Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTY20260618C00012000 | 12.00 | 5.90 | 7.00 | 6.95 | 2 | 2 | 198.63% | 0.90 | 0.03 | -0.06 | 0.01 | 0.00 |
| MSTY20260618C00013000 | 13.00 | 4.90 | 6.00 | 5.90 | 2 | 4 | 170.35% | 0.88 | 0.04 | -0.05 | 0.01 | 0.00 |
| MSTY20260618C00014000 | 14.00 | 3.90 | 5.10 | 4.94 | 3 | 3 | 150.12% | 0.85 | 0.05 | -0.05 | 0.01 | 0.00 |
| MSTY20260618C00015000 | 15.00 | 2.90 | 4.10 | 0.00 | 0 | 1 | 123.52% | 0.82 | 0.07 | -0.05 | 0.01 | 0.00 |
| MSTY20260618C00016000 | 16.00 | 1.90 | 3.10 | 0.00 | 0 | 0 | 97.32% | 0.78 | 0.10 | -0.05 | 0.01 | 0.00 |
| MSTY20260618C00017000 | 17.00 | 1.15 | 1.95 | 2.63 | 1 | 5 | 74.80% | 0.70 | 0.16 | -0.04 | 0.01 | 0.00 |
| MSTY20260618C00018000 | 18.00 | 0.35 | 1.30 | 0.00 | 0 | 7 | 71.13% | 0.54 | 0.17 | -0.04 | 0.01 | 0.00 |
| MSTY20260618C00019000 | 19.00 | 0.25 | 0.50 | 0.50 | 75 | 11 | 56.84% | 0.34 | 0.19 | -0.03 | 0.01 | 0.00 |
| MSTY20260618C00020000 | 20.00 | 0.15 | 0.25 | 0.20 | 30 | 135 | 59.43% | 0.20 | 0.13 | -0.02 | 0.01 | 0.00 |
| MSTY20260618C00021000 | 21.00 | 0.10 | 0.15 | 0.12 | 108 | 200 | 66.17% | 0.13 | 0.09 | -0.02 | 0.01 | 0.00 |
| MSTY20260618C00022000 | 22.00 | 0.00 | 0.15 | 0.10 | 162 | 112 | 61.44% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00023000 | 23.00 | 0.00 | 0.10 | 0.10 | 5 | 226 | 71.63% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00024000 | 24.00 | 0.00 | 0.10 | 0.04 | 127 | 691 | 81.10% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00025000 | 25.00 | 0.00 | 0.10 | 0.05 | 3 | 439 | 89.95% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00026000 | 26.00 | 0.00 | 0.05 | 0.04 | 3 | 355 | 88.11% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00027000 | 27.00 | 0.00 | 0.15 | 0.07 | 1 | 322 | 113.91% | 0.05 | 0.02 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00028000 | 28.00 | 0.00 | 0.05 | 0.24 | 1 | 320 | 102.37% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00029000 | 29.00 | 0.00 | 0.15 | 0.00 | 0 | 168 | 129.16% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 379 | 127.52% | 0.03 | 0.01 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00031000 | 31.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 223.63% | 0.16 | 0.03 | -0.07 | 0.01 | 0.00 |
| MSTY20260618C00032000 | 32.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 188.27% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| MSTY20260618C00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 315 | 132.73% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| MSTY20260618C00034000 | 34.00 | 0.00 | 0.85 | 0.00 | 0 | 5 | 228.64% | 0.12 | 0.02 | -0.06 | 0.01 | 0.00 |
| MSTY20260618C00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 13 | 175.52% | 0.04 | 0.01 | -0.02 | 0.00 | 0.00 |
| MSTY20260618C00036000 | 36.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 215.12% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| MSTY20260618C00037000 | 37.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 221.20% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| MSTY20260618C00038000 | 38.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 255.08% | 0.12 | 0.02 | -0.06 | 0.01 | 0.00 |
