Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPN20260618C00004000 | 4.00 | 12.80 | 15.00 | 0.00 | 0 | 2 | 671.77% | 0.96 | 0.00 | -0.07 | 0.00 | 0.00 |
| GRPN20260618C00005000 | 5.00 | 11.70 | 14.00 | 0.00 | 0 | 3 | 584.96% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| GRPN20260618C00006000 | 6.00 | 10.70 | 13.00 | 0.00 | 0 | 5 | 493.13% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| GRPN20260618C00007000 | 7.00 | 9.70 | 11.90 | 0.00 | 0 | 6 | 429.37% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| GRPN20260618C00008000 | 8.00 | 8.60 | 11.00 | 0.00 | 0 | 24 | 365.83% | 0.92 | 0.01 | -0.06 | 0.01 | 0.00 |
| GRPN20260618C00009000 | 9.00 | 7.40 | 9.90 | 0.00 | 0 | 8 | 283.17% | 0.92 | 0.01 | -0.05 | 0.01 | 0.00 |
| GRPN20260618C00010000 | 10.00 | 6.80 | 8.00 | 8.05 | 2 | 20 | 195.01% | 0.94 | 0.02 | -0.03 | 0.00 | 0.00 |
| GRPN20260618C00011000 | 11.00 | 5.80 | 7.90 | 0.00 | 0 | 22 | 248.53% | 0.87 | 0.02 | -0.06 | 0.01 | 0.00 |
| GRPN20260618C00012000 | 12.00 | 4.90 | 6.80 | 0.00 | 0 | 18 | 207.33% | 0.86 | 0.03 | -0.05 | 0.01 | 0.00 |
| GRPN20260618C00013000 | 13.00 | 4.00 | 6.10 | 0.00 | 0 | 101 | 197.47% | 0.81 | 0.04 | -0.06 | 0.01 | 0.00 |
| GRPN20260618C00014000 | 14.00 | 3.20 | 4.30 | 3.56 | 5 | 180 | 134.31% | 0.81 | 0.06 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00015000 | 15.00 | 2.60 | 2.80 | 2.85 | 20 | 1,658 | 96.14% | 0.79 | 0.09 | -0.03 | 0.01 | 0.00 |
| GRPN20260618C00016000 | 16.00 | 1.95 | 2.20 | 2.10 | 2 | 408 | 93.57% | 0.68 | 0.11 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00017000 | 17.00 | 1.40 | 1.60 | 1.35 | 114 | 721 | 93.54% | 0.56 | 0.12 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00018000 | 18.00 | 1.00 | 1.15 | 1.08 | 422 | 2,225 | 97.35% | 0.45 | 0.12 | -0.05 | 0.01 | 0.00 |
| GRPN20260618C00019000 | 19.00 | 0.70 | 0.85 | 0.80 | 295 | 1,197 | 99.03% | 0.35 | 0.11 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00020000 | 20.00 | 0.50 | 0.65 | 0.55 | 632 | 5,338 | 102.18% | 0.27 | 0.09 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00021000 | 21.00 | 0.35 | 0.50 | 0.37 | 215 | 1,648 | 107.00% | 0.21 | 0.08 | -0.04 | 0.01 | 0.00 |
| GRPN20260618C00022000 | 22.00 | 0.25 | 0.45 | 0.34 | 68 | 956 | 110.46% | 0.16 | 0.06 | -0.03 | 0.01 | 0.00 |
| GRPN20260618C00023000 | 23.00 | 0.20 | 0.30 | 0.20 | 27 | 1,490 | 113.42% | 0.13 | 0.05 | -0.03 | 0.01 | 0.00 |
| GRPN20260618C00024000 | 24.00 | 0.15 | 0.20 | 0.20 | 135 | 1,192 | 117.01% | 0.10 | 0.04 | -0.02 | 0.01 | 0.00 |
| GRPN20260618C00025000 | 25.00 | 0.10 | 0.20 | 0.15 | 292 | 2,498 | 122.75% | 0.09 | 0.04 | -0.02 | 0.01 | 0.00 |
| GRPN20260618C00026000 | 26.00 | 0.05 | 0.25 | 0.12 | 26 | 408 | 127.06% | 0.07 | 0.03 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00027000 | 27.00 | 0.10 | 0.15 | 0.14 | 19 | 383 | 135.71% | 0.07 | 0.03 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00028000 | 28.00 | 0.05 | 0.30 | 0.00 | 0 | 505 | 143.90% | 0.07 | 0.03 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00029000 | 29.00 | 0.05 | 0.30 | 0.00 | 0 | 106 | 151.69% | 0.06 | 0.02 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00030000 | 30.00 | 0.05 | 0.10 | 0.05 | 208 | 4,964 | 145.15% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| GRPN20260618C00031000 | 31.00 | 0.00 | 0.30 | 0.00 | 0 | 122 | 159.57% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00032000 | 32.00 | 0.00 | 0.30 | 0.00 | 0 | 510 | 