Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPM20260618P00110000 | 110.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 58.14% | -0.09 | 0.01 | -0.08 | 0.04 | -0.00 |
| GRPM20260618P00111000 | 111.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 56.10% | -0.10 | 0.01 | -0.08 | 0.04 | -0.01 |
| GRPM20260618P00112000 | 112.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 53.46% | -0.10 | 0.01 | -0.08 | 0.05 | -0.01 |
| GRPM20260618P00113000 | 113.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 50.83% | -0.10 | 0.01 | -0.08 | 0.05 | -0.01 |
| GRPM20260618P00114000 | 114.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 48.19% | -0.11 | 0.01 | -0.08 | 0.05 | -0.01 |
| GRPM20260618P00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 45.55% | -0.11 | 0.02 | -0.08 | 0.05 | -0.01 |
| GRPM20260618P00116000 | 116.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 43.38% | -0.12 | 0.02 | -0.08 | 0.05 | -0.01 |
| GRPM20260618P00117000 | 117.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 41.15% | -0.13 | 0.02 | -0.08 | 0.06 | -0.01 |
| GRPM20260618P00118000 | 118.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 38.43% | -0.14 | 0.02 | -0.07 | 0.06 | -0.01 |
| GRPM20260618P00119000 | 119.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 35.69% | -0.15 | 0.02 | -0.07 | 0.06 | -0.01 |
| GRPM20260618P00120000 | 120.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 33.33% | -0.16 | 0.03 | -0.07 | 0.06 | -0.01 |
| GRPM20260618P00121000 | 121.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 31.25% | -0.18 | 0.03 | -0.07 | 0.07 | -0.01 |
| GRPM20260618P00122000 | 122.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 28.70% | -0.20 | 0.04 | -0.07 | 0.07 | -0.01 |
| GRPM20260618P00123000 | 123.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 26.70% | -0.22 | 0.04 | -0.07 | 0.08 | -0.01 |
| GRPM20260618P00124000 | 124.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 24.49% | -0.25 | 0.05 | -0.07 | 0.08 | -0.01 |
| GRPM20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 22.34% | -0.29 | 0.06 | -0.07 | 0.09 | -0.02 |
| GRPM20260618P00126000 | 126.00 | 0.15 | 2.45 | 0.00 | 0 | 0 | 21.18% | -0.35 | 0.07 | -0.07 | 0.10 | -0.02 |
| GRPM20260618P00127000 | 127.00 | 0.45 | 2.70 | 0.00 | 0 | 0 | 19.98% | -0.41 | 0.07 | -0.07 | 0.10 | -0.02 |
| GRPM20260618P00128000 | 128.00 | 0.95 | 3.10 | 0.00 | 0 | 0 | 19.84% | -0.49 | 0.08 | -0.07 | 0.10 | -0.03 |
| GRPM20260618P00129000 | 129.00 | 1.45 | 3.70 | 0.00 | 0 | 0 | 19.93% | -0.56 | 0.08 | -0.07 | 0.10 | -0.03 |
| GRPM20260618P00130000 | 130.00 | 1.80 | 4.10 | 0.00 | 0 | 0 | 17.44% | -0.66 | 0.08 | -0.06 | 0.10 | -0.04 |
| GRPM20260618P00131000 | 131.00 | 2.40 | 5.20 | 0.00 | 0 | 0 | 19.08% | -0.71 | 0.07 | -0.06 | 0.09 | -0.04 |
| GRPM20260618P00132000 | 132.00 | 3.10 | 5.80 | 0.00 | 0 | 0 | 17.66% | -0.79 | 0.06 | -0.04 | 0.08 | -0.04 |
| GRPM20260618P00133000 | 133.00 | 3.90 | 6.80 | 0.00 | 0 | 0 | 18.75% | -0.83 | 0.05 | -0.04 | 0.07 | -0.05 |
| GRPM20260618P00134000 | 134.00 | 4.10 | 7.60 | 0.00 | 0 | 0 | 37.26% | -0.71 | 0.04 | -0.11 | 0.09 | -0.04 |
| GRPM20260618P00135000 | 135.00 | 5.00 | 8.50 | 0.00 | 0 | 0 | 39.02% | -0.73 | 0.03 | -0.11 | 0.09 | -0.04 |
| GRPM20260618P00136000 | 136.00 | 6.50 | 9.50 | 0.00 | 0 | 0 | 16.91% | -0.96 | 0.02 | -0.01 | 0.02 | -0.05 |
| GRPM20260618P00137000 | 137.00 | 6.90 | 10.50 | 0.00 | 0 | 0 | 44.51% | -0.76 | 0.03 | -0.12 | 0.08 | -0.04 |
