Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRMN20260618P00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 208.27% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| GRMN20260618P00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 197.44% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| GRMN20260618P00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 187.09% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| GRMN20260618P00120000 | 120.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 177.18% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| GRMN20260618P00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 167.66% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| GRMN20260618P00130000 | 130.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 158.50% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| GRMN20260618P00135000 | 135.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 149.67% | -0.02 | 0.00 | -0.12 | 0.03 | -0.00 |
| GRMN20260618P00140000 | 140.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 141.13% | -0.02 | 0.00 | -0.12 | 0.03 | -0.00 |
| GRMN20260618P00145000 | 145.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 132.88% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| GRMN20260618P00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 124.87% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| GRMN20260618P00155000 | 155.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 117.09% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| GRMN20260618P00160000 | 160.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 106.37% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| GRMN20260618P00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 102.15% | -0.03 | 0.00 | -0.12 | 0.04 | -0.00 |
| GRMN20260618P00170000 | 170.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 92.13% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| GRMN20260618P00175000 | 175.00 | 0.00 | 1.40 | 0.00 | 0 | 33 | 88.54% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| GRMN20260618P00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 9 | 75.75% | -0.03 | 0.00 | -0.08 | 0.04 | -0.00 |
| GRMN20260618P00185000 | 185.00 | 0.00 | 1.45 | 0.00 | 0 | 17 | 73.09% | -0.04 | 0.00 | -0.10 | 0.04 | -0.00 |
| GRMN20260618P00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 62.98% | -0.04 | 0.00 | -0.08 | 0.04 | -0.00 |
| GRMN20260618P00195000 | 195.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 58.97% | -0.05 | 0.00 | -0.09 | 0.05 | -0.00 |
| GRMN20260618P00200000 | 200.00 | 0.00 | 0.55 | 0.00 | 0 | 22 | 43.14% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| GRMN20260618P00210000 | 210.00 | 0.25 | 0.75 | 0.00 | 0 | 40 | 36.95% | -0.05 | 0.01 | -0.06 | 0.05 | -0.01 |
| GRMN20260618P00220000 | 220.00 | 0.60 | 1.45 | 0.90 | 1 | 98 | 31.36% | -0.12 | 0.01 | -0.10 | 0.10 | -0.01 |
| GRMN20260618P00230000 | 230.00 | 3.00 | 3.50 | 0.00 | 0 | 85 | 31.18% | -0.32 | 0.02 | -0.18 | 0.17 | -0.03 |
| GRMN20260618P00240000 | 240.00 | 7.00 | 8.20 | 0.00 | 0 | 45 | 28.92% | -0.59 | 0.03 | -0.18 | 0.19 | -0.06 |
