Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFL20260618C00001000 | 1.00 | 18.00 | 19.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSFL20260618C00002000 | 2.00 | 17.00 | 18.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSFL20260618C00003000 | 3.00 | 16.10 | 17.10 | 0.00 | 0 | 1 | 694.30% | 0.98 | 0.00 | -0.04 | 0.00 | 0.00 |
| MSFL20260618C00004000 | 4.00 | 15.00 | 16.20 | 0.00 | 0 | 0 | 583.43% | 0.97 | 0.00 | -0.04 | 0.00 | 0.00 |
| MSFL20260618C00005000 | 5.00 | 14.10 | 15.10 | 0.00 | 0 | 1 | 502.27% | 0.97 | 0.00 | -0.05 | 0.00 | 0.00 |
| MSFL20260618C00006000 | 6.00 | 13.00 | 14.20 | 13.77 | 4 | 0 | 438.40% | 0.96 | 0.00 | -0.05 | 0.00 | 0.00 |
| MSFL20260618C00007000 | 7.00 | 12.00 | 13.20 | 12.77 | 2 | 0 | 385.75% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| MSFL20260618C00008000 | 8.00 | 11.10 | 12.10 | 0.00 | 0 | 7 | 340.92% | 0.95 | 0.01 | -0.04 | 0.00 | 0.00 |
| MSFL20260618C00009000 | 9.00 | 10.10 | 11.20 | 0.00 | 0 | 8 | 322.86% | 0.94 | 0.01 | -0.05 | 0.00 | 0.00 |
| MSFL20260618C00010000 | 10.00 | 9.00 | 10.20 | 9.73 | 2 | 0 | 267.05% | 0.94 | 0.01 | -0.04 | 0.00 | 0.00 |
| MSFL20260618C00011000 | 11.00 | 8.00 | 9.30 | 0.00 | 0 | 0 | 235.66% | 0.93 | 0.01 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00012000 | 12.00 | 7.00 | 8.30 | 0.00 | 0 | 0 | 206.94% | 0.92 | 0.02 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00013000 | 13.00 | 6.10 | 7.30 | 0.00 | 0 | 2 | 180.35% | 0.91 | 0.02 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00014000 | 14.00 | 5.20 | 6.20 | 0.00 | 0 | 14 | 168.50% | 0.88 | 0.03 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00015000 | 15.00 | 4.20 | 5.20 | 0.00 | 0 | 23 | 143.66% | 0.86 | 0.04 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00016000 | 16.00 | 3.20 | 4.40 | 0.00 | 0 | 6 | 119.83% | 0.84 | 0.05 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00017000 | 17.00 | 2.55 | 3.50 | 2.90 | 10 | 72 | 62.20% | 0.89 | 0.07 | -0.01 | 0.01 | 0.01 |
| MSFL20260618C00018000 | 18.00 | 1.65 | 2.65 | 0.00 | 0 | 222 | 60.67% | 0.79 | 0.12 | -0.02 | 0.01 | 0.01 |
| MSFL20260618C00019000 | 19.00 | 1.20 | 1.70 | 1.55 | 25 | 166 | 65.92% | 0.64 | 0.14 | -0.03 | 0.02 | 0.00 |
| MSFL20260618C00020000 | 20.00 | 0.80 | 0.95 | 0.94 | 134 | 445 | 60.48% | 0.48 | 0.16 | -0.03 | 0.02 | 0.00 |
| MSFL20260618C00021000 | 21.00 | 0.35 | 0.75 | 0.58 | 97 | 149 | 69.49% | 0.36 | 0.13 | -0.03 | 0.02 | 0.00 |
| MSFL20260618C00022000 | 22.00 | 0.35 | 0.45 | 0.37 | 87 | 232 | 71.57% | 0.25 | 0.11 | -0.03 | 0.01 | 0.00 |
| MSFL20260618C00023000 | 23.00 | 0.10 | 0.35 | 0.18 | 157 | 492 | 70.74% | 0.16 | 0.09 | -0.02 | 0.01 | 0.00 |
| MSFL20260618C00024000 | 24.00 | 0.15 | 0.40 | 0.15 | 17 | 299 | 80.41% | 0.13 | 0.07 | -0.02 | 0.01 | 0.00 |
| MSFL20260618C00025000 | 25.00 | 0.05 | 0.20 | 0.06 | 25 | 100 | 77.23% | 0.08 | 0.05 | -0.01 | 0.01 | 0.00 |
| MSFL20260618C00026000 | 26.00 | 0.00 | 0.60 | 0.00 | 0 | 145 | 114.19% | 0.14 | 0.05 | -0.03 | 0.01 | 0.00 |
