470000 | 470.00 | 99.45 | 103.40 | 0.00 | 0 | 0 | 87.18% | -1.00 | 0.00 | 0.00 | 0.00 | -0.03 |
