MDBX - Investment Managers Series Trust II - Tradr 2X Long MDB Daily ETF - Options-Kette

Investment Managers Series Trust II - Tradr 2X Long MDB Daily ETF
US ˙ BATS
DIESES SYMBOL IST NICHT MEHR AKTIV

Verfall
Puts für April 20, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
MDBX20260618P00001000 1.00 0.00 3.40 0.00 0 0 0.00% 0.00 0.00 0.00 0.00 0.00
MDBX20260618P00002000 2.00 0.00 3.40 0.00 0 0 0.00% 0.00 0.00 0.00 0.00 0.00
MDBX20260618P00003000 3.00 0.00 3.40 0.00 0 0 635.03% -0.02 0.00 -0.02 0.00 -0.00
MDBX20260618P00004000 4.00 0.00 3.40 0.00 0 0 505.89% -0.04 0.00 -0.03 0.01 -0.00
MDBX20260618P00005000 5.00 0.00 3.40 0.00 0 0 425.12% -0.05 0.00 -0.03 0.01 -0.00
MDBX20260618P00006000 6.00 0.00 3.40 0.00 0 0 366.64% -0.07 0.00 -0.03 0.01 -0.00
MDBX20260618P00007000 7.00 0.00 3.40 0.00 0 0 320.89% -0.08 0.01 -0.03 0.01 -0.00
MDBX20260618P00008000 8.00 0.00 3.40 0.00 0 0 283.29% -0.10 0.01 -0.03 0.01 -0.01
MDBX20260618P00009000 9.00 0.00 3.40 0.00 0 0 251.31% -0.11 0.01 -0.03 0.01 -0.01
MDBX20260618P00010000 10.00 0.00 3.40 0.00 0 0 223.40% -0.13 0.01 -0.03 0.02 -0.01
MDBX20260618P00011000 11.00 0.00 3.40 0.00 0 0 198.53% -0.15 0.02 -0.03 0.02 -0.01
MDBX20260618P00012000 12.00 0.00 3.40 0.00 0 0 175.99% -0.17 0.02 -0.03 0.02 -0.01
MDBX20260618P00013000 13.00 0.00 3.40 0.00 0 0 155.25% -0.19 0.02 -0.03 0.02 -0.01
MDBX20260618P00014000 14.00 0.00 3.40 0.00 0 0 135.86% -0.22 0.03 -0.03 0.02 -0.01
MDBX20260618P00015000 15.00 0.00 3.50 0.00 0 0 119.62% -0.26 0.04 -0.02 0.02 -0.01
MDBX20260618P00016000 16.00 0.00 3.50 0.00 0 0 101.76% -0.30 0.05 -0.02 0.03 -0.01
MDBX20260618P00017000 17.00 0.00 3.50 0.00 0 1 84.19% -0.35 0.06 -0.02 0.03 -0.01
MDBX20260618P00018000 18.00 0.00 3.50 0.00 0 0 66.31% -0.42 0.08 -0.02 0.03 -0.01
MDBX20260618P00019000 19.00 0.00 3.90 0.00 0 0 53.72% -0.53 0.11 -0.01 0.03 -0.01
MDBX20260618P00020000 20.00 0.05 4.40 0.00 0 1 39.21% -0.71 0.14 -0.01 0.02 -0.01
MDBX20260618P00021000 21.00 0.95 5.10 0.00 0 0 38.92% -0.82 0.12 -0.01 0.02 -0.01
MDBX20260618P00022000 22.00 1.90 6.10 0.00 0 0 44.88% -0.86 0.09 -0.01 0.02 -0.01
MDBX20260618P00023000 23.00 2.90 7.10 0.00 0 0 51.59% -0.87 0.08 -0.01 0.01 -0.01
MDBX20260618P00024000 24.00 3.90 8.10 0.00 0 1 57.77% -0.88 0.06 -0.01 0.01 -0.01
MDBX20260618P00025000 25.00 6.70 7.20 0.00 0 3 59.26% -0.92 0.05 -0.01 0.01 -0.01
MDBX20260618P00026000 26.00 5.70 10.10 0.00 0 0 57.92% -0.96 0.05 -0.01 0.01 -0.01
MDBX20260618P00030000 30.00 9.70 14.00 0.00 0 0 179.37% -0.63 0.03 -0.04 0.03 -0.03
MDBX20260618P00035000 35.00 13.20 20.60 0.00 0 0 260.37% -0.54 0.02 -0.06 0.03 -0.04
MDBX20260618P00039000 39.00 17.20 24.60 0.00 0 0 277.00% -0.55 0.02 -0.07 0.03 -0.04
MDBX20260618P00040000 40.00 18.10 25.60 0.00 0 2 280.80% -0.55 0.02 -0.07 0.03 -0.04
MDBX20260618P00041000 41.00 19.20 26.60 0.00 0 0 284.47% -0.55 0.02 -0.07 0.03 -0.04
