Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USGG20260618P00001000 | 1.00 | 0.00 | 1.00 | 0.15 | 1 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| USGG20260618P00002000 | 2.00 | 0.00 | 1.00 | 0.20 | 1 | 9 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| USGG20260618P00003000 | 3.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 776.53% | -0.02 | 0.00 | -0.06 | 0.00 | -0.00 |
| USGG20260618P00004000 | 4.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 656.58% | -0.03 | 0.00 | -0.06 | 0.00 | -0.00 |
| USGG20260618P00005000 | 5.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 569.84% | -0.03 | 0.00 | -0.06 | 0.00 | -0.00 |
| USGG20260618P00006000 | 6.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 502.13% | -0.04 | 0.00 | -0.06 | 0.00 | -0.00 |
| USGG20260618P00007000 | 7.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 452.81% | -0.04 | 0.00 | -0.06 | 0.00 | -0.00 |
| USGG20260618P00008000 | 8.00 | 0.00 | 1.05 | 0.00 | 0 | 10 | 405.20% | -0.05 | 0.01 | -0.06 | 0.00 | -0.00 |
| USGG20260618P00009000 | 9.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 368.81% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| USGG20260618P00010000 | 10.00 | 0.15 | 0.65 | 0.00 | 0 | 7 | 303.38% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| USGG20260618P00011000 | 11.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 306.62% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| USGG20260618P00012000 | 12.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 279.34% | -0.09 | 0.01 | -0.06 | 0.01 | -0.00 |
| USGG20260618P00013000 | 13.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 260.31% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| USGG20260618P00014000 | 14.00 | 0.05 | 1.60 | 0.00 | 0 | 34 | 247.13% | -0.12 | 0.02 | -0.07 | 0.01 | -0.00 |
| USGG20260618P00015000 | 15.00 | 0.00 | 1.85 | 0.84 | 1 | 111 | 230.43% | -0.14 | 0.02 | -0.08 | 0.01 | -0.00 |
| USGG20260618P00016000 | 16.00 | 0.20 | 2.05 | 0.00 | 0 | 2 | 222.32% | -0.17 | 0.03 | -0.08 | 0.01 | -0.00 |
| USGG20260618P00017000 | 17.00 | 0.55 | 2.40 | 0.00 | 0 | 11 | 223.95% | -0.21 | 0.03 | -0.10 | 0.01 | -0.00 |
| USGG20260618P00018000 | 18.00 | 0.95 | 2.70 | 0.00 | 0 | 6 | 221.86% | -0.24 | 0.03 | -0.11 | 0.01 | -0.00 |
| USGG20260618P00019000 | 19.00 | 1.50 | 2.70 | 2.50 | 1 | 11 | 212.03% | -0.28 | 0.04 | -0.11 | 0.02 | -0.00 |
| USGG20260618P00020000 | 20.00 | 2.55 | 3.60 | 0.00 | 0 | 9 | 243.64% | -0.32 | 0.03 | -0.13 | 0.02 | -0.00 |
| USGG20260618P00021000 | 21.00 | 2.50 | 4.10 | 3.40 | 7 | 0 | 225.67% | -0.36 | 0.04 | -0.13 | 0.02 | -0.00 |
| USGG20260618P00022000 | 22.00 | 3.20 | 4.70 | 3.90 | 7 | 1 | 230.88% | -0.40 | 0.04 | -0.14 | 0.02 | -0.00 |
| USGG20260618P00025000 | 25.00 | 5.00 | 7.00 | 0.00 | 0 | 0 | 225.08% | -0.51 | 0.04 | -0.14 | 0.02 | -0.01 |
| USGG20260618P00030000 | 30.00 | 8.80 | 10.50 | 0.00 | 0 | 0 | 233.35% | -0.66 | 0.04 | -0.13 | 0.02 | -0.01 |
