Wygaśnięcie
Puts
dla daty rynkowej June 04, 2026
Calls
dla daty rynkowej June 04, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CP20260618P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 156.70% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CP20260618P00042500 | 42.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 157.45% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CP20260618P00045000 | 45.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 159.93% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| CP20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 230.65% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| CP20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 214.85% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| CP20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 41 | 185.36% | -0.07 | 0.00 | -0.15 | 0.02 | -0.00 |
| CP20260618P00060000 | 60.00 | 0.00 | 0.55 | 0.00 | 0 | 58 | 121.76% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| CP20260618P00062500 | 62.50 | 0.00 | 2.15 | 0.00 | 0 | 29 | 145.27% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| CP20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 327 | 132.75% | -0.09 | 0.01 | -0.13 | 0.03 | -0.00 |
| CP20260618P00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 80 | 92.20% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CP20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 319 | 82.32% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CP20260618P00072500 | 72.50 | 0.00 | 0.75 | 0.00 | 0 | 118 | 72.64% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| CP20260618P00075000 | 75.00 | 0.00 | 0.40 | 0.00 | 0 | 82 | 54.75% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| CP20260618P00077500 | 77.50 | 0.00 | 1.15 | 0.16 | 2 | 110 | 60.38% | -0.11 | 0.02 | -0.07 | 0.03 | -0.00 |
| CP20260618P00080000 | 80.00 | 0.10 | 0.55 | 0.10 | 3 | 582 | 45.03% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| CP20260618P00082500 | 82.50 | 0.05 | 0.90 | 0.00 | 0 | 400 | 37.39% | -0.14 | 0.03 | -0.05 | 0.04 | -0.00 |
| CP20260618P00085000 | 85.00 | 0.50 | 0.80 | 0.00 | 0 | 1,413 | 33.16% | -0.23 | 0.05 | -0.06 | 0.05 | -0.01 |
| CP20260618P00087500 | 87.50 | 1.00 | 1.30 | 1.40 | 1 | 97 | 28.56% | -0.36 | 0.07 | -0.07 | 0.07 | -0.01 |
| CP20260618P00090000 | 90.00 | 1.70 | 2.25 | 2.50 | 56 | 100 | 27.00% | -0.56 | 0.08 | -0.07 | 0.07 | -0.02 |
| CP20260618P00092500 | 92.50 | 3.20 | 4.90 | 4.20 | 40 | 621 | 27.44% | -0.74 | 0.07 | -0.05 | 0.06 | -0.03 |
| CP20260618P00095000 | 95.00 | 4.60 | 6.70 | 0.00 | 0 | 150 | 39.34% | -0.78 | 0.04 | -0.07 | 0.05 | -0.03 |
| CP20260618P00097500 | 97.50 | 7.00 | 9.40 | 0.00 | 0 | 0 | 58.39% | -0.76 | 0.03 | -0.11 | 0.05 | -0.03 |
| CP20260618P00100000 | 100.00 | 9.50 | 11.90 | 0.00 | 0 | 0 | 65.43% | -0.79 | 0.02 | -0.11 | 0.05 | -0.03 |
| CP20260618P00105000 | 105.00 | 14.50 | 17.20 | 0.00 | 0 | 0 | 83.83% | -0.82 | 0.02 | -0.13 | 0.05 | -0.03 |
| CP20260618P00110000 | 110.00 | 19.30 | 22.00 | 0.00 | 0 | 0 | 93.68% | -0.85 | 0.01 | -0.13 | 0.04 | -0.04 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CP20260618C00040000 | 40.00 | 48.10 | 50.70 | 0.00 | 0 | 1 | 209.13% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| CP20260618C00042500 | 42.50 | 45.60 | 48.20 | 0.00 | 0 | 1 | 201.86% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| CP20260618C00045000 | 45.00 | 43.10 | 45.70 | 0.00 | 0 | 0 | 187.77% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| CP20260618C00047500 | 47.50 | 40.60 | 43.20 | 0.00 | 0 | 0 | 174.44% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| CP20260618C00050000 | 50.00 | 38.00 | 40.70 | 0.00 | 0 | 1 | 155.75% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| CP20260618C00055000 | 55.00 | 33.10 | 35.70 | 0.00 | 0 | 0 | 138.11% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| CP20260618C00060000 | 60.00 | 28.00 | 30.70 | 0.00 | 0 | 0 | 111.71% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| CP20260618C00062500 | 62.50 | 25.50 | 28.40 | 0.00 | 0 | 0 | 101.72% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| CP20260618C00065000 | 65.00 | 22.90 | 25.70 | 0.00 | 0 | 2 | 87.27% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| CP20260618C00067500 | 67.50 | 20.80 | 23.20 | 0.00 | 0 | 7 | 92.53% | 0.95 | 0.01 | -0.06 | 0.02 | 0.01 |
| CP20260618C00070000 | 70.00 | 18.20 | 20.70 | 0.00 | 0 | 19 | 79.88% | 0.95 | 0.01 | -0.05 | 0.02 | 0.01 |
| CP20260618C00072500 | 72.50 | 15.30 | 18.40 | 0.00 | 0 | 179 | 64.58% | 0.96 | 0.01 | -0.04 | 0.02 | 0.01 |
| CP20260618C00075000 | 75.00 | 13.30 | 15.80 | 0.00 | 0 | 281 | 65.36% | 0.92 | 0.01 | -0.06 | 0.03 | 0.02 |
| CP20260618C00077500 | 77.50 | 11.00 | 12.50 | 0.00 | 0 | 177 | 40.40% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| CP20260618C00080000 | 80.00 | 8.60 | 10.90 | 9.31 | 3 | 297 | 49.06% | 0.88 | 0.02 | -0.06 | 0.03 | 0.02 |
| CP20260618C00082500 | 82.50 | 6.80 | 8.00 | 7.40 | 20 | 339 | 41.36% | 0.84 | 0.03 | -0.06 | 0.04 | 0.02 |
| CP20260618C00085000 | 85.00 | 4.50 | 6.50 | 0.00 | 0 | 612 | 44.26% | 0.72 | 0.04 | -0.09 | 0.06 | 0.02 |
| CP20260618C00087500 | 87.50 | 2.65 | 3.60 | 0.00 | 0 | 1,001 | 30.78% | 0.63 | 0.07 | -0.07 | 0.07 | 0.02 |
| CP20260618C00090000 | 90.00 | 1.15 | 1.85 | 1.40 | 4 | 4,073 | 28.44% | 0.44 | 0.08 | -0.07 | 0.07 | 0.01 |
| CP20260618C00092500 | 92.50 | 0.40 | 0.90 | 0.00 | 0 | 2,726 | 26.50% | 0.25 | 0.07 | -0.05 | 0.06 | 0.01 |
| CP20260618C00095000 | 95.00 | 0.00 | 0.45 | 0.00 | 0 | 199 | 27.96% | 0.13 | 0.04 | -0.04 | 0.04 | 0.00 |
| CP20260618C00097500 | 97.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 40.57% | 0.14 | 0.03 | -0.06 | 0.04 | 0.00 |
| CP20260618C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 26 | 29.88% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| CP20260618C00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 40.13% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| CP20260618C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 70.47% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