MDBX20260618P00042000 42.00 20.20 27.60 0.00 0 0 288.02% -0.56 0.02 -0.07 0.03 -0.04
MDBX20260618P00043000 43.00 21.20 28.60 0.00 0 0 291.46% -0.56 0.02 -0.07 0.03 -0.04
MDBX20260618P00044000 44.00 22.20 29.60 0.00 0 0 294.80% -0.56 0.02 -0.07 0.03 -0.04
MDBX20260618P00045000 45.00 23.20 30.60 0.00 0 0 298.03% -0.56 0.02 -0.07 0.03 -0.04
MDBX20260618P00046000 46.00 24.20 31.60 0.00 0 0 301.18% -0.56 0.02 -0.07 0.03 -0.05
MDBX20260618P00047000 47.00 25.20 32.60 0.00 0 0 304.24% -0.56 0.02 -0.07 0.03 -0.05
MDBX20260618P00048000 48.00 26.20 33.60 0.00 0 0 307.21% -0.57 0.02 -0.07 0.03 -0.05
MDBX20260618P00049000 49.00 27.20 34.60 0.00 0 0 310.11% -0.57 0.02 -0.07 0.03 -0.05
MDBX20260618P00050000 50.00 28.20 35.60 0.00 0 0 312.93% -0.57 0.02 -0.07 0.03 -0.05
MDBX20260618P00051000 51.00 29.20 36.60 0.00 0 0 315.68% -0.57 0.02 -0.07 0.03 -0.05
MDBX20260618P00052000 52.00 30.20 37.60 0.00 0 0 318.37% -0.57 0.02 -0.08 0.03 -0.05
MDBX20260618P00053000 53.00 31.20 38.60 0.00 0 0 320.99% -0.57 0.02 -0.08 0.03 -0.05
MDBX20260618P00054000 54.00 32.20 39.60 0.00 0 0 323.55% -0.57 0.02 -0.08 0.03 -0.05
MDBX20260618P00055000 55.00 33.20 40.60 0.00 0 0 326.05% -0.57 0.02 -0.08 0.03 -0.05
MDBX20260618P00056000 56.00 34.20 41.60 0.00 0 0 328.50% -0.58 0.02 -0.08 0.03 -0.05
MDBX20260618P00057000 57.00 35.20 42.60 0.00 0 0 330.89% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00058000 58.00 36.20 43.60 0.00 0 0 333.24% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00059000 59.00 37.20 44.60 0.00 0 0 335.53% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00060000 60.00 38.10 45.60 0.00 0 5 337.78% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00061000 61.00 39.20 46.60 0.00 0 0 339.98% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00062000 62.00 40.20 47.60 0.00 0 0 342.13% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00063000 63.00 41.10 48.60 0.00 0 2 344.25% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00064000 64.00 42.20 49.60 0.00 0 0 346.32% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00065000 65.00 43.20 50.60 0.00 0 0 348.36% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00066000 66.00 44.20 51.60 0.00 0 0 350.35% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00067000 67.00 45.20 52.60 0.00 0 0 352.32% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00068000 68.00 46.20 53.60 0.00 0 0 354.24% -0.58 0.02 -0.08 0.03 -0.06
MDBX20260618P00069000 69.00 47.20 54.60 0.00 0 0 356.14% -0.59 0.02 -0.08 0.03 -0.06
MDBX20260618P00070000 70.00 48.20 55.60 0.00 0 0 358.00% -0.59 0.02 -0.08 0.03 -0.07
MDBX20260618P00075000 75.00 53.20 60.60 0.00 0 0 366.85% -0.59 0.02 -0.08 0.03 -0.07
MDBX20260618P00080000 80.00 58.20 65.60 0.00 0 0 375.04% -0.59 0.01 -0.09 0.03 -0.07
MDBX20260618P00085000 85.00 63.20 70.60 0.00 0 0 382.65% -0.59 0.01 -0.09 0.03 -0.08
MDBX20260618P00090000 90.00 68.20 75.60 0.00 0 0 389.77% -0.60 0.01 -0.09 0.03 -0.08
