Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSUS20260618P00084000 | 84.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 77.72% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00085000 | 85.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 74.43% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00086000 | 86.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 71.16% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00087000 | 87.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 67.90% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00088000 | 88.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 64.65% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00089000 | 89.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 61.41% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00090000 | 90.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 58.18% | -0.09 | 0.01 | -0.07 | 0.04 | -0.00 |
| GSUS20260618P00091000 | 91.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 54.96% | -0.10 | 0.01 | -0.07 | 0.04 | -0.00 |
| GSUS20260618P00092000 | 92.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 51.73% | -0.10 | 0.02 | -0.06 | 0.04 | -0.00 |
| GSUS20260618P00093000 | 93.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 48.50% | -0.11 | 0.02 | -0.06 | 0.04 | -0.00 |
| GSUS20260618P00094000 | 94.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 45.26% | -0.12 | 0.02 | -0.06 | 0.04 | -0.00 |
| GSUS20260618P00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 42.60% | -0.13 | 0.02 | -0.06 | 0.04 | -0.01 |
| GSUS20260618P00096000 | 96.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 39.30% | -0.13 | 0.03 | -0.06 | 0.05 | -0.01 |
| GSUS20260618P00097000 | 97.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 35.97% | -0.14 | 0.03 | -0.06 | 0.05 | -0.01 |
| GSUS20260618P00098000 | 98.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 33.09% | -0.16 | 0.03 | -0.06 | 0.05 | -0.01 |
| GSUS20260618P00099000 | 99.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 29.64% | -0.18 | 0.04 | -0.05 | 0.06 | -0.01 |
| GSUS20260618P00100000 | 100.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 26.55% | -0.20 | 0.05 | -0.05 | 0.06 | -0.01 |
| GSUS20260618P00101000 | 101.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 24.83% | -0.24 | 0.06 | -0.05 | 0.07 | -0.01 |
| GSUS20260618P00102000 | 102.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 23.66% | -0.30 | 0.07 | -0.06 | 0.07 | -0.01 |
| GSUS20260618P00103000 | 103.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 22.42% | -0.36 | 0.08 | -0.06 | 0.08 | -0.01 |
| GSUS20260618P00104000 | 104.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 20.37% | -0.44 | 0.09 | -0.06 | 0.08 | -0.02 |
| GSUS20260618P00105000 | 105.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 16.71% | -0.55 | 0.12 | -0.05 | 0.08 | -0.02 |
| GSUS20260618P00106000 | 106.00 | 0.10 | 4.00 | 0.00 | 0 | 0 | 13.78% | -0.70 | 0.13 | -0.04 | 0.07 | -0.02 |
