Wygaśnięcie
Puts
dla daty rynkowej June 05, 2026
Calls
dla daty rynkowej June 05, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMPS20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 634.65% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CMPS20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 451.15% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CMPS20260618P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 349.99% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CMPS20260618P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 280.05% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CMPS20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 226.45% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| CMPS20260618P00006000 | 6.00 | 0.00 | 0.10 | 0.00 | 0 | 229 | 205.77% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| CMPS20260618P00007000 | 7.00 | 0.00 | 0.10 | 0.00 | 0 | 186 | 164.78% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| CMPS20260618P00008000 | 8.00 | 0.00 | 0.20 | 0.05 | 2 | 1,002 | 150.38% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| CMPS20260618P00009000 | 9.00 | 0.00 | 0.10 | 0.09 | 1 | 704 | 96.46% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| CMPS20260618P00010000 | 10.00 | 0.05 | 0.45 | 0.25 | 2 | 2,508 | 109.77% | -0.17 | 0.10 | -0.02 | 0.01 | -0.00 |
| CMPS20260618P00011000 | 11.00 | 0.10 | 0.45 | 0.45 | 35 | 3,273 | 96.17% | -0.30 | 0.16 | -0.03 | 0.01 | -0.00 |
| CMPS20260618P00012000 | 12.00 | 0.55 | 1.50 | 0.87 | 21 | 833 | 123.26% | -0.46 | 0.14 | -0.04 | 0.01 | -0.00 |
| CMPS20260618P00013000 | 13.00 | 1.15 | 1.65 | 1.52 | 23 | 541 | 105.87% | -0.62 | 0.15 | -0.03 | 0.01 | -0.00 |
| CMPS20260618P00014000 | 14.00 | 1.80 | 2.60 | 2.30 | 11 | 272 | 92.79% | -0.79 | 0.13 | -0.02 | 0.01 | -0.00 |
| CMPS20260618P00015000 | 15.00 | 2.50 | 3.50 | 0.00 | 0 | 383 | 146.85% | -0.74 | 0.09 | -0.04 | 0.01 | -0.00 |
| CMPS20260618P00016000 | 16.00 | 2.70 | 4.50 | 0.00 | 0 | 374 | 169.18% | -0.77 | 0.08 | -0.04 | 0.01 | -0.00 |
| CMPS20260618P00017000 | 17.00 | 3.60 | 5.40 | 0.00 | 0 | 0 | 172.87% | -0.81 | 0.07 | -0.04 | 0.01 | -0.01 |
| CMPS20260618P00018000 | 18.00 | 4.50 | 6.40 | 0.00 | 0 | 0 | 190.32% | -0.82 | 0.06 | -0.04 | 0.01 | -0.01 |
| CMPS20260618P00019000 | 19.00 | 5.40 | 7.30 | 0.00 | 0 | 0 | 186.52% | -0.86 | 0.05 | -0.03 | 0.00 | -0.01 |
| CMPS20260618P00020000 | 20.00 | 6.10 | 8.80 | 0.00 | 0 | 0 | 255.42% | -0.79 | 0.05 | -0.06 | 0.01 | -0.01 |
| CMPS20260618P00021000 | 21.00 | 7.10 | 9.80 | 0.00 | 0 | 0 | 269.99% | -0.79 | 0.04 | -0.06 | 0.01 | -0.01 |
| CMPS20260618P00022000 | 22.00 | 8.10 | 10.80 | 0.00 | 0 | 0 | 283.59% | -0.80 | 0.04 | -0.06 | 0.01 | -0.01 |
| CMPS20260618P00023000 | 23.00 | 9.10 | 11.80 | 0.00 | 0 | 0 | 296.36% | -0.80 | 0.04 | -0.07 | 0.01 | -0.01 |
| CMPS20260618P00024000 | 24.00 | 9.80 | 12.80 | 0.00 | 0 | 0 | 308.38% | -0.81 | 0.04 | -0.07 | 0.01 | -0.01 |
| CMPS20260618P00025000 | 25.00 | 10.70 | 13.70 | 0.00 | 0 | 0 | 301.92% | -0.83 | 0.03 | -0.06 | 0.01 | -0.01 |
| CMPS20260618P00026000 | 26.00 | 11.70 | 14.70 | 0.00 | 0 | 0 | 312.47% | -0.84 | 0.03 | -0.06 | 0.01 | -0.01 |
| CMPS20260618P00027000 | 27.00 | 12.70 | 15.70 | 0.00 | 0 | 0 | 322.50% | -0.84 | 0.03 | -0.06 | 0.01 | -0.01 |
