Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTB20260618P00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 246.98% | -0.01 | 0.00 | -0.11 | 0.01 | -0.00 |
| MTB20260618P00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 232.96% | -0.01 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 219.76% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 207.29% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 195.46% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 3 | 184.21% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00110000 | 110.00 | 0.00 | 1.15 | 0.00 | 0 | 14 | 173.47% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 163.20% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00120000 | 120.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 153.34% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 143.87% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00130000 | 130.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 134.74% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTB20260618P00135000 | 135.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 125.92% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| MTB20260618P00140000 | 140.00 | 0.00 | 1.15 | 0.00 | 0 | 23 | 117.39% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| MTB20260618P00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 109.11% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| MTB20260618P00150000 | 150.00 | 0.00 | 1.15 | 0.00 | 0 | 1,402 | 101.06% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| MTB20260618P00155000 | 155.00 | 0.00 | 1.20 | 0.00 | 0 | 3 | 93.98% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| MTB20260618P00160000 | 160.00 | 0.00 | 1.20 | 0.00 | 0 | 100 | 86.29% | -0.04 | 0.00 | -0.10 | 0.04 | -0.00 |
| MTB20260618P00165000 | 165.00 | 0.00 | 1.25 | 0.00 | 0 | 15 | 79.41% | -0.04 | 0.00 | -0.10 | 0.04 | -0.00 |
| MTB20260618P00170000 | 170.00 | 0.00 | 1.30 | 0.00 | 0 | 12 | 72.57% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| MTB20260618P00175000 | 175.00 | 0.00 | 1.40 | 0.00 | 0 | 302 | 66.28% | -0.06 | 0.00 | -0.10 | 0.05 | -0.00 |
| MTB20260618P00180000 | 180.00 | 0.00 | 1.45 | 0.00 | 0 | 213 | 59.42% | -0.06 | 0.00 | -0.10 | 0.05 | -0.01 |
| MTB20260618P00185000 | 185.00 | 0.00 | 1.50 | 0.00 | 0 | 79 | 52.55% | -0.07 | 0.01 | -0.10 | 0.06 | -0.01 |
| MTB20260618P00190000 | 190.00 | 0.10 | 0.35 | 0.00 | 0 | 69 | 33.31% | -0.03 | 0.00 | -0.03 | 0.03 | -0.00 |
| MTB20260618P00195000 | 195.00 | 0.30 | 0.70 | 0.45 | 1 | 39 | 34.18% | -0.07 | 0.01 | -0.07 | 0.06 | -0.01 |
| MTB20260618P00200000 | 200.00 | 0.55 | 1.05 | 0.80 | 1 | 60 | 30.48% | -0.12 | 0.01 | -0.08 | 0.09 | -0.01 |
| MTB20260618P00210000 | 210.00 | 2.05 | 3.30 | 0.00 | 0 | 107 | 26.73% | -0.32 | 0.03 | -0.14 | 0.16 | -0.03 |
