Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFU20260618P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 155.35% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MSFU20260618P00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 167.14% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| MSFU20260618P00017000 | 17.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 201.79% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| MSFU20260618P00018000 | 18.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 184.73% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| MSFU20260618P00019000 | 19.00 | 0.00 | 0.55 | 0.00 | 0 | 27 | 164.93% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| MSFU20260618P00020000 | 20.00 | 0.00 | 0.20 | 0.00 | 0 | 67 | 119.98% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| MSFU20260618P00021000 | 21.00 | 0.00 | 0.60 | 0.00 | 0 | 92 | 138.15% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| MSFU20260618P00022000 | 22.00 | 0.00 | 0.30 | 0.00 | 0 | 286 | 104.30% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| MSFU20260618P00023000 | 23.00 | 0.05 | 0.20 | 0.06 | 2 | 243 | 88.26% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| MSFU20260618P00024000 | 24.00 | 0.10 | 0.25 | 0.15 | 3 | 363 | 83.12% | -0.08 | 0.03 | -0.02 | 0.01 | -0.00 |
| MSFU20260618P00025000 | 25.00 | 0.10 | 0.20 | 0.20 | 17 | 1,407 | 68.26% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| MSFU20260618P00026000 | 26.00 | 0.20 | 0.30 | 0.25 | 9 | 653 | 65.83% | -0.13 | 0.05 | -0.03 | 0.01 | -0.00 |
| MSFU20260618P00027000 | 27.00 | 0.35 | 0.45 | 0.45 | 13 | 710 | 63.29% | -0.19 | 0.07 | -0.04 | 0.02 | -0.00 |
| MSFU20260618P00028000 | 28.00 | 0.55 | 0.75 | 0.65 | 42 | 2,176 | 62.35% | -0.27 | 0.09 | -0.04 | 0.02 | -0.00 |
| MSFU20260618P00029000 | 29.00 | 0.85 | 1.05 | 0.95 | 29 | 406 | 60.42% | -0.37 | 0.11 | -0.05 | 0.02 | -0.00 |
| MSFU20260618P00030000 | 30.00 | 1.20 | 1.55 | 1.42 | 36 | 742 | 60.38% | -0.49 | 0.11 | -0.05 | 0.02 | -0.01 |
| MSFU20260618P00031000 | 31.00 | 1.90 | 2.40 | 2.00 | 2 | 187 | 66.15% | -0.59 | 0.10 | -0.06 | 0.02 | -0.01 |
| MSFU20260618P00032000 | 32.00 | 2.25 | 3.10 | 0.00 | 0 | 194 | 57.68% | -0.71 | 0.10 | -0.04 | 0.02 | -0.01 |
| MSFU20260618P00033000 | 33.00 | 3.10 | 4.00 | 0.00 | 0 | 62 | 62.34% | -0.78 | 0.09 | -0.04 | 0.02 | -0.01 |
| MSFU20260618P00034000 | 34.00 | 4.20 | 4.80 | 4.30 | 1 | 37 | 70.12% | -0.81 | 0.07 | -0.04 | 0.02 | -0.01 |
| MSFU20260618P00035000 | 35.00 | 4.70 | 5.70 | 0.00 | 0 | 49 | 51.65% | -0.95 | 0.05 | -0.01 | 0.01 | -0.00 |
| MSFU20260618P00036000 | 36.00 | 6.00 | 7.00 | 0.00 | 0 | 30 | 71.89% | -0.90 | 0.05 | -0.03 | 0.01 | -0.01 |
| MSFU20260618P00037000 | 37.00 | 6.50 | 8.00 | 0.00 | 0 | 1 | 103.98% | -0.83 | 0.04 | -0.06 | 0.01 | -0.01 |
| MSFU20260618P00038000 | 38.00 | 7.50 | 9.00 | 0.00 | 0 | 2 | 112.19% | -0.84 | 0.04 | -0.06 | 0.01 | -0.01 |
| MSFU20260618P00039000 | 39.00 | 8.50 | 9.90 | 0.00 | 0 | 5 | 120.00% | -0.85 | 0.04 | -0.06 | 0.01 | -0.01 |
| MSFU20260618P00040000 | 40.00 | 9.50 | 10.80 | 0.00 | 0 | 21 | 127.45% | -0.85 | 0.03 | -0.06 | 0.01 | -0.01 |
| MSFU20260618P00041000 | 41.00 | 10.40 | 11.90 | 0.00 | 0 | 0 | 142.01% | -0.84 | 0.03 | -0.07 | 0.01 | -0.01 |
| MSFU20260618P00042000 | 42.00 | 11.50 | 12.90 | 0.00 | 0 | 42 | 141.44% | -0.86 | 0.03 | -0.06 | 0.01 | -0.01 |
| MSFU20260618P00043000 | 43.00 | 12.40 | 13.90 | 0.00 | 0 | 0 | 155.79% | -0.85 | 0.03 | -0.08 | 0.01 | -0.01 |
| MSFU20260618P00044000 | 44.00 | 13.40 | 14.90 | 0.00 | 0 | 0 | 169.66% | -0.84 | 0.02 | -0.09 | 0.01 | -0.01 |
