Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRID20260618C00100000 | 100.00 | 96.20 | 98.50 | 0.00 | 0 | 0 | 132.05% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| GRID20260618C00105000 | 105.00 | 91.30 | 93.60 | 0.00 | 0 | 0 | 138.32% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| GRID20260618C00110000 | 110.00 | 86.30 | 88.60 | 0.00 | 0 | 0 | 128.64% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| GRID20260618C00115000 | 115.00 | 81.40 | 83.60 | 0.00 | 0 | 0 | 113.50% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| GRID20260618C00120000 | 120.00 | 76.30 | 78.60 | 0.00 | 0 | 0 | 110.47% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| GRID20260618C00125000 | 125.00 | 71.30 | 73.70 | 0.00 | 0 | 0 | 106.14% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| GRID20260618C00130000 | 130.00 | 66.40 | 68.60 | 0.00 | 0 | 1 | 88.59% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| GRID20260618C00135000 | 135.00 | 61.30 | 63.60 | 0.00 | 0 | 0 | 85.70% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| GRID20260618C00140000 | 140.00 | 56.30 | 58.50 | 0.00 | 0 | 0 | 73.31% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| GRID20260618C00142000 | 142.00 | 54.60 | 56.50 | 0.00 | 0 | 0 | 63.11% | 1.00 | 0.00 | -0.00 | 0.01 | 0.05 |
| GRID20260618C00143000 | 143.00 | 53.30 | 55.70 | 0.00 | 0 | 1 | 76.93% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| GRID20260618C00144000 | 144.00 | 52.30 | 54.60 | 0.00 | 0 | 0 | 75.40% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| GRID20260618C00145000 | 145.00 | 51.60 | 53.60 | 0.00 | 0 | 1 | 73.88% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| GRID20260618C00146000 | 146.00 | 50.30 | 52.70 | 0.00 | 0 | 0 | 72.36% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| GRID20260618C00147000 | 147.00 | 49.30 | 51.70 | 0.00 | 0 | 1 | 70.85% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| GRID20260618C00148000 | 148.00 | 48.30 | 50.70 | 0.00 | 0 | 0 | 69.35% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| GRID20260618C00149000 | 149.00 | 47.30 | 49.70 | 0.00 | 0 | 1 | 67.86% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| GRID20260618C00150000 | 150.00 | 46.40 | 48.70 | 0.00 | 0 | 8 | 63.11% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| GRID20260618C00151000 | 151.00 | 45.40 | 47.70 | 0.00 | 0 | 1 | 67.57% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| GRID20260618C00152000 | 152.00 | 44.60 | 46.70 | 0.00 | 0 | 15 | 66.06% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| GRID20260618C00153000 | 153.00 | 43.40 | 45.70 | 0.00 | 0 | 0 | 58.79% | 0.98 | 0.00 | -0.02 | 0.01 | 0.06 |
| GRID20260618C00154000 | 154.00 | 42.40 | 44.70 | 0.00 | 0 | 0 | 63.08% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| GRID20260618C00155000 | 155.00 | 41.40 | 43.70 | 0.00 | 0 | 5 | 61.60% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| GRID20260618C00156000 | 156.00 | 40.40 | 42.70 | 0.00 | 0 | 0 | 60.13% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| GRID20260618C00157000 | 157.00 | 39.30 | 41.70 | 0.00 | 0 | 1 | 56.18% | 0.98 | 0.00 | -0.03 | 0.02 | 0.06 |
| GRID20260618C00158000 | 158.00 | 38.40 | 40.70 | 0.00 | 0 | 0 | 57.20% | 0.97 | 0.00 | -0.04 | 0.02 | 0.06 |
| GRID20260618C00159000 | 159.00 | 37.40 | 39.50 | 0.00 | 0 | 6 | 36.78% | 1.00 | 0.00 | 0.00 | 0.00 | 0.06 |
| GRID20260618C00160000 | 160.00 | 36.40 | 38.70 | 0.00 | 0 | 1 | 48.98% | 0.98 | 0.00 | -0.02 | 0.02 | 0.06 |
| GRID20260618C00161000 | 161.00 | 35.50 | 37.70 | 0.00 | 0 | 2 | 50.51% | 0.98 | 0.00 | -0.03 | 0.02 | 0.06 |
| GRID20260618C00162000 | 162.00 | 34.40 | 36.70 | 0.00 | 0 | 6 | 46.24% | 0.98 | 0.00 | -0.02 | 0.02 | 0.06 |
| GRID20260618C00163000 | 163.00 | 33.60 | 35.80 | 0.00 | 0 | 0 | 51.96% | 0.97 | 0.00 | -0.04 | 0.03 | 0.06 |
| GRID20260618C00165000 | 165.00 | 31.30 | 33.80 | 0.00 | 0 | 4 | 44.95% | 0.98 | 0.00 | -0.03 | 0.02 | 0.06 |