| MTB20260618P00220000 | 220.00 | 7.10 | 8.70 | 7.20 | 1 | 13 | 23.74% | -0.68 | 0.04 | -0.13 | 0.15 | -0.04 |
| MTB20260618P00230000 | 230.00 | 14.20 | 16.80 | 0.00 | 0 | 104 | 21.38% | -0.98 | 0.02 | -0.05 | 0.02 | -0.01 |
| MTB20260618P00240000 | 240.00 | 24.10 | 26.80 | 0.00 | 0 | 0 | 51.40% | -0.85 | 0.01 | -0.18 | 0.10 | -0.05 |
| MTB20260618P00250000 | 250.00 | 34.10 | 37.50 | 0.00 | 0 | 0 | 62.36% | -0.88 | 0.01 | -0.19 | 0.09 | -0.05 |
| MTB20260618P00260000 | 260.00 | 44.10 | 47.50 | 0.00 | 0 | 0 | 74.52% | -0.89 | 0.01 | -0.21 | 0.08 | -0.06 |
| MTB20260618P00270000 | 270.00 | 54.10 | 57.50 | 0.00 | 0 | 0 | 84.72% | -0.90 | 0.01 | -0.23 | 0.08 | -0.06 |
| MTB20260618P00280000 | 280.00 | 64.10 | 67.60 | 0.00 | 0 | 0 | 94.26% | -0.91 | 0.00 | -0.24 | 0.07 | -0.06 |
| MTB20260618P00290000 | 290.00 | 74.10 | 77.40 | 0.00 | 0 | 0 | 103.23% | -0.91 | 0.00 | -0.24 | 0.07 | -0.06 |
| MTB20260618P00300000 | 300.00 | 84.10 | 87.90 | 0.00 | 0 | 0 | 111.71% | -0.92 | 0.00 | -0.25 | 0.07 | -0.06 |
| MTB20260618P00310000 | 310.00 | 94.10 | 97.60 | 0.00 | 0 | 0 | 83.20% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| MTB20260618P00320000 | 320.00 | 104.10 | 107.80 | 0.00 | 0 | 0 | 129.04% | -0.92 | 0.00 | -0.28 | 0.06 | -0.07 |
| MTB20260618P00330000 | 330.00 | 114.10 | 117.50 | 0.00 | 0 | 0 | 95.11% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTB20260618C00080000 | 80.00 | 132.30 | 135.90 | 0.00 | 0 | 0 | 293.61% | 0.98 | 0.00 | -0.23 | 0.03 | 0.03 |
| MTB20260618C00085000 | 85.00 | 127.60 | 130.90 | 0.00 | 0 | 0 | 110.65% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| MTB20260618C00090000 | 90.00 | 122.20 | 126.00 | 0.00 | 0 | 0 | 264.73% | 0.97 | 0.00 | -0.24 | 0.03 | 0.03 |
| MTB20260618C00095000 | 95.00 | 117.20 | 121.00 | 0.00 | 0 | 0 | 242.96% | 0.97 | 0.00 | -0.21 | 0.03 | 0.03 |
| MTB20260618C00100000 | 100.00 | 112.50 | 116.00 | 0.00 | 0 | 0 | 132.74% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| MTB20260618C00105000 | 105.00 | 107.70 | 111.00 | 0.00 | 0 | 0 | 225.10% | 0.96 | 0.00 | -0.24 | 0.03 | 0.04 |
| MTB20260618C00110000 | 110.00 | 102.20 | 106.00 | 0.00 | 0 | 0 | 200.25% | 0.97 | 0.00 | -0.19 | 0.03 | 0.04 |
| MTB20260618C00115000 | 115.00 | 97.30 | 101.00 | 0.00 | 0 | 0 | 194.30% | 0.96 | 0.00 | -0.21 | 0.04 | 0.04 |
| MTB20260618C00120000 | 120.00 | 92.60 | 95.90 | 0.00 | 0 | 0 | 118.01% | 1.00 | 0.00 | -0.01 | 0.01 | 0.05 |
| MTB20260618C00125000 | 125.00 | 87.50 | 91.00 | 0.00 | 0 | 0 | 166.16% | 0.96 | 0.00 | -0.18 | 0.04 | 0.04 |
| MTB20260618C00130000 | 130.00 | 82.70 | 86.00 | 0.00 | 0 | 0 | 89.08% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| MTB20260618C00135000 | 135.00 | 77.50 | 81.20 | 0.00 | 0 | 0 | 159.29% | 0.95 | 0.00 | -0.24 | 0.05 | 0.05 |
| MTB20260618C00140000 | 140.00 | 72.30 | 76.50 | 0.00 | 0 | 0 | 148.87% | 0.94 | 0.00 | -0.24 | 0.05 | 0.05 |