| MSFU20260618P00045000 | 45.00 | 14.40 | 15.90 | 0.00 | 0 | 0 | 160.49% | -0.88 | 0.02 | -0.07 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFU20260618C00015000 | 15.00 | 14.10 | 15.60 | 0.00 | 0 | 8 | 268.94% | 0.94 | 0.01 | -0.06 | 0.01 | 0.01 |
| MSFU20260618C00016000 | 16.00 | 13.10 | 14.60 | 0.00 | 0 | 4 | 247.65% | 0.94 | 0.01 | -0.06 | 0.01 | 0.01 |
| MSFU20260618C00017000 | 17.00 | 12.10 | 13.60 | 0.00 | 0 | 207 | 227.63% | 0.93 | 0.01 | -0.06 | 0.01 | 0.01 |
| MSFU20260618C00018000 | 18.00 | 11.10 | 12.60 | 0.00 | 0 | 10 | 208.71% | 0.93 | 0.01 | -0.06 | 0.01 | 0.01 |
| MSFU20260618C00019000 | 19.00 | 10.10 | 11.60 | 0.00 | 0 | 35 | 190.75% | 0.92 | 0.01 | -0.06 | 0.01 | 0.01 |
| MSFU20260618C00020000 | 20.00 | 9.10 | 10.60 | 0.00 | 0 | 22 | 173.60% | 0.91 | 0.02 | -0.06 | 0.01 | 0.01 |
| MSFU20260618C00021000 | 21.00 | 8.20 | 9.60 | 0.00 | 0 | 1 | 157.17% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| MSFU20260618C00022000 | 22.00 | 7.10 | 8.60 | 0.00 | 0 | 26 | 73.90% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| MSFU20260618C00023000 | 23.00 | 6.20 | 7.60 | 0.00 | 0 | 7 | 125.98% | 0.88 | 0.03 | -0.05 | 0.01 | 0.01 |
| MSFU20260618C00024000 | 24.00 | 5.20 | 6.80 | 0.00 | 0 | 77 | 75.76% | 0.94 | 0.03 | -0.02 | 0.01 | 0.01 |
| MSFU20260618C00025000 | 25.00 | 4.70 | 5.50 | 5.30 | 1 | 486 | 70.24% | 0.92 | 0.04 | -0.02 | 0.01 | 0.01 |
| MSFU20260618C00026000 | 26.00 | 3.80 | 4.60 | 4.40 | 5 | 45 | 67.17% | 0.87 | 0.05 | -0.03 | 0.01 | 0.01 |
| MSFU20260618C00027000 | 27.00 | 3.00 | 3.50 | 3.50 | 1 | 271 | 57.69% | 0.83 | 0.07 | -0.03 | 0.01 | 0.01 |
| MSFU20260618C00028000 | 28.00 | 2.25 | 2.80 | 2.56 | 10 | 558 | 59.23% | 0.74 | 0.09 | -0.04 | 0.02 | 0.01 |
| MSFU20260618C00029000 | 29.00 | 1.65 | 2.10 | 1.90 | 12 | 672 | 56.58% | 0.64 | 0.11 | -0.04 | 0.02 | 0.01 |
| MSFU20260618C00030000 | 30.00 | 1.30 | 1.45 | 1.40 | 163 | 1,869 | 61.08% | 0.52 | 0.11 | -0.05 | 0.02 | 0.01 |
| MSFU20260618C00031000 | 31.00 | 0.95 | 1.15 | 1.00 | 65 | 1,789 | 63.02% | 0.41 | 0.11 | -0.05 | 0.02 | 0.00 |
| MSFU20260618C00032000 | 32.00 | 0.60 | 0.80 | 0.65 | 168 | 714 | 60.10% | 0.31 | 0.10 | -0.04 | 0.02 | 0.00 |
| MSFU20260618C00033000 | 33.00 | 0.50 | 0.55 | 0.55 | 1,463 | 890 | 67.19% | 0.25 | 0.08 | -0.04 | 0.02 | 0.00 |
| MSFU20260618C00034000 | 34.00 | 0.40 | 0.50 | 0.40 | 264 | 541 | 70.47% | 0.20 | 0.07 | -0.04 | 0.02 | 0.00 |
| MSFU20260618C00035000 | 35.00 | 0.25 | 0.30 | 0.30 | 75 | 942 | 74.96% | 0.16 | 0.06 | -0.04 | 0.01 | 0.00 |
| MSFU20260618C00036000 | 36.00 | 0.10 | 0.35 | 0.20 | 32 | 433 | 73.60% | 0.12 | 0.05 | -0.03 | 0.01 | 0.00 |
| MSFU20260618C00037000 | 37.00 | 0.15 | 0.25 | 0.17 | 3 | 437 | 78.82% | 0.10 | 0.04 | -0.03 | 0.01 | 0.00 |
| MSFU20260618C00038000 | 38.00 | 0.10 | 0.20 | 0.15 | 35 | 512 | 80.37% | 0.08 | 0.03 | -0.02 | 0.01 | 0.00 |
| MSFU20260618C00039000 | 39.00 | 0.00 | 0.15 | 0.10 | 1 | 300 | 75.71% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| MSFU20260618C00040000 | 40.00 | 0.10 | 0.15 | 0.07 | 7 | 696 | 89.69% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
| MSFU20260618C00041000 | 41.00 | 0.05 | 0.10 | 0.10 | 1 | 237 | 86.93% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| MSFU20260618C00042000 | 42.00 | 0.00 | 0.10 | 0.10 | 1 | 13 | 86.32% | 0.03 | 0.01 | -0.01 | 0.00 | 0.00 |
| MSFU20260618C00043000 | 43.00 | 0.00 | 0.20 | 0.00 | 0 | 25 | 102.31% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| MSFU20260618C00044000 | 44.00 | 0.00 | 0.65 | 0.00 | 0 | 7 | 136.69% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| MSFU20260618C00045000 | 45.00 | 0.00 | 0.30 | 0.05 | 2 | 84 | 100.50% | 0.03 | 0.01 | -0.01 | 0.00 | 0.00 |