| GRPM20260618P00138000 | 138.00 | 7.90 | 11.50 | 0.00 | 0 | 0 | 47.14% | -0.77 | 0.02 | -0.12 | 0.08 | -0.04 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPM20260618C00110000 | 110.00 | 16.80 | 20.30 | 0.00 | 0 | 0 | 54.26% | 0.92 | 0.01 | -0.06 | 0.04 | 0.03 |
| GRPM20260618C00111000 | 111.00 | 15.80 | 19.30 | 0.00 | 0 | 0 | 51.74% | 0.92 | 0.01 | -0.06 | 0.04 | 0.03 |
| GRPM20260618C00112000 | 112.00 | 14.70 | 18.30 | 0.00 | 0 | 0 | 47.90% | 0.92 | 0.01 | -0.06 | 0.04 | 0.03 |
| GRPM20260618C00113000 | 113.00 | 13.70 | 17.20 | 0.00 | 0 | 0 | 44.07% | 0.93 | 0.01 | -0.05 | 0.04 | 0.03 |
| GRPM20260618C00114000 | 114.00 | 12.70 | 16.20 | 0.00 | 0 | 0 | 41.65% | 0.92 | 0.01 | -0.05 | 0.04 | 0.03 |
| GRPM20260618C00115000 | 115.00 | 11.70 | 15.20 | 0.00 | 0 | 0 | 39.22% | 0.92 | 0.02 | -0.05 | 0.04 | 0.03 |
| GRPM20260618C00116000 | 116.00 | 10.80 | 14.30 | 0.00 | 0 | 0 | 39.15% | 0.90 | 0.02 | -0.06 | 0.05 | 0.03 |
| GRPM20260618C00117000 | 117.00 | 9.80 | 12.80 | 0.00 | 0 | 0 | 30.35% | 0.93 | 0.02 | -0.03 | 0.03 | 0.03 |
| GRPM20260618C00118000 | 118.00 | 8.80 | 12.40 | 0.00 | 0 | 0 | 35.07% | 0.88 | 0.02 | -0.06 | 0.05 | 0.03 |
| GRPM20260618C00119000 | 119.00 | 7.90 | 10.80 | 0.00 | 0 | 0 | 27.13% | 0.91 | 0.02 | -0.04 | 0.04 | 0.03 |
| GRPM20260618C00120000 | 120.00 | 7.00 | 10.30 | 0.00 | 0 | 0 | 30.71% | 0.86 | 0.03 | -0.06 | 0.06 | 0.03 |
| GRPM20260618C00121000 | 121.00 | 6.10 | 8.90 | 0.00 | 0 | 0 | 25.40% | 0.87 | 0.03 | -0.05 | 0.06 | 0.03 |
| GRPM20260618C00122000 | 122.00 | 5.20 | 8.00 | 0.00 | 0 | 0 | 24.46% | 0.84 | 0.04 | -0.05 | 0.06 | 0.03 |
| GRPM20260618C00123000 | 123.00 | 4.20 | 7.10 | 0.00 | 0 | 0 | 22.45% | 0.82 | 0.05 | -0.05 | 0.07 | 0.03 |
| GRPM20260618C00124000 | 124.00 | 3.50 | 6.90 | 0.00 | 0 | 0 | 26.47% | 0.73 | 0.05 | -0.08 | 0.09 | 0.03 |
| GRPM20260618C00125000 | 125.00 | 2.75 | 5.40 | 0.00 | 0 | 0 | 21.66% | 0.72 | 0.06 | -0.06 | 0.09 | 0.03 |
| GRPM20260618C00126000 | 126.00 | 2.00 | 4.80 | 0.00 | 0 | 0 | 21.59% | 0.65 | 0.07 | -0.07 | 0.10 | 0.03 |
| GRPM20260618C00127000 | 127.00 | 1.50 | 4.50 | 0.00 | 0 | 0 | 23.58% | 0.58 | 0.06 | -0.08 | 0.10 | 0.03 |
| GRPM20260618C00128000 | 128.00 | 1.00 | 3.30 | 0.00 | 0 | 0 | 20.46% | 0.51 | 0.07 | -0.07 | 0.10 | 0.02 |
| GRPM20260618C00129000 | 129.00 | 0.50 | 2.70 | 0.00 | 0 | 0 | 19.57% | 0.44 | 0.08 | -0.07 | 0.10 | 0.02 |
| GRPM20260618C00130000 | 130.00 | 0.05 | 2.40 | 0.00 | 0 | 0 | 19.64% | 0.36 | 0.07 | -0.06 | 0.10 | 0.02 |
| GRPM20260618C00131000 | 131.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 21.15% | 0.31 | 0.06 | -0.06 | 0.09 | 0.01 |
| GRPM20260618C00132000 | 132.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 22.79% | 0.26 | 0.06 | -0.06 | 0.09 | 0.01 |
| GRPM20260618C00133000 | 133.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 24.39% | 0.23 | 0.05 | -0.06 | 0.08 | 0.01 |
| GRPM20260618C00134000 | 134.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 26.39% | 0.21 | 0.04 | -0.07 | 0.08 | 0.01 |
| GRPM20260618C00135000 | 135.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 28.22% | 0.19 | 0.04 | -0.07 | 0.07 | 0.01 |
| GRPM20260618C00136000 | 136.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 30.26% | 0.17 | 0.03 | -0.07 | 0.07 | 0.01 |
| GRPM20260618C00137000 | 137.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 32.19% | 0.16 | 0.03 | -0.07 | 0.06 | 0.01 |
| GRPM20260618C00138000 | 138.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 34.44% | 0.15 | 0.03 | -0.07 | 0.06 | 0.01 |
