Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 24 | 640.15% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20260618P00002000 | 2.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 731.53% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00003000 | 3.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 581.24% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00004000 | 4.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 482.37% | -0.03 | 0.00 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00005000 | 5.00 | 0.00 | 0.50 | 0.00 | 0 | 24 | 408.91% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00006000 | 6.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 350.42% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00007000 | 7.00 | 0.00 | 0.50 | 0.00 | 0 | 15 | 301.73% | -0.05 | 0.01 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00008000 | 8.00 | 0.00 | 0.50 | 0.00 | 0 | 31 | 259.88% | -0.06 | 0.01 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00009000 | 9.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 223.01% | -0.07 | 0.02 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00010000 | 10.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 189.87% | -0.08 | 0.02 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 15 | 96.52% | -0.02 | 0.02 | -0.00 | 0.00 | -0.00 |
| GPRE20260618P00012000 | 12.00 | 0.00 | 0.55 | 0.00 | 0 | 161 | 135.38% | -0.12 | 0.04 | -0.03 | 0.01 | -0.00 |
| GPRE20260618P00013000 | 13.00 | 0.00 | 0.45 | 0.00 | 0 | 34 | 100.94% | -0.13 | 0.06 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00014000 | 14.00 | 0.05 | 0.50 | 0.00 | 0 | 95 | 81.62% | -0.18 | 0.10 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00015000 | 15.00 | 0.30 | 0.70 | 0.40 | 31 | 106 | 66.64% | -0.28 | 0.16 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00016000 | 16.00 | 0.65 | 0.85 | 0.75 | 2 | 207 | 60.43% | -0.47 | 0.21 | -0.03 | 0.01 | -0.00 |
| GPRE20260618P00017000 | 17.00 | 1.05 | 1.75 | 0.00 | 0 | 249 | 56.34% | -0.68 | 0.21 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00018000 | 18.00 | 1.65 | 2.65 | 0.00 | 0 | 95 | 62.67% | -0.82 | 0.15 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00019000 | 19.00 | 2.50 | 3.70 | 0.00 | 0 | 40 | 116.78% | -0.73 | 0.09 | -0.04 | 0.01 | -0.00 |
| GPRE20260618P00020000 | 20.00 | 3.00 | 4.50 | 0.00 | 0 | 1 | 124.45% | -0.78 | 0.08 | -0.04 | 0.01 | -0.00 |
| GPRE20260618P00021000 | 21.00 | 3.80 | 5.70 | 0.00 | 0 | 0 | 169.87% | -0.73 | 0.06 | -0.06 | 0.01 | -0.01 |
| GPRE20260618P00022000 | 22.00 | 4.80 | 6.70 | 0.00 | 0 | 13 | 185.09% | -0.75 | 0.06 | -0.07 | 0.01 | -0.01 |
| GPRE20260618P00023000 | 23.00 | 5.90 | 7.70 | 0.00 | 0 | 2 | 199.13% | -0.76 | 0.05 | -0.07 | 0.01 | -0.01 |
| GPRE20260618P00024000 | 24.00 | 6.90 | 8.70 | 0.00 | 0 | 2 | 212.16% | -0.77 | 0.05 | -0.07 | 0.01 | -0.01 |
| GPRE20260618P00025000 | 25.00 | 7.80 | 9.60 | 0.00 | 0 | 1 | 213.81% | -0.79 | 0.04 | -0.07 | 0.01 | -0.01 |
| GPRE20260618P00026000 | 26.00 | 8.80 | 10.70 | 0.00 | 0 | 1 | 235.75% | -0.78 | 0.04 | -0.08 | 0.01 | -0.01 |
| GPRE20260618P00027000 | 27.00 | 9.90 | 11.70 | 0.00 | 0 | 2 | 246.52% | -0.79 | 0.04 | -0.08 | 0.01 | -0.01 |
| GPRE20260618P00028000 | 28.00 | 10.80 | 12.70 | 0.00 | 0 | 1 | 256.72% | -0.79 | 0.04 | -0.08 | 0.01 | -0.01 |