| MSFL20260618C00027000 | 27.00 | 0.00 | 0.60 | 0.00 | 0 | 269 | 124.55% | 0.14 | 0.04 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00028000 | 28.00 | 0.00 | 0.50 | 0.00 | 0 | 45 | 127.98% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| MSFL20260618C00029000 | 29.00 | 0.00 | 0.55 | 0.00 | 0 | 36 | 140.24% | 0.12 | 0.03 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00030000 | 30.00 | 0.00 | 0.55 | 0.00 | 0 | 67 | 148.82% | 0.11 | 0.03 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00031000 | 31.00 | 0.00 | 0.20 | 0.00 | 0 | 58 | 126.67% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| MSFL20260618C00032000 | 32.00 | 0.00 | 0.55 | 0.00 | 0 | 43 | 164.74% | 0.10 | 0.03 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00033000 | 33.00 | 0.00 | 0.55 | 0.00 | 0 | 34 | 172.15% | 0.10 | 0.03 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00034000 | 34.00 | 0.00 | 0.55 | 0.00 | 0 | 8 | 179.25% | 0.10 | 0.02 | -0.04 | 0.01 | 0.00 |
| MSFL20260618C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 171 | 123.82% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| MSFL20260618C00036000 | 36.00 | 0.00 | 0.35 | 0.00 | 0 | 4 | 175.35% | 0.07 | 0.02 | -0.03 | 0.01 | 0.00 |
| MSFL20260618C00037000 | 37.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 181.32% | 0.07 | 0.02 | -0.03 | 0.00 | 0.00 |
| MSFL20260618C00038000 | 38.00 | 0.00 | 0.35 | 0.00 | 0 | 23 | 187.07% | 0.06 | 0.02 | -0.03 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFL20260618P00001000 | 1.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 806.58% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| MSFL20260618P00002000 | 2.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 598.58% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MSFL20260618P00003000 | 3.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 488.02% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MSFL20260618P00004000 | 4.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 537.33% | -0.02 | 0.00 | -0.04 | 0.00 | -0.00 |
| MSFL20260618P00005000 | 5.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 463.48% | -0.03 | 0.00 | -0.04 | 0.00 | -0.00 |
| MSFL20260618P00006000 | 6.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 405.01% | -0.03 | 0.00 | -0.04 | 0.00 | -0.00 |
| MSFL20260618P00007000 | 7.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 356.59% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| MSFL20260618P00008000 | 8.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 315.22% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| MSFL20260618P00009000 | 9.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 279.04% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| MSFL20260618P00010000 | 10.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 246.79% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| MSFL20260618P00011000 | 11.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 217.62% | -0.06 | 0.01 | -0.03 | 0.00 | -0.00 |