| GRID20260618C00170000 | 170.00 | 26.50 | 28.60 | 0.00 | 0 | 8 | 35.58% | 0.98 | 0.00 | -0.02 | 0.02 | 0.07 |
| GRID20260618C00175000 | 175.00 | 21.70 | 23.90 | 0.00 | 0 | 47 | 37.51% | 0.95 | 0.01 | -0.05 | 0.04 | 0.07 |
| GRID20260618C00180000 | 180.00 | 16.90 | 19.00 | 18.92 | 1 | 17 | 33.06% | 0.92 | 0.01 | -0.06 | 0.06 | 0.07 |
| GRID20260618C00185000 | 185.00 | 12.20 | 14.20 | 14.15 | 2 | 8 | 28.67% | 0.88 | 0.02 | -0.08 | 0.08 | 0.07 |
| GRID20260618C00190000 | 190.00 | 7.80 | 9.90 | 10.00 | 6 | 22 | 26.43% | 0.77 | 0.03 | -0.11 | 0.12 | 0.06 |
| GRID20260618C00195000 | 195.00 | 4.20 | 6.10 | 0.00 | 0 | 34 | 23.99% | 0.62 | 0.04 | -0.12 | 0.15 | 0.05 |
| GRID20260618C00200000 | 200.00 | 1.95 | 3.20 | 3.20 | 1 | 85 | 23.64% | 0.41 | 0.04 | -0.12 | 0.16 | 0.03 |
| GRID20260618C00205000 | 205.00 | 0.70 | 1.65 | 0.00 | 0 | 44 | 23.39% | 0.23 | 0.03 | -0.09 | 0.12 | 0.02 |
| GRID20260618C00210000 | 210.00 | 0.10 | 0.50 | 0.00 | 0 | 13 | 21.44% | 0.09 | 0.02 | -0.04 | 0.06 | 0.01 |
| GRID20260618C00215000 | 215.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 26.50% | 0.06 | 0.01 | -0.04 | 0.05 | 0.00 |
| GRID20260618C00220000 | 220.00 | 0.00 | 0.45 | 0.10 | 6 | 23 | 30.77% | 0.05 | 0.01 | -0.04 | 0.04 | 0.00 |
| GRID20260618C00225000 | 225.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 35.85% | 0.04 | 0.01 | -0.04 | 0.04 | 0.00 |
| GRID20260618C00230000 | 230.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 40.69% | 0.04 | 0.00 | -0.04 | 0.03 | 0.00 |
| GRID20260618C00235000 | 235.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 45.32% | 0.03 | 0.00 | -0.04 | 0.03 | 0.00 |
| GRID20260618C00240000 | 240.00 | 0.00 | 0.40 | 0.00 | 0 | 3 | 48.84% | 0.03 | 0.00 | -0.04 | 0.03 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRID20260618P00100000 | 100.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 151.96% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| GRID20260618P00105000 | 105.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 142.02% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| GRID20260618P00110000 | 110.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 132.51% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| GRID20260618P00115000 | 115.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 123.41% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| GRID20260618P00120000 | 120.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 114.67% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| GRID20260618P00125000 | 125.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 106.25% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| GRID20260618P00130000 | 130.00 | 0.00 | 0.15 | 0.00 | 0 | 14 | 86.18% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| GRID20260618P00135000 | 135.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 91.87% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| GRID20260618P00140000 | 140.00 | 0.00 | 0.40 | 0.00 | 0 | 4 | 82.65% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00142000 | 142.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 81.11% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| GRID20260618P00143000 | 143.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 79.61% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| GRID20260618P00144000 | 144.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 78.12% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| GRID20260618P00145000 | 145.00 | 0.00 | 0.45 | 0.00 | 0 | 12 | 76.63% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| GRID20260618P00146000 | 146.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 75.16% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| GRID20260618P00147000 | 147.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 73.68% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| GRID20260618P00148000 | 148.