| USGG20260618P00035000 | 35.00 | 13.00 | 15.50 | 0.00 | 0 | 0 | 251.31% | -0.74 | 0.03 | -0.12 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USGG20260618C00001000 | 1.00 | 19.60 | 22.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| USGG20260618C00002000 | 2.00 | 18.60 | 21.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| USGG20260618C00003000 | 3.00 | 17.60 | 20.70 | 0.00 | 0 | 0 | 825.02% | 0.99 | 0.00 | -0.06 | 0.00 | 0.00 |
| USGG20260618C00004000 | 4.00 | 16.60 | 19.70 | 0.00 | 0 | 0 | 658.73% | 0.98 | 0.00 | -0.06 | 0.00 | 0.00 |
| USGG20260618C00005000 | 5.00 | 15.60 | 18.70 | 0.00 | 0 | 0 | 571.14% | 0.98 | 0.00 | -0.06 | 0.00 | 0.00 |
| USGG20260618C00006000 | 6.00 | 14.60 | 17.70 | 0.00 | 0 | 0 | 529.74% | 0.97 | 0.00 | -0.07 | 0.00 | 0.00 |
| USGG20260618C00007000 | 7.00 | 13.60 | 16.70 | 0.00 | 0 | 0 | 470.81% | 0.96 | 0.00 | -0.07 | 0.00 | 0.00 |
| USGG20260618C00008000 | 8.00 | 12.60 | 15.70 | 15.00 | 12 | 12 | 421.04% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| USGG20260618C00009000 | 9.00 | 11.70 | 14.70 | 0.00 | 0 | 0 | 377.94% | 0.95 | 0.01 | -0.06 | 0.01 | 0.00 |
| USGG20260618C00010000 | 10.00 | 10.70 | 13.70 | 0.00 | 0 | 0 | 339.87% | 0.94 | 0.01 | -0.06 | 0.01 | 0.00 |
| USGG20260618C00011000 | 11.00 | 9.80 | 12.90 | 0.00 | 0 | 0 | 321.15% | 0.93 | 0.01 | -0.07 | 0.01 | 0.00 |
| USGG20260618C00012000 | 12.00 | 8.90 | 11.90 | 0.00 | 0 | 0 | 302.36% | 0.92 | 0.01 | -0.07 | 0.01 | 0.00 |
| USGG20260618C00013000 | 13.00 | 8.10 | 11.10 | 0.00 | 0 | 2 | 283.64% | 0.90 | 0.01 | -0.08 | 0.01 | 0.00 |
| USGG20260618C00014000 | 14.00 | 7.30 | 9.50 | 0.00 | 0 | 0 | 168.97% | 0.95 | 0.02 | -0.03 | 0.01 | 0.00 |
| USGG20260618C00015000 | 15.00 | 6.40 | 9.50 | 0.00 | 0 | 2 | 176.75% | 0.91 | 0.02 | -0.05 | 0.01 | 0.00 |
| USGG20260618C00016000 | 16.00 | 5.80 | 8.80 | 0.00 | 0 | 0 | 186.49% | 0.87 | 0.03 | -0.06 | 0.01 | 0.00 |
| USGG20260618C00017000 | 17.00 | 5.20 | 7.50 | 0.00 | 0 | 3 | 192.91% | 0.82 | 0.03 | -0.08 | 0.01 | 0.00 |
| USGG20260618C00018000 | 18.00 | 4.60 | 6.80 | 0.00 | 0 | 4 | 197.55% | 0.78 | 0.03 | -0.09 | 0.01 | 0.00 |
| USGG20260618C00019000 | 19.00 | 4.10 | 6.40 | 0.00 | 0 | 2 | 197.85% | 0.73 | 0.04 | -0.10 | 0.02 | 0.00 |
| USGG20260618C00020000 | 20.00 | 3.80 | 5.80 | 5.08 | 3 | 12 | 207.68% | 0.69 | 0.04 | -0.11 | 0.02 | 0.00 |
| USGG20260618C00021000 | 21.00 | 3.40 | 5.50 | 0.00 | 0 | 17 | 210.06% | 0.65 | 0.04 | -0.12 | 0.02 | 0.00 |
| USGG20260618C00022000 | 22.00 | 3.20 | 5.00 | 0.00 | 0 | 14 | 221.48% | 0.61 | 0.04 | -0.13 | 0.02 | 0.00 |
| USGG20260618C00025000 | 25.00 | 1.65 | 4.00 | 0.00 | 0 | 19 | 225.82% | 0.50 | 0.04 | -0.14 | 0.02 | 0.00 |
| USGG20260618C00030000 | 30.00 | 1.05 | 2.75 | 0.00 | 0 | 21 | 230.07% | 0.35 | 0.04 | -0.13 | 0.02 | 0.00 |
| USGG20260618C00035000 | 35.00 | 0.30 | 2.05 | 0.00 | 0 | 0 | 235.89% | 0.25 | 0.03 | -0.11 | 0.01 | 0.00 |