| GRMN20260618P00250000 | 250.00 | 13.00 | 15.80 | 0.00 | 0 | 29 | 28.46% | -0.82 | 0.02 | -0.12 | 0.13 | -0.07 |
| GRMN20260618P00260000 | 260.00 | 22.00 | 25.20 | 0.00 | 0 | 10 | 24.00% | -0.97 | 0.01 | -0.02 | 0.03 | -0.08 |
| GRMN20260618P00270000 | 270.00 | 31.40 | 34.90 | 0.00 | 0 | 6 | 50.97% | -0.89 | 0.01 | -0.15 | 0.09 | -0.09 |
| GRMN20260618P00280000 | 280.00 | 42.00 | 44.70 | 0.00 | 0 | 0 | 60.88% | -0.90 | 0.01 | -0.16 | 0.08 | -0.09 |
| GRMN20260618P00290000 | 290.00 | 51.40 | 54.80 | 0.00 | 0 | 0 | 41.63% | -0.99 | 0.00 | -0.01 | 0.01 | -0.09 |
| GRMN20260618P00300000 | 300.00 | 61.20 | 64.80 | 0.00 | 0 | 0 | 80.17% | -0.91 | 0.00 | -0.19 | 0.07 | -0.10 |
| GRMN20260618P00310000 | 310.00 | 71.40 | 74.80 | 0.00 | 0 | 0 | 59.17% | -0.98 | 0.00 | -0.02 | 0.02 | -0.10 |
| GRMN20260618P00320000 | 320.00 | 81.30 | 84.80 | 0.00 | 0 | 0 | 57.34% | -0.99 | 0.00 | -0.00 | 0.01 | -0.10 |
| GRMN20260618P00330000 | 330.00 | 91.40 | 94.80 | 0.00 | 0 | 0 | 102.23% | -0.93 | 0.00 | -0.19 | 0.06 | -0.11 |
| GRMN20260618P00340000 | 340.00 | 101.30 | 104.80 | 0.00 | 0 | 0 | 75.23% | -0.99 | 0.00 | -0.02 | 0.01 | -0.11 |
| GRMN20260618P00350000 | 350.00 | 111.20 | 114.70 | 0.00 | 0 | 0 | 114.41% | -0.94 | 0.00 | -0.19 | 0.06 | -0.11 |
| GRMN20260618P00360000 | 360.00 | 121.30 | 124.70 | 0.00 | 0 | 0 | 76.95% | -0.99 | 0.00 | 0.00 | 0.01 | -0.12 |
| GRMN20260618P00370000 | 370.00 | 131.30 | 134.70 | 0.00 | 0 | 0 | 89.07% | -0.99 | 0.00 | -0.01 | 0.01 | -0.12 |
| GRMN20260618P00380000 | 380.00 | 141.20 | 144.70 | 0.00 | 0 | 0 | 131.31% | -0.95 | 0.00 | -0.19 | 0.05 | -0.13 |
| GRMN20260618P00390000 | 390.00 | 151.60 | 154.70 | 0.00 | 0 | 0 | 95.44% | -0.99 | 0.00 | -0.01 | 0.01 | -0.13 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRMN20260618C00105000 | 105.00 | 131.00 | 134.50 | 0.00 | 0 | 0 | 249.55% | 0.97 | 0.00 | -0.25 | 0.03 | 0.02 |
| GRMN20260618C00110000 | 110.00 | 126.00 | 129.40 | 0.00 | 0 | 0 | 236.74% | 0.97 | 0.00 | -0.25 | 0.03 | 0.02 |
| GRMN20260618C00115000 | 115.00 | 120.90 | 124.50 | 0.00 | 0 | 0 | 224.51% | 0.97 | 0.00 | -0.24 | 0.03 | 0.02 |
| GRMN20260618C00120000 | 120.00 | 116.00 | 119.40 | 0.00 | 0 | 0 | 206.77% | 0.97 | 0.00 | -0.22 | 0.03 | 0.02 |
| GRMN20260618C00125000 | 125.00 | 111.00 | 114.50 | 0.00 | 0 | 0 | 201.61% | 0.96 | 0.00 | -0.24 | 0.04 | 0.03 |
| GRMN20260618C00130000 | 130.00 | 106.00 | 109.40 | 0.00 | 0 | 0 | 190.84% | 0.96 | 0.00 | -0.24 | 0.04 | 0.03 |
| GRMN20260618C00135000 | 135.00 | 101.00 | 104.40 | 0.00 | 0 | 0 | 177.93% | 0.96 | 0.00 | -0.22 | 0.04 | 0.03 |
| GRMN20260618C00140000 | 140.00 | 96.00 | 99.40 | 0.00 | 0 | 0 | 168.03% | 0.96 | 0.00 | -0.22 | 0.04 | 0.03 |
| GRMN20260618C00145000 | 145.00 | 91.00 | 94.40 | 0.00 | 0 | 0 | 158.46% | 0.96 | 0.00 | -0.22 | 0.04 | 0.03 |
| GRMN20260618C00150000 | 150.00 | 86.00 | 89.40 | 0.00 | 0 | 0 | 149.19% | 0.96 | 0.00 | -0.22 | 0.04 | 0.03 |
| GRMN20260618C00155000 | 155.00 | 81.00 | 84.30 | 0.00 | 0 | 0 | 140.20% | 0.95 | 0.00 | -0.21 | 0.05 | 0.03 |
| GRMN20260618C00160000 | 160.00 | 76.00 | 79.60 | 0.00 | 0 | 0 | 122.24% | 0.96 | 0.00 | -0.16 | 0.04 | 0.03 |
| GRMN20260618C00165000 | 165.00 | 71.00 | 74.60 | 0.00 | 0 | 0 | 124.93% | 0.94 | 0.00 | -0.22 | 0.05 | 0.04 |