| MTB20260618C00145000 | 145.00 | 67.20 | 71.40 | 0.00 | 0 | 0 | 138.76% | 0.94 | 0.00 | -0.23 | 0.05 | 0.05 |
| MTB20260618C00150000 | 150.00 | 62.30 | 66.40 | 0.00 | 0 | 0 | 128.95% | 0.93 | 0.00 | -0.23 | 0.06 | 0.05 |
| MTB20260618C00155000 | 155.00 | 57.30 | 61.50 | 0.00 | 0 | 0 | 119.40% | 0.93 | 0.00 | -0.22 | 0.06 | 0.05 |
| MTB20260618C00160000 | 160.00 | 52.20 | 56.50 | 0.00 | 0 | 0 | 110.08% | 0.92 | 0.00 | -0.22 | 0.06 | 0.06 |
| MTB20260618C00165000 | 165.00 | 47.40 | 51.50 | 0.00 | 0 | 0 | 102.47% | 0.92 | 0.00 | -0.22 | 0.07 | 0.06 |
| MTB20260618C00170000 | 170.00 | 42.40 | 46.50 | 0.00 | 0 | 0 | 93.40% | 0.91 | 0.00 | -0.21 | 0.07 | 0.06 |
| MTB20260618C00175000 | 175.00 | 37.30 | 41.60 | 0.00 | 0 | 0 | 84.57% | 0.90 | 0.00 | -0.21 | 0.08 | 0.06 |
| MTB20260618C00180000 | 180.00 | 32.50 | 36.60 | 0.00 | 0 | 0 | 77.03% | 0.89 | 0.01 | -0.21 | 0.08 | 0.06 |
| MTB20260618C00185000 | 185.00 | 27.50 | 31.60 | 0.00 | 0 | 0 | 68.22% | 0.88 | 0.01 | -0.20 | 0.09 | 0.06 |
| MTB20260618C00190000 | 190.00 | 23.40 | 26.50 | 0.00 | 0 | 0 | 33.12% | 0.97 | 0.00 | -0.03 | 0.03 | 0.07 |
| MTB20260618C00195000 | 195.00 | 18.80 | 21.60 | 0.00 | 0 | 0 | 28.39% | 0.96 | 0.01 | -0.03 | 0.04 | 0.08 |
| MTB20260618C00200000 | 200.00 | 14.10 | 17.00 | 0.00 | 0 | 13 | 27.98% | 0.91 | 0.01 | -0.07 | 0.08 | 0.07 |
| MTB20260618C00210000 | 210.00 | 6.70 | 7.80 | 0.00 | 0 | 334 | 27.08% | 0.68 | 0.03 | -0.14 | 0.16 | 0.06 |
| MTB20260618C00220000 | 220.00 | 1.95 | 3.60 | 2.63 | 6 | 761 | 26.19% | 0.35 | 0.03 | -0.14 | 0.16 | 0.03 |
| MTB20260618C00230000 | 230.00 | 0.30 | 0.90 | 0.73 | 6 | 373 | 26.34% | 0.11 | 0.02 | -0.07 | 0.08 | 0.01 |
| MTB20260618C00240000 | 240.00 | 0.00 | 1.40 | 0.00 | 0 | 315 | 39.24% | 0.09 | 0.01 | -0.09 | 0.07 | 0.01 |
| MTB20260618C00250000 | 250.00 | 0.00 | 1.20 | 0.00 | 0 | 51 | 48.05% | 0.07 | 0.01 | -0.09 | 0.06 | 0.01 |
| MTB20260618C00260000 | 260.00 | 0.00 | 1.15 | 0.00 | 0 | 138 | 56.97% | 0.06 | 0.00 | -0.09 | 0.05 | 0.00 |
| MTB20260618C00270000 | 270.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 56.76% | 0.03 | 0.00 | -0.05 | 0.03 | 0.00 |
| MTB20260618C00280000 | 280.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 73.84% | 0.05 | 0.00 | -0.10 | 0.04 | 0.00 |
| MTB20260618C00290000 | 290.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 78.85% | 0.04 | 0.00 | -0.09 | 0.04 | 0.00 |
| MTB20260618C00300000 | 300.00 | 0.00 | 1.15 | 0.00 | 0 | 139 | 88.83% | 0.04 | 0.00 | -0.11 | 0.04 | 0.00 |
| MTB20260618C00310000 | 310.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 95.76% | 0.04 | 0.00 | -0.11 | 0.04 | 0.00 |
| MTB20260618C00320000 | 320.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 102.37% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| MTB20260618C00330000 | 330.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 108.70% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
