Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPC20260618C00055000 | 55.00 | 42.50 | 45.60 | 44.37 | 2 | 0 | 159.38% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GPC20260618C00060000 | 60.00 | 37.90 | 40.60 | 0.00 | 0 | 0 | 185.00% | 0.95 | 0.00 | -0.22 | 0.02 | 0.01 |
| GPC20260618C00065000 | 65.00 | 32.50 | 35.60 | 34.26 | 2 | 0 | 132.35% | 0.98 | 0.00 | -0.06 | 0.01 | 0.00 |
| GPC20260618C00070000 | 70.00 | 27.50 | 30.60 | 0.00 | 0 | 0 | 112.44% | 0.98 | 0.00 | -0.06 | 0.01 | 0.00 |
| GPC20260618C00075000 | 75.00 | 22.50 | 25.60 | 0.00 | 0 | 2 | 93.67% | 0.98 | 0.01 | -0.06 | 0.01 | 0.01 |
| GPC20260618C00080000 | 80.00 | 17.50 | 20.60 | 0.00 | 0 | 2 | 75.76% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| GPC20260618C00085000 | 85.00 | 12.50 | 15.50 | 0.00 | 0 | 0 | 58.41% | 0.96 | 0.02 | -0.05 | 0.01 | 0.01 |
| GPC20260618C00090000 | 90.00 | 7.50 | 9.80 | 0.00 | 0 | 7 | 43.55% | 0.93 | 0.03 | -0.09 | 0.02 | 0.01 |
| GPC20260618C00095000 | 95.00 | 4.20 | 4.70 | 0.00 | 0 | 772 | 37.29% | 0.71 | 0.06 | -0.12 | 0.07 | 0.02 |
| GPC20260618C00100000 | 100.00 | 1.55 | 2.00 | 2.05 | 1 | 110 | 35.14% | 0.41 | 0.06 | -0.09 | 0.08 | 0.02 |
| GPC20260618C00105000 | 105.00 | 0.60 | 0.70 | 0.80 | 9 | 863 | 36.60% | 0.19 | 0.04 | -0.07 | 0.06 | 0.01 |
| GPC20260618C00110000 | 110.00 | 0.15 | 1.00 | 0.30 | 3 | 200 | 47.88% | 0.13 | 0.02 | -0.07 | 0.04 | 0.00 |
| GPC20260618C00115000 | 115.00 | 0.00 | 0.15 | 0.00 | 0 | 352 | 39.37% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| GPC20260618C00120000 | 120.00 | 0.00 | 1.00 | 0.00 | 0 | 172 | 68.55% | 0.09 | 0.01 | -0.07 | 0.03 | 0.00 |
| GPC20260618C00125000 | 125.00 | 0.00 | 1.05 | 0.00 | 0 | 62 | 79.57% | 0.08 | 0.01 | -0.08 | 0.03 | 0.00 |
| GPC20260618C00130000 | 130.00 | 0.00 | 1.05 | 0.00 | 0 | 30 | 89.09% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| GPC20260618C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 69 | 61.90% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPC20260618C00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 112 | 68.03% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPC20260618C00145000 | 145.00 | 0.00 | 1.05 | 0.00 | 0 | 19 | 114.41% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| GPC20260618C00150000 | 150.00 | 0.00 | 1.05 | 0.00 | 0 | 215 | 121.98% | 0.06 | 0.00 | -0.09 | 0.02 | 0.00 |
| GPC20260618C00155000 | 155.00 | 0.00 | 1.05 | 0.00 | 0 | 15 | 129.19% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| GPC20260618C00160000 | 160.00 | 0.00 | 1.05 | 0.00 | 0 | 45 | 136.07% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| GPC20260618C00165000 | 165.00 | 0.00 | 1.05 | 0.00 | 0 | 7 | 142.67% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| GPC20260618C00170000 | 170.00 | 0.00 | 1.05 | 0.00 | 0 | 15 | 148.99% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| GPC20260618C00175000 | 175.00 | 0.00 | 1.05 | 0.00 | 0 | 9 | 155.07% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| GPC20260618C00180000 | 180.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 160.91% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| GPC20260618C00185000 | 185.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 166.55% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| GPC20260618C00190000 | 190.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 171.98% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| GPC20260618C00195000 | 195.