MDBX20260618P00095000 95.00 73.20 80.60 0.00 0 0 396.45% -0.60 0.01 -0.09 0.03 -0.08
MDBX20260618P00100000 100.00 78.20 85.60 0.00 0 0 402.75% -0.60 0.01 -0.09 0.03 -0.09
Calls für April 20, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
MDBX20260618C00001000 1.00 13.40 20.80 0.00 0 0 0.00% 0.00 0.00 0.00 0.00 0.00
MDBX20260618C00002000 2.00 12.40 19.80 0.00 0 0 0.00% 0.00 0.00 0.00 0.00 0.00
MDBX20260618C00003000 3.00 11.40 18.80 0.00 0 0 0.00% 0.00 0.00 0.00 0.00 0.00
MDBX20260618C00004000 4.00 12.00 16.30 0.00 0 0 558.77% 0.97 0.00 -0.03 0.01 0.00
MDBX20260618C00005000 5.00 11.00 15.30 0.00 0 0 464.50% 0.96 0.00 -0.03 0.01 0.00
MDBX20260618C00006000 6.00 10.00 14.30 0.00 0 0 398.33% 0.94 0.00 -0.03 0.01 0.00
MDBX20260618C00007000 7.00 9.00 13.30 0.00 0 0 347.46% 0.93 0.01 -0.03 0.01 0.01
MDBX20260618C00008000 8.00 8.00 12.30 0.00 0 0 306.14% 0.91 0.01 -0.03 0.01 0.01
MDBX20260618C00009000 9.00 7.00 11.30 0.00 0 0 271.28% 0.89 0.01 -0.03 0.01 0.01
MDBX20260618C00010000 10.00 6.00 10.30 0.00 0 0 241.06% 0.87 0.01 -0.03 0.02 0.01
MDBX20260618C00011000 11.00 5.00 9.30 0.00 0 0 214.28% 0.86 0.02 -0.03 0.02 0.01
MDBX20260618C00012000 12.00 4.00 8.30 0.00 0 0 190.12% 0.83 0.02 -0.03 0.02 0.01
MDBX20260618C00013000 13.00 2.95 7.10 0.00 0 0 158.13% 0.81 0.02 -0.03 0.02 0.01
MDBX20260618C00014000 14.00 1.95 6.20 0.00 0 0 142.84% 0.78 0.03 -0.03 0.02 0.01
MDBX20260618C00015000 15.00 1.00 5.20 0.00 0 0 123.73% 0.75 0.04 -0.02 0.02 0.01
MDBX20260618C00016000 16.00 0.05 4.50 0.00 0 0 117.21% 0.71 0.04 -0.02 0.03 0.01
MDBX20260618C00017000 17.00 0.05 4.00 0.00 0 0 43.23% 0.71 0.11 -0.01 0.03 0.02
MDBX20260618C00018000 18.00 0.00 3.50 0.00 0 0 53.64% 0.59 0.10 -0.01 0.03 0.01
MDBX20260618C00019000 19.00 0.00 3.40 0.00 0 0 67.05% 0.51 0.08 -0.02 0.03 0.01
MDBX20260618C00020000 20.00 0.00 3.40 0.00 0 8 79.45% 0.46 0.07 -0.02 0.03 0.01
MDBX20260618C00021000 21.00 0.00 3.40 0.00 0 0 90.17% 0.43 0.06 -0.02 0.03 0.01
MDBX20260618C00022000 22.00 0.00 3.40 0.00 0 0 99.69% 0.41 0.05 -0.02 0.03 0.01
MDBX20260618C00023000 23.00 0.00 3.40 0.00 0 0 108.31% 0.39 0.05 -0.03 0.03 0.01
MDBX20260618C00024000 24.00 0.00 3.40 0.00 0 4 116.19% 0.37 0.04 -0.03 0.03 0.01
MDBX20260618C00025000 25.00 0.00 3.40 0.00 0 11 123.47% 0.36 0.04 -0.03 0.03 0.01
MDBX20260618C00026000 26.00 0.00 3.40 0.00 0 1 130.24% 0.35 0.04 -0.03 0.03 0.01
MDBX20260618C00030000 30.00 0.00 3.40 0.00 0 0 153.41% 0.32 0.03 -0.03 0.03 0.01
MDBX20260618C00035000 35.00 0.00 3.40 0.00 0 3 176.34% 0.30 0.03 -0.04 0.03 0.01
MDBX20260618C00039000 39.00 0.00 3.40 0.00 0 0 191.46% 0.28 0.02 -0.04 0.02 0.01
MDBX20260618C00040000 40.00 0.00 3.40 0.00 0 0 194.91% 0.28 0.02 -0.04 0.02 0.01
MDBX20260618C00041000 41.00 0.00 3.40 0.00 0 0 198.23% 0.28 0.02 -0.04 0.02 0.01
MDBX20260618C00042000 42.00 0.00 3.40 0.00 0 0 201.45% 0.28 0.02 -0.04 0.02 0.01