| GSUS20260618P00107000 | 107.00 | 0.60 | 4.80 | 0.00 | 0 | 0 | 11.11% | -0.90 | 0.13 | -0.02 | 0.04 | -0.01 |
| GSUS20260618P00108000 | 108.00 | 1.50 | 5.70 | 0.00 | 0 | 0 | 43.43% | -0.63 | 0.04 | -0.12 | 0.08 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSUS20260618C00084000 | 84.00 | 18.30 | 22.60 | 0.00 | 0 | 0 | 115.18% | 0.85 | 0.01 | -0.18 | 0.05 | 0.03 |
| GSUS20260618C00085000 | 85.00 | 17.30 | 21.60 | 0.00 | 0 | 0 | 110.92% | 0.85 | 0.01 | -0.18 | 0.05 | 0.03 |
| GSUS20260618C00086000 | 86.00 | 16.30 | 20.60 | 0.00 | 0 | 0 | 106.67% | 0.84 | 0.01 | -0.18 | 0.05 | 0.03 |
| GSUS20260618C00087000 | 87.00 | 15.30 | 19.60 | 0.00 | 0 | 0 | 102.44% | 0.84 | 0.01 | -0.17 | 0.05 | 0.03 |
| GSUS20260618C00088000 | 88.00 | 14.30 | 18.60 | 0.00 | 0 | 0 | 98.23% | 0.83 | 0.01 | -0.17 | 0.05 | 0.03 |
| GSUS20260618C00089000 | 89.00 | 13.30 | 17.60 | 0.00 | 0 | 0 | 94.03% | 0.83 | 0.01 | -0.17 | 0.05 | 0.03 |
| GSUS20260618C00090000 | 90.00 | 12.50 | 16.60 | 0.00 | 0 | 0 | 89.83% | 0.82 | 0.01 | -0.17 | 0.06 | 0.03 |
| GSUS20260618C00091000 | 91.00 | 11.50 | 15.70 | 0.00 | 0 | 0 | 30.46% | 0.99 | 0.00 | -0.00 | 0.01 | 0.04 |
| GSUS20260618C00092000 | 92.00 | 10.50 | 14.70 | 0.00 | 0 | 0 | 28.08% | 0.99 | 0.00 | -0.00 | 0.01 | 0.04 |
| GSUS20260618C00093000 | 93.00 | 9.50 | 13.70 | 0.00 | 0 | 0 | 25.73% | 0.99 | 0.01 | -0.00 | 0.01 | 0.04 |
| GSUS20260618C00094000 | 94.00 | 8.50 | 12.70 | 0.00 | 0 | 0 | 23.41% | 0.99 | 0.01 | -0.00 | 0.01 | 0.04 |
| GSUS20260618C00095000 | 95.00 | 7.50 | 11.70 | 0.00 | 0 | 0 | 21.11% | 0.99 | 0.01 | -0.00 | 0.01 | 0.04 |
| GSUS20260618C00096000 | 96.00 | 6.50 | 10.70 | 0.00 | 0 | 0 | 18.83% | 0.99 | 0.01 | -0.00 | 0.01 | 0.04 |
| GSUS20260618C00097000 | 97.00 | 5.50 | 9.70 | 0.00 | 0 | 0 | 16.58% | 0.99 | 0.01 | -0.00 | 0.01 | 0.04 |
| GSUS20260618C00098000 | 98.00 | 4.60 | 8.70 | 0.00 | 0 | 0 | 18.48% | 0.96 | 0.02 | -0.01 | 0.02 | 0.04 |
| GSUS20260618C00099000 | 99.00 | 3.60 | 7.90 | 0.00 | 0 | 0 | 19.84% | 0.92 | 0.04 | -0.02 | 0.03 | 0.04 |
| GSUS20260618C00100000 | 100.00 | 2.60 | 6.80 | 0.00 | 0 | 0 | 15.48% | 0.93 | 0.04 | -0.01 | 0.03 | 0.04 |
| GSUS20260618C00101000 | 101.00 | 1.65 | 6.00 | 0.00 | 0 | 0 | 15.88% | 0.86 | 0.06 | -0.02 | 0.05 | 0.04 |
| GSUS20260618C00102000 | 102.00 | 0.85 | 5.10 | 0.00 | 0 | 0 | 15.35% | 0.79 | 0.09 | -0.03 | 0.06 | 0.03 |
| GSUS20260618C00103000 | 103.00 | 0.10 | 4.40 | 0.00 | 0 | 0 | 15.48% | 0.69 | 0.11 | -0.04 | 0.08 | 0.03 |
| GSUS20260618C00104000 | 104.00 | 0.10 | 3.50 | 0.00 | 0 | 0 | 17.58% | 0.57 | 0.11 | -0.05 | 0.08 | 0.02 |
| GSUS20260618C00105000 | 105.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 19.09% | 0.47 | 0.10 | -0.05 | 0.08 | 0.02 |
| GSUS20260618C00106000 | 106.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 19.77% | 0.38 | 0.09 | -0.05 | 0.08 | 0.02 |
| GSUS20260618C00107000 | 107.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 18.66% | 0.28 | 0.09 | -0.04 | 0.07 | 0.01 |
| GSUS20260618C00108000 | 108.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 20.74% | 0.23 | 0.07 | -0.04 | 0.07 | 0.01 |