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 177.24% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPC20260618P00055000 | 55.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 173.27% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| GPC20260618P00060000 | 60.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 150.78% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| GPC20260618P00065000 | 65.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 131.23% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| GPC20260618P00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 112.64% | -0.06 | 0.00 | -0.08 | 0.02 | -0.00 |
| GPC20260618P00075000 | 75.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 94.78% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| GPC20260618P00080000 | 80.00 | 0.10 | 0.90 | 0.00 | 0 | 39 | 59.76% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| GPC20260618P00085000 | 85.00 | 0.00 | 1.20 | 0.00 | 0 | 70 | 59.52% | -0.11 | 0.02 | -0.07 | 0.04 | -0.00 |
| GPC20260618P00090000 | 90.00 | 0.55 | 0.80 | 0.65 | 2 | 306 | 41.09% | -0.14 | 0.03 | -0.06 | 0.04 | -0.01 |
| GPC20260618P00095000 | 95.00 | 1.60 | 2.15 | 1.68 | 5 | 105 | 37.29% | -0.32 | 0.05 | -0.09 | 0.07 | -0.01 |
| GPC20260618P00100000 | 100.00 | 3.80 | 4.80 | 4.00 | 2 | 142 | 35.33% | -0.59 | 0.06 | -0.09 | 0.08 | -0.02 |
| GPC20260618P00105000 | 105.00 | 6.10 | 9.20 | 0.00 | 0 | 96 | 36.43% | -0.82 | 0.04 | -0.07 | 0.05 | -0.02 |
| GPC20260618P00110000 | 110.00 | 10.70 | 13.80 | 12.25 | 1 | 54 | 41.73% | -0.91 | 0.02 | -0.05 | 0.03 | -0.02 |
| GPC20260618P00115000 | 115.00 | 15.60 | 18.60 | 0.00 | 0 | 42 | 46.12% | -0.96 | 0.01 | -0.03 | 0.02 | -0.02 |
| GPC20260618P00120000 | 120.00 | 20.50 | 24.60 | 0.00 | 0 | 40 | 51.20% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| GPC20260618P00125000 | 125.00 | 25.50 | 28.80 | 0.00 | 0 | 14 | 110.43% | -0.83 | 0.01 | -0.18 | 0.05 | -0.03 |
| GPC20260618P00130000 | 130.00 | 30.40 | 34.10 | 0.00 | 0 | 6 | 119.66% | -0.85 | 0.01 | -0.18 | 0.05 | -0.03 |
| GPC20260618P00135000 | 135.00 | 35.50 | 38.90 | 0.00 | 0 | 9 | 130.22% | -0.86 | 0.01 | -0.19 | 0.04 | -0.03 |
| GPC20260618P00140000 | 140.00 | 40.50 | 43.70 | 0.00 | 0 | 0 | 140.14% | -0.87 | 0.01 | -0.20 | 0.04 | -0.03 |
| GPC20260618P00145000 | 145.00 | 45.50 | 49.10 | 0.00 | 0 | 0 | 149.50% | -0.87 | 0.01 | -0.20 | 0.04 | -0.04 |
| GPC20260618P00150000 | 150.00 | 50.40 | 53.70 | 0.00 | 0 | 0 | 158.38% | -0.88 | 0.01 | -0.21 | 0.04 | -0.04 |
| GPC20260618P00155000 | 155.00 | 55.40 | 58.90 | 0.00 | 0 | 0 | 166.82% | -0.88 | 0.01 | -0.21 | 0.04 | -0.04 |
| GPC20260618P00160000 | 160.00 | 60.40 | 63.90 | 0.00 | 0 | 0 | 174.87% | -0.89 | 0.01 | -0.22 | 0.04 | -0.04 |
| GPC20260618P00165000 | 165.00 | 65.40 | 69.30 | 0.00 | 0 | 0 | 185.23% | -0.88 | 0.01 | -0.23 | 0.04 | -0.04 |
| GPC20260618P00170000 | 170.00 | 70.40 | 74.00 | 0.00 | 0 | 0 | 192.65% | -0.89 | 0.01 | -0.24 | 0.04 | -0.04 |
| GPC20260618P00175000 | 175.00 | 75.40 | 78.80 | 0.00 | 0 | 0 | 199.78% | -0.89 | 0.00 | -0.24 | 0.04 | -0.04 |
| GPC20260618P00180000 | 180.00 | 80.40 | 84.20 | 0.00 | 0 | 0 | 206.63% | -0.89 | 0.00 | -0.24 | 0.04 | -0.04 |
| GPC20260618P00185000 | 185.00 | 85.40 | 88.80 | 0.00 | 0 | 0 | 213.23% | -0.89 | 0.00 | -0.25 | 0.04 | -0.04 |
| GPC20260618P00190000 | 190.00 | 90.40 | 94.20 | 0.00 | 0 | 0 | 219.59% | -0.90 | 0.00 | -0.25 | 0.04 | -0.04 |
| GPC20260618P00195000 | 195.00 | 95.40 | 98.80 | 0.00 | 0 | 0 | 225.74% | -0.90 | 0.00 | -0.25 | 0.03 | -0.05 |