MDBX20260618C00043000 43.00 0.00 3.40 0.00 0 0 204.56% 0.27 0.02 -0.04 0.02 0.01
MDBX20260618C00044000 44.00 0.00 3.40 0.00 0 0 207.58% 0.27 0.02 -0.04 0.02 0.00
MDBX20260618C00045000 45.00 0.00 3.40 0.00 0 1 210.50% 0.27 0.02 -0.04 0.02 0.00
MDBX20260618C00046000 46.00 0.00 3.40 0.00 0 0 213.34% 0.27 0.02 -0.04 0.02 0.00
MDBX20260618C00047000 47.00 0.00 3.40 0.00 0 0 216.10% 0.27 0.02 -0.04 0.02 0.00
MDBX20260618C00048000 48.00 0.00 3.40 0.00 0 0 218.78% 0.26 0.02 -0.04 0.02 0.00
MDBX20260618C00049000 49.00 0.00 3.40 0.00 0 0 221.38% 0.26 0.02 -0.04 0.02 0.00
MDBX20260618C00050000 50.00 0.00 3.40 0.00 0 7 223.92% 0.26 0.02 -0.04 0.02 0.00
MDBX20260618C00051000 51.00 0.00 3.40 0.00 0 0 226.39% 0.26 0.02 -0.04 0.02 0.00
MDBX20260618C00052000 52.00 0.00 3.40 0.00 0 0 228.79% 0.26 0.02 -0.05 0.02 0.00
MDBX20260618C00053000 53.00 0.00 3.40 0.00 0 0 231.14% 0.26 0.02 -0.05 0.02 0.00
MDBX20260618C00054000 54.00 0.00 3.40 0.00 0 0 233.43% 0.26 0.02 -0.05 0.02 0.00
MDBX20260618C00055000 55.00 0.00 3.40 0.00 0 0 235.66% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00056000 56.00 0.00 3.40 0.00 0 0 237.85% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00057000 57.00 0.00 3.40 0.00 0 0 239.98% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00058000 58.00 0.00 3.40 0.00 0 0 242.07% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00059000 59.00 0.00 3.40 0.00 0 0 244.11% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00060000 60.00 0.00 3.40 0.00 0 8 246.11% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00061000 61.00 0.00 3.40 0.00 0 0 248.07% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00062000 62.00 0.00 3.40 0.00 0 0 249.98% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00063000 63.00 0.00 3.40 0.00 0 0 251.86% 0.25 0.02 -0.05 0.02 0.00
MDBX20260618C00064000 64.00 0.00 3.40 0.00 0 0 253.70% 0.24 0.02 -0.05 0.02 0.00
MDBX20260618C00065000 65.00 0.00 3.40 0.00 0 0 255.50% 0.24 0.02 -0.05 0.02 0.00
MDBX20260618C00066000 66.00 0.00 3.40 0.00 0 0 257.27% 0.24 0.02 -0.05 0.02 0.00
MDBX20260618C00067000 67.00 0.00 3.40 0.00 0 0 259.01% 0.24 0.02 -0.05 0.02 0.00
MDBX20260618C00068000 68.00 0.00 3.40 0.00 0 0 260.71% 0.24 0.02 -0.05 0.02 0.00
MDBX20260618C00069000 69.00 0.00 3.40 0.00 0 1 262.38% 0.24 0.02 -0.05 0.02 0.00
MDBX20260618C00070000 70.00 0.00 3.40 0.00 0 4 264.03% 0.24 0.02 -0.05 0.02 0.00
MDBX20260618C00075000 75.00 0.00 3.40 0.00 0 1 271.82% 0.24 0.02 -0.05 0.02 0.00
MDBX20260618C00080000 80.00 0.00 3.40 0.00 0 0 278.99% 0.23 0.01 -0.05 0.02 0.00
MDBX20260618C00085000 85.00 0.00 3.40 0.00 0 0 285.63% 0.23 0.01 -0.05 0.02 0.00
MDBX20260618C00090000 90.00 0.00 3.40 0.00 0 0 291.81% 0.23 0.01 -0.05 0.02 0.00
MDBX20260618C00095000 95.00 0.00 3.40 0.00 0 0 297.59% 0.23 0.01 -0.05 0.02 0.00
MDBX20260618C00100000 100.00 0.00 3.40 0.00 0 1 303.01% 0.22 0.01 -0.06 0.02 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center