166.19% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| GRPN20260618C00033000 | 33.00 | 0.00 | 0.10 | 0.05 | 13 | 1,089 | 154.43% | 0.03 | 0.01 | -0.01 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPN20260618P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 326.60% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 278.26% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 239.19% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 153 | 206.35% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00008000 | 8.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 330.16% | -0.07 | 0.01 | -0.05 | 0.00 | -0.00 |
| GRPN20260618P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 152.91% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 182 | 130.40% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00011000 | 11.00 | 0.00 | 0.55 | 0.00 | 0 | 67 | 182.21% | -0.08 | 0.02 | -0.03 | 0.01 | -0.00 |
| GRPN20260618P00012000 | 12.00 | 0.00 | 0.15 | 0.05 | 16 | 427 | 102.66% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| GRPN20260618P00013000 | 13.00 | 0.00 | 0.40 | 0.15 | 1 | 229 | 120.27% | -0.10 | 0.04 | -0.02 | 0.01 | -0.00 |
| GRPN20260618P00014000 | 14.00 | 0.15 | 0.25 | 0.20 | 51 | 302 | 92.69% | -0.12 | 0.06 | -0.02 | 0.01 | -0.00 |
| GRPN20260618P00015000 | 15.00 | 0.35 | 0.45 | 0.40 | 46 | 647 | 91.89% | -0.20 | 0.09 | -0.03 | 0.01 | -0.00 |
| GRPN20260618P00016000 | 16.00 | 0.60 | 0.85 | 0.71 | 18 | 357 | 94.30% | -0.32 | 0.11 | -0.04 | 0.01 | -0.00 |
| GRPN20260618P00017000 | 17.00 | 1.05 | 1.30 | 1.15 | 630 | 496 | 94.32% | -0.44 | 0.12 | -0.04 | 0.01 | -0.00 |
| GRPN20260618P00018000 | 18.00 | 1.60 | 1.85 | 1.70 | 109 | 3,629 | 98.21% | -0.55 | 0.12 | -0.05 | 0.01 | -0.00 |
| GRPN20260618P00019000 | 19.00 | 2.25 | 2.55 | 2.50 | 6 | 993 | 100.04% | -0.65 | 0.11 | -0.04 | 0.01 | -0.00 |
| GRPN20260618P00020000 | 20.00 | 3.00 | 3.30 | 3.39 | 35 | 324 | 105.56% | -0.72 | 0.09 | -0.04 | 0.01 | -0.01 |
| GRPN20260618P00021000 | 21.00 | 3.70 | 4.50 | 4.10 | 1 | 26 | 118.03% | -0.76 | 0.08 | -0.04 | 0.01 | -0.01 |
| GRPN20260618P00022000 | 22.00 | 4.60 | 5.40 | 5.25 | 2 | 35 | 117.86% | -0.82 | 0.06 | -0.04 | 0.01 | -0.01 |
| GRPN20260618P00023000 | 23.00 | 5.60 | 6.40 | 5.70 | 6 | 6 | 112.22% | -0.88 | 0.05 | -0.03 | 0.01 | -0.01 |
| GRPN20260618P00024000 | 24.00 | 5.50 | 7.30 | 0.00 | 0 | 1 | 159.91% | -0.80 | 0.05 | -0.05 | 0.01 | -0.01 |
| GRPN20260618P00025000 | 25.00 | 7.40 | 8.30 | 7.60 | 7 | 61 | 103.84% | -0.95 | 0.03 | -0.01 | 0.00 | -0.01 |
| GRPN20260618P00026000 | 26.00 | 7.30 | 9.20 | 0.00 | 0 | 0 | 171.56% | -0.84 | 0.04 | -0.05 | 0.01 | -0.01 |
| GRPN20260618P00027000 | 27.00 | 8.30 | 10.20 | 0.00 | 0 | 0 | 181.81% | -0.85 | 0.04 | -0.05 | 0.01 | -0.01 |
| GRPN20260618P00028000 | 28.00 | 9.30 | 11.70 | 0.00 | 0 | 4 | 244.76% | -0.76 | 0.04 | -0.09 | 0.01 | -0.01 |
| GRPN20260618P00029000 | 29.00 | 10.20 | 12.30 | 0.00 | 0 | 1 | 213.01% | -0.84 | 0.03 | -0.06 | 0.01 | -0.01 |
| GRPN20260618P00030000 | 30.00 | 11.30 | 13.20 | 0.00 | 0 | 1 | 209.45% | -0.86 | 0.03 | -0.05 | 0.01 | -0.01 |
| GRPN20260618P00031000 | 31.00 | 12.20 | 14.20 | 0.00 | 0 | 2 | 217.79% | -0.86 | 0.03 | -0.05 | 0.01 | -0.01 |
| GRPN20260618P00032000 | 32.00 | 13.20 | 15.40 | 0.00 | 0 | 3 | 250.63% | -0.83 | 0.03 | -0.07 | 0.01 | -0.01 |
| GRPN20260618P00033000 | 33.00 | 14.20 | 16.40 | 0.00 | 0 | 1 | 233.41% | -0.87 | 0.03 | -0.05 | 0.01 | -0.01 |