| MSFL20260618P00012000 | 12.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 190.89% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| MSFL20260618P00013000 | 13.00 | 0.00 | 0.55 | 0.00 | 0 | 26 | 166.09% | -0.08 | 0.02 | -0.03 | 0.01 | -0.00 |
| MSFL20260618P00014000 | 14.00 | 0.00 | 0.30 | 0.00 | 0 | 4 | 121.42% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| MSFL20260618P00015000 | 15.00 | 0.00 | 0.55 | 0.00 | 0 | 88 | 120.77% | -0.11 | 0.04 | -0.03 | 0.01 | -0.00 |
| MSFL20260618P00016000 | 16.00 | 0.00 | 0.35 | 0.00 | 0 | 34 | 86.57% | -0.10 | 0.05 | -0.02 | 0.01 | -0.00 |
| MSFL20260618P00017000 | 17.00 | 0.10 | 0.25 | 0.17 | 14 | 55 | 67.65% | -0.12 | 0.08 | -0.02 | 0.01 | -0.00 |
| MSFL20260618P00018000 | 18.00 | 0.20 | 0.40 | 0.40 | 1 | 313 | 66.89% | -0.23 | 0.11 | -0.03 | 0.01 | -0.00 |
| MSFL20260618P00019000 | 19.00 | 0.50 | 0.80 | 0.60 | 22 | 92 | 62.53% | -0.36 | 0.15 | -0.03 | 0.01 | -0.00 |
| MSFL20260618P00020000 | 20.00 | 0.85 | 1.30 | 1.20 | 4 | 51 | 64.87% | -0.51 | 0.15 | -0.04 | 0.02 | -0.00 |
| MSFL20260618P00021000 | 21.00 | 1.55 | 2.05 | 1.80 | 12 | 35 | 64.11% | -0.66 | 0.14 | -0.03 | 0.01 | -0.00 |
| MSFL20260618P00022000 | 22.00 | 2.15 | 3.20 | 2.55 | 5 | 30 | 77.00% | -0.73 | 0.11 | -0.03 | 0.01 | -0.01 |
| MSFL20260618P00023000 | 23.00 | 2.90 | 4.00 | 0.00 | 0 | 112 | 77.53% | -0.81 | 0.09 | -0.03 | 0.01 | -0.01 |
| MSFL20260618P00024000 | 24.00 | 3.80 | 5.00 | 0.00 | 0 | 4 | 90.65% | -0.83 | 0.07 | -0.03 | 0.01 | -0.01 |
| MSFL20260618P00025000 | 25.00 | 4.90 | 5.90 | 0.00 | 0 | 12 | 90.96% | -0.88 | 0.06 | -0.02 | 0.01 | -0.01 |
| MSFL20260618P00026000 | 26.00 | 5.70 | 6.90 | 0.00 | 0 | 13 | 94.06% | -0.91 | 0.04 | -0.02 | 0.01 | -0.01 |
| MSFL20260618P00027000 | 27.00 | 6.80 | 7.90 | 0.00 | 0 | 2 | 93.87% | -0.94 | 0.03 | -0.01 | 0.00 | -0.01 |
| MSFL20260618P00028000 | 28.00 | 7.80 | 9.00 | 0.00 | 0 | 9 | 86.51% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| MSFL20260618P00029000 | 29.00 | 8.80 | 10.00 | 0.00 | 0 | 0 | 120.80% | -0.93 | 0.03 | -0.02 | 0.01 | -0.01 |
| MSFL20260618P00030000 | 30.00 | 9.70 | 10.80 | 0.00 | 0 | 5 | 137.61% | -0.91 | 0.03 | -0.03 | 0.01 | -0.01 |
| MSFL20260618P00031000 | 31.00 | 10.80 | 12.00 | 0.00 | 0 | 0 | 136.45% | -0.93 | 0.02 | -0.02 | 0.01 | -0.01 |
| MSFL20260618P00032000 | 32.00 | 11.80 | 12.90 | 0.00 | 0 | 1 | 143.75% | -0.94 | 0.02 | -0.02 | 0.00 | -0.01 |
| MSFL20260618P00033000 | 33.00 | 12.80 | 14.00 | 0.00 | 0 | 0 | 150.74% | -0.94 | 0.02 | -0.02 | 0.00 | -0.01 |
| MSFL20260618P00034000 | 34.00 | 13.80 | 15.00 | 0.00 | 0 | 0 | 157.46% | -0.94 | 0.02 | -0.02 | 0.00 | -0.01 |
| MSFL20260618P00035000 | 35.00 | 14.80 | 16.00 | 0.00 | 0 | 0 | 163.92% | -0.94 | 0.02 | -0.02 | 0.00 | -0.01 |
| MSFL20260618P00036000 | 36.00 | 15.80 | 17.00 | 0.00 | 0 | 0 | 170.14% | -0.94 | 0.02 | -0.02 | 0.00 | -0.01 |
| MSFL20260618P00037000 | 37.00 | 16.80 | 18.00 | 0.00 | 0 | 0 | 162.98% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| MSFL20260618P00038000 | 38.00 | 17.80 | 19.00 | 0.00 | 0 | 0 | 168.54% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