| MSTY20260618C00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 259.46% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTY20260618P00012000 | 12.00 | 0.00 | 0.30 | 0.00 | 0 | 101 | 139.98% | -0.06 | 0.02 | -0.02 | 0.00 | -0.00 |
| MSTY20260618P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 153.39% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| MSTY20260618P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 127.30% | -0.14 | 0.05 | -0.03 | 0.01 | -0.00 |
| MSTY20260618P00015000 | 15.00 | 0.05 | 0.30 | 0.15 | 1 | 37 | 78.02% | -0.12 | 0.07 | -0.02 | 0.01 | -0.00 |
| MSTY20260618P00016000 | 16.00 | 0.10 | 1.30 | 0.40 | 7 | 5 | 114.23% | -0.27 | 0.08 | -0.05 | 0.01 | -0.00 |
| MSTY20260618P00017000 | 17.00 | 0.60 | 0.75 | 0.60 | 7 | 8 | 69.11% | -0.33 | 0.14 | -0.03 | 0.01 | -0.00 |
| MSTY20260618P00018000 | 18.00 | 1.10 | 1.45 | 1.20 | 160 | 39 | 73.07% | -0.48 | 0.14 | -0.04 | 0.01 | -0.00 |
| MSTY20260618P00019000 | 19.00 | 1.40 | 2.00 | 1.70 | 116 | 345 | 68.00% | -0.63 | 0.14 | -0.03 | 0.01 | -0.01 |
| MSTY20260618P00020000 | 20.00 | 2.00 | 3.50 | 2.76 | 30 | 562 | 69.76% | -0.74 | 0.11 | -0.03 | 0.01 | -0.01 |
| MSTY20260618P00021000 | 21.00 | 2.90 | 4.10 | 3.26 | 216 | 595 | 81.17% | -0.79 | 0.09 | -0.03 | 0.01 | -0.01 |
| MSTY20260618P00022000 | 22.00 | 3.70 | 5.10 | 4.10 | 23 | 703 | 67.67% | -0.90 | 0.05 | -0.01 | 0.01 | -0.01 |
| MSTY20260618P00023000 | 23.00 | 4.70 | 6.60 | 5.07 | 28 | 392 | 65.07% | -0.94 | 0.03 | -0.00 | 0.00 | -0.01 |
| MSTY20260618P00024000 | 24.00 | 5.60 | 7.10 | 6.35 | 7 | 405 | 99.04% | -0.89 | 0.04 | -0.02 | 0.01 | -0.01 |
| MSTY20260618P00025000 | 25.00 | 6.60 | 8.20 | 0.00 | 0 | 573 | 117.84% | -0.87 | 0.04 | -0.02 | 0.01 | -0.01 |
| MSTY20260618P00026000 | 26.00 | 8.00 | 9.10 | 8.65 | 8 | 303 | 135.64% | -0.86 | 0.04 | -0.03 | 0.01 | -0.01 |
| MSTY20260618P00027000 | 27.00 | 8.60 | 10.10 | 9.15 | 4 | 39 | 145.41% | -0.87 | 0.03 | -0.03 | 0.01 | -0.01 |
| MSTY20260618P00028000 | 28.00 | 9.70 | 11.10 | 0.00 | 0 | 7 | 146.41% | -0.89 | 0.03 | -0.03 | 0.01 | -0.01 |
| MSTY20260618P00029000 | 29.00 | 10.70 | 12.50 | 0.00 | 0 | 6 | 184.69% | -0.84 | 0.03 | -0.05 | 0.01 | -0.01 |
| MSTY20260618P00030000 | 30.00 | 11.70 | 13.60 | 0.00 | 0 | 6 | 153.23% | -0.91 | 0.02 | -0.02 | 0.00 | -0.01 |
| MSTY20260618P00031000 | 31.00 | 12.70 | 14.60 | 0.00 | 0 | 9 | 160.86% | -0.91 | 0.02 | -0.02 | 0.00 | -0.01 |
| MSTY20260618P00032000 | 32.00 | 13.70 | 15.60 | 0.00 | 0 | 12 | 168.20% | -0.91 | 0.02 | -0.02 | 0.00 | -0.01 |
| MSTY20260618P00033000 | 33.00 | 14.70 | 16.40 | 0.00 | 0 | 12 | 210.80% | -0.86 | 0.02 | -0.05 | 0.01 | -0.01 |
| MSTY20260618P00034000 | 34.00 | 15.70 | 17.40 | 0.00 | 0 | 1 | 218.15% | -0.86 | 0.02 | -0.05 | 0.01 | -0.01 |
| MSTY20260618P00035000 | 35.00 | 16.70 | 18.40 | 0.00 | 0 | 3 | 225.22% | -0.87 | 0.02 | -0.05 | 0.01 | -0.01 |
| MSTY20260618P00036000 | 36.00 | 17.70 | 19.40 | 0.00 | 0 | 0 | 232.04% | -0.87 | 0.02 | -0.05 | 0.01 | -0.01 |
| MSTY20260618P00037000 | 37.00 | 18.70 | 20.60 | 0.00 | 0 | 12 | 201.20% | -0.92 | 0.02 | -0.02 | 0.00 | -0.02 |
| MSTY20260618P00038000 | 38.00 | 19.60 | 21.50 | 0.00 | 0 | 0 | 259.54% | -0.85 | 0.02 | -0.06 | 0.01 | -0.02 |
| MSTY20260618P00040000 | 40.00 | 21.70 | 23.20 | 0.00 | 0 | 0 | 218.61% | -0.92 | 0.01 | -0.03 | 0.00 | -0.02 |