| GRMN20260618C00170000 | 170.00 | 66.00 | 69.10 | 0.00 | 0 | 0 | 116.55% | 0.94 | 0.00 | -0.21 | 0.05 | 0.04 |
| GRMN20260618C00175000 | 175.00 | 61.00 | 64.50 | 0.00 | 0 | 0 | 108.36% | 0.94 | 0.00 | -0.21 | 0.06 | 0.04 |
| GRMN20260618C00180000 | 180.00 | 56.10 | 59.50 | 0.00 | 0 | 0 | 102.01% | 0.93 | 0.00 | -0.22 | 0.06 | 0.04 |
| GRMN20260618C00185000 | 185.00 | 51.10 | 54.10 | 0.00 | 0 | 0 | 90.85% | 0.93 | 0.00 | -0.19 | 0.06 | 0.04 |
| GRMN20260618C00190000 | 190.00 | 46.00 | 49.60 | 0.00 | 0 | 12 | 83.21% | 0.93 | 0.00 | -0.19 | 0.07 | 0.04 |
| GRMN20260618C00195000 | 195.00 | 41.10 | 44.50 | 0.00 | 0 | 14 | 41.17% | 1.00 | 0.00 | -0.01 | 0.01 | 0.01 |
| GRMN20260618C00200000 | 200.00 | 36.10 | 39.60 | 0.00 | 0 | 33 | 69.43% | 0.91 | 0.01 | -0.19 | 0.08 | 0.05 |
| GRMN20260618C00210000 | 210.00 | 26.30 | 29.70 | 0.00 | 0 | 34 | 30.99% | 0.98 | 0.00 | -0.02 | 0.02 | 0.03 |
| GRMN20260618C00220000 | 220.00 | 17.20 | 20.30 | 0.00 | 0 | 24 | 32.54% | 0.89 | 0.01 | -0.10 | 0.08 | 0.05 |
| GRMN20260618C00230000 | 230.00 | 9.30 | 11.60 | 0.00 | 0 | 334 | 30.72% | 0.71 | 0.02 | -0.18 | 0.16 | 0.05 |
| GRMN20260618C00240000 | 240.00 | 3.80 | 4.80 | 4.30 | 12 | 225 | 30.16% | 0.44 | 0.03 | -0.20 | 0.19 | 0.03 |
| GRMN20260618C00250000 | 250.00 | 0.95 | 1.65 | 1.50 | 16 | 208 | 28.91% | 0.19 | 0.02 | -0.13 | 0.13 | 0.02 |
| GRMN20260618C00260000 | 260.00 | 0.10 | 0.50 | 0.35 | 59 | 487 | 27.89% | 0.05 | 0.01 | -0.05 | 0.05 | 0.00 |
| GRMN20260618C00270000 | 270.00 | 0.00 | 0.10 | 0.05 | 14 | 75 | 28.23% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| GRMN20260618C00280000 | 280.00 | 0.00 | 0.75 | 0.00 | 0 | 47 | 47.01% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| GRMN20260618C00290000 | 290.00 | 0.00 | 1.35 | 0.00 | 0 | 40 | 61.13% | 0.06 | 0.00 | -0.11 | 0.06 | 0.00 |
| GRMN20260618C00300000 | 300.00 | 0.00 | 1.35 | 0.00 | 0 | 56 | 68.95% | 0.05 | 0.00 | -0.11 | 0.05 | 0.00 |
| GRMN20260618C00310000 | 310.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 76.33% | 0.05 | 0.00 | -0.12 | 0.05 | 0.00 |
| GRMN20260618C00320000 | 320.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 83.34% | 0.05 | 0.00 | -0.12 | 0.05 | 0.00 |
| GRMN20260618C00330000 | 330.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 90.00% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
| GRMN20260618C00340000 | 340.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 96.37% | 0.04 | 0.00 | -0.13 | 0.04 | 0.00 |
| GRMN20260618C00350000 | 350.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 102.46% | 0.04 | 0.00 | -0.13 | 0.04 | 0.00 |
| GRMN20260618C00360000 | 360.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 108.32% | 0.04 | 0.00 | -0.13 | 0.04 | 0.00 |
| GRMN20260618C00370000 | 370.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 113.94% | 0.04 | 0.00 | -0.13 | 0.04 | 0.00 |
| GRMN20260618C00380000 | 380.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 119.36% | 0.03 | 0.00 | -0.13 | 0.04 | 0.00 |
| GRMN20260618C00390000 | 390.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 124.58% | 0.03 | 0.00 | -0.14 | 0.03 | 0.00 |