| GPRE20260618P00030000 | 30.00 | 12.80 | 14.70 | 0.00 | 0 | 0 | 275.58% | -0.80 | 0.03 | -0.08 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20260618C00001000 | 1.00 | 14.30 | 16.20 | 0.00 | 0 | 23 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20260618C00002000 | 2.00 | 13.30 | 15.20 | 0.00 | 0 | 4 | 658.33% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00003000 | 3.00 | 12.30 | 14.20 | 0.00 | 0 | 0 | 524.04% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00004000 | 4.00 | 11.30 | 12.90 | 0.00 | 0 | 0 | 277.27% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GPRE20260618C00005000 | 5.00 | 10.30 | 11.90 | 0.00 | 0 | 2 | 228.79% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GPRE20260618C00006000 | 6.00 | 9.30 | 11.10 | 0.00 | 0 | 2 | 289.31% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00007000 | 7.00 | 8.30 | 9.90 | 0.00 | 0 | 2 | 155.07% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GPRE20260618C00008000 | 8.00 | 7.40 | 8.90 | 0.00 | 0 | 5 | 186.25% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| GPRE20260618C00009000 | 9.00 | 6.40 | 7.90 | 0.00 | 0 | 9 | 157.31% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| GPRE20260618C00010000 | 10.00 | 5.30 | 6.90 | 6.30 | 1 | 2 | 281.62% | 0.87 | 0.02 | -0.06 | 0.01 | 0.00 |
| GPRE20260618C00011000 | 11.00 | 4.30 | 6.30 | 0.00 | 0 | 15 | 149.20% | 0.93 | 0.03 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00012000 | 12.00 | 3.40 | 4.90 | 0.00 | 0 | 112 | 86.09% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| GPRE20260618C00013000 | 13.00 | 2.60 | 3.90 | 0.00 | 0 | 274 | 88.01% | 0.91 | 0.06 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00014000 | 14.00 | 1.85 | 2.80 | 0.00 | 0 | 459 | 74.72% | 0.85 | 0.10 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00015000 | 15.00 | 1.05 | 2.00 | 0.00 | 0 | 284 | 68.35% | 0.72 | 0.15 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00016000 | 16.00 | 0.60 | 0.80 | 0.00 | 0 | 556 | 54.65% | 0.54 | 0.22 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00017000 | 17.00 | 0.15 | 0.60 | 0.55 | 97 | 5,103 | 57.04% | 0.35 | 0.20 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00018000 | 18.00 | 0.15 | 0.35 | 0.00 | 0 | 598 | 64.93% | 0.22 | 0.14 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00019000 | 19.00 | 0.00 | 0.50 | 0.00 | 0 | 1,123 | 85.33% | 0.20 | 0.10 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00020000 | 20.00 | 0.05 | 0.15 | 0.00 | 0 | 1,205 | 75.93% | 0.09 | 0.07 | -0.01 | 0.01 | 0.00 |
| GPRE20260618C00021000 | 21.00 | 0.00 | 0.50 | 0.00 | 0 | 227 | 112.06% | 0.15 | 0.06 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00022000 | 22.00 | 0.00 | 0.55 | 0.00 | 0 | 35 | 128.37% | 0.15 | 0.05 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00023000 | 23.00 | 0.00 | 0.55 | 0.00 | 0 | 17 | 140.42% | 0.14 | 0.05 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00024000 | 24.00 | 0.00 | 0.55 | 0.00 | 0 | 3 | 151.64% | 0.13 | 0.04 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00025000 | 25.00 | 0.00 | 0.50 | 0.00 | 0 | 30 | 158.26% | 0.12 | 0.04 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00026000 | 26.00 | 0.00 | 0.50 | 0.00 | 0 | 52 | 168.03% | 0.11 | 0.03 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00027000 | 27.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 177.25% | 0.11 | 0.03 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00028000 | 28.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 185.99% | 0.10 | 0.03 | -0.04 | 0.01 | 0.00 |
| GPRE20260618C00030000 | 30.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 202.21% | 0.10 | 0.03 | -0.04 | 0.01 | 0.00 |