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 72.22% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00149000 | 149.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 70.77% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00150000 | 150.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 69.32% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00151000 | 151.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 67.87% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00152000 | 152.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 66.44% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00153000 | 153.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 65.01% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00154000 | 154.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 63.59% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00155000 | 155.00 | 0.00 | 0.45 | 0.00 | 0 | 5 | 62.17% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00156000 | 156.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 60.76% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00157000 | 157.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 59.35% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00158000 | 158.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 57.95% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00159000 | 159.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 56.56% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00160000 | 160.00 | 0.00 | 0.45 | 0.00 | 0 | 6 | 55.17% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| GRID20260618P00161000 | 161.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 53.78% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| GRID20260618P00162000 | 162.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 52.40% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| GRID20260618P00163000 | 163.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 51.97% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| GRID20260618P00165000 | 165.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 49.20% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| GRID20260618P00170000 | 170.00 | 0.00 | 0.50 | 0.00 | 0 | 9 | 42.31% | -0.04 | 0.00 | -0.04 | 0.03 | -0.00 |
| GRID20260618P00175000 | 175.00 | 0.00 | 0.55 | 0.20 | 2 | 17 | 36.16% | -0.05 | 0.01 | -0.04 | 0.04 | -0.00 |
| GRID20260618P00180000 | 180.00 | 0.15 | 0.75 | 0.65 | 1 | 32 | 31.80% | -0.07 | 0.01 | -0.06 | 0.06 | -0.01 |
| GRID20260618P00185000 | 185.00 | 0.20 | 1.05 | 0.00 | 0 | 66 | 27.57% | -0.12 | 0.02 | -0.07 | 0.08 | -0.01 |
| GRID20260618P00190000 | 190.00 | 1.20 | 2.00 | 1.60 | 3 | 31 | 28.04% | -0.24 | 0.03 | -0.12 | 0.12 | -0.02 |
| GRID20260618P00195000 | 195.00 | 2.00 | 3.70 | 0.00 | 0 | 7 | 24.00% | -0.38 | 0.04 | -0.12 | 0.15 | -0.03 |
| GRID20260618P00200000 | 200.00 | 4.20 | 5.90 | 0.00 | 0 | 3 | 22.54% | -0.59 | 0.04 | -0.12 | 0.16 | -0.04 |
| GRID20260618P00205000 | 205.00 | 7.40 | 9.60 | 0.00 | 0 | 0 | 21.69% | -0.79 | 0.03 | -0.08 | 0.12 | -0.05 |
| GRID20260618P00210000 | 210.00 | 11.80 | 13.80 | 0.00 | 0 | 0 | 22.45% | -0.91 | 0.02 | -0.05 | 0.07 | -0.05 |
| GRID20260618P00215000 | 215.00 | 16.50 | 18.60 | 0.00 | 0 | 0 | 22.54% | -0.97 | 0.01 | -0.02 | 0.03 | -0.03 |
| GRID20260618P00220000 | 220.00 | 21.50 | 23.80 | 0.00 | 0 | 0 | 27.53% | -0.98 | 0.01 | -0.02 | 0.02 | -0.03 |
| GRID20260618P00225000 | 225.00 | 26.40 | 28.80 | 0.00 | 0 | 0 | 50.01% | -0.89 | 0.01 | -0.12 | 0.08 | -0.06 |
| GRID20260618P00230000 | 230.00 | 31.50 | 33.80 | 0.00 | 0 | 0 | 56.01% | -0.90 | 0.01 | -0.13 | 0.07 | -0.06 |
| GRID20260618P00235000 | 235.00 | 36.40 | 38.80 | 0.00 | 0 | 0 | 61.74% | -0.91 | 0.01 | -0.13 | 0.07 | -0.06 |
| GRID20260618P00240000 | 240.00 | 41.40 | 43.80 | 0.00 | 0 | 0 | 67.23% | -0.91 | 0.01 | -0.14 | 0.06 | -0.06 |