| CMPS20260618P00028000 | 28.00 | 13.70 | 16.70 | 0.00 | 0 | 0 | 332.07% | -0.84 | 0.03 | -0.06 | 0.01 | -0.01 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMPS20260618C00001000 | 1.00 | 10.10 | 12.30 | 0.00 | 0 | 7 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CMPS20260618C00002000 | 2.00 | 9.20 | 11.20 | 0.00 | 0 | 6 | 709.65% | 0.98 | 0.00 | -0.04 | 0.00 | 0.00 |
| CMPS20260618C00003000 | 3.00 | 8.20 | 10.30 | 0.00 | 0 | 3 | 580.30% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| CMPS20260618C00004000 | 4.00 | 7.20 | 9.20 | 0.00 | 0 | 3 | 442.03% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| CMPS20260618C00005000 | 5.00 | 6.40 | 8.10 | 0.00 | 0 | 1 | 338.27% | 0.95 | 0.01 | -0.03 | 0.00 | 0.00 |
| CMPS20260618C00006000 | 6.00 | 5.20 | 7.90 | 0.00 | 0 | 26 | 400.97% | 0.90 | 0.02 | -0.06 | 0.00 | 0.00 |
| CMPS20260618C00007000 | 7.00 | 4.60 | 6.70 | 0.00 | 0 | 398 | 353.17% | 0.87 | 0.03 | -0.07 | 0.00 | 0.00 |
| CMPS20260618C00008000 | 8.00 | 3.70 | 4.40 | 4.20 | 1 | 1,117 | 194.29% | 0.90 | 0.04 | -0.03 | 0.00 | 0.00 |
| CMPS20260618C00009000 | 9.00 | 2.70 | 3.60 | 0.00 | 0 | 597 | 139.25% | 0.89 | 0.07 | -0.02 | 0.00 | 0.00 |
| CMPS20260618C00010000 | 10.00 | 1.85 | 2.70 | 2.64 | 13 | 1,164 | 83.47% | 0.91 | 0.12 | -0.02 | 0.00 | 0.00 |
| CMPS20260618C00011000 | 11.00 | 1.25 | 1.85 | 1.50 | 9 | 10,377 | 114.37% | 0.69 | 0.14 | -0.04 | 0.01 | 0.00 |
| CMPS20260618C00012000 | 12.00 | 0.75 | 1.00 | 0.92 | 76 | 1,437 | 103.74% | 0.53 | 0.17 | -0.04 | 0.01 | 0.00 |
| CMPS20260618C00013000 | 13.00 | 0.30 | 0.55 | 0.55 | 77 | 972 | 106.29% | 0.37 | 0.16 | -0.04 | 0.01 | 0.00 |
| CMPS20260618C00014000 | 14.00 | 0.20 | 0.35 | 0.31 | 57 | 708 | 101.10% | 0.23 | 0.13 | -0.03 | 0.01 | 0.00 |
| CMPS20260618C00015000 | 15.00 | 0.15 | 0.25 | 0.20 | 37 | 925 | 112.24% | 0.17 | 0.10 | -0.02 | 0.01 | 0.00 |
| CMPS20260618C00016000 | 16.00 | 0.00 | 0.15 | 0.10 | 14 | 270 | 102.75% | 0.08 | 0.06 | -0.01 | 0.00 | 0.00 |
| CMPS20260618C00017000 | 17.00 | 0.05 | 0.25 | 0.12 | 1 | 102 | 118.26% | 0.07 | 0.05 | -0.01 | 0.00 | 0.00 |
| CMPS20260618C00018000 | 18.00 | 0.00 | 0.30 | 0.10 | 2 | 45 | 122.52% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| CMPS20260618C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 120.52% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| CMPS20260618C00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 504 | 157.53% | 0.06 | 0.03 | -0.01 | 0.00 | 0.00 |
| CMPS20260618C00021000 | 21.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 200.67% | 0.10 | 0.04 | -0.03 | 0.00 | 0.00 |
| CMPS20260618C00022000 | 22.00 | 0.00 | 0.30 | 0.00 | 0 | 20 | 167.37% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| CMPS20260618C00023000 | 23.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 229.96% | 0.10 | 0.03 | -0.03 | 0.00 | 0.00 |
| CMPS20260618C00024000 | 24.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 240.44% | 0.10 | 0.03 | -0.03 | 0.00 | 0.00 |
| CMPS20260618C00025000 | 25.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 250.36% | 0.09 | 0.03 | -0.03 | 0.00 | 0.00 |
| CMPS20260618C00026000 | 26.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 259.76% | 0.09 | 0.03 | -0.04 | 0.00 | 0.00 |
| CMPS20260618C00027000 | 27.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 268.70% | 0.09 | 0.03 | -0.04 | 0.00 | 0.00 |
| CMPS20260618C00028000 | 28.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 277.21% | 0.09 | 0.02 | -0.04 | 0.00 | 0.00 |
