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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| F20260612P00005000 | 5.00 | 0.00 | 0.01 | 0.00 | 0 | 14 | 288.54% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| F20260612P00006000 | 6.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 263.55% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| F20260612P00006500 | 6.50 | 0.00 | 0.02 | 0.00 | 0 | 1 | 242.37% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| F20260612P00007000 | 7.00 | 0.00 | 0.02 | 0.00 | 0 | 22 | 222.76% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| F20260612P00007500 | 7.50 | 0.00 | 2.13 | 0.00 | 0 | 16 | 596.33% | -0.11 | 0.01 | -0.16 | 0.00 | -0.00 |
| F20260612P00008000 | 8.00 | 0.00 | 1.31 | 0.00 | 0 | 91 | 430.73% | -0.09 | 0.02 | -0.10 | 0.00 | -0.00 |
| F20260612P00008500 | 8.50 | 0.00 | 0.28 | 0.00 | 0 | 60 | 171.26% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612P00009000 | 9.00 | 0.00 | 1.32 | 0.00 | 0 | 11 | 370.17% | -0.11 | 0.02 | -0.10 | 0.00 | -0.00 |
| F20260612P00009500 | 9.50 | 0.00 | 0.02 | 0.00 | 0 | 14 | 141.54% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612P00010000 | 10.00 | 0.00 | 0.01 | 0.00 | 0 | 73 | 117.15% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612P00010500 | 10.50 | 0.00 | 0.02 | 0.00 | 0 | 120 | 114.53% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612P00011000 | 11.00 | 0.00 | 0.01 | 0.01 | 1 | 1,328 | 93.08% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612P00011500 | 11.50 | 0.00 | 0.03 | 0.01 | 1 | 333 | 95.13% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| F20260612P00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 137 | 1,792 | 70.72% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| F20260612P00012500 | 12.50 | 0.00 | 0.03 | 0.03 | 33 | 25,318 | 70.58% | -0.02 | 0.04 | -0.01 | 0.00 | -0.00 |
| F20260612P00013000 | 13.00 | 0.01 | 0.02 | 0.02 | 5 | 568 | 58.74% | -0.03 | 0.05 | -0.00 | 0.00 | -0.00 |
| F20260612P00013500 | 13.50 | 0.02 | 0.03 | 0.03 | 30 | 1,012 | 51.95% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| F20260612P00014000 | 14.00 | 0.05 | 0.06 | 0.05 | 780 | 1,152 | 48.09% | -0.10 | 0.17 | -0.01 | 0.00 | -0.00 |
| F20260612P00014500 | 14.50 | 0.11 | 0.12 | 0.13 | 4,194 | 1,236 | 47.30% | -0.22 | 0.27 | -0.02 | 0.01 | -0.00 |
| F20260612P00015000 | 15.00 | 0.25 | 0.26 | 0.26 | 3,040 | 3,166 | 45.83% | -0.38 | 0.37 | -0.03 | 0.01 | -0.00 |
| F20260612P00015500 | 15.50 | 0.48 | 0.50 | 0.50 | 1,027 | 2,109 | 46.85% | -0.57 | 0.37 | -0.03 | 0.01 | -0.00 |
| F20260612P00016000 | 16.00 | 0.81 | 0.85 | 0.82 | 598 | 1,753 | 47.51% | -0.73 | 0.31 | -0.02 | 0.01 | -0.00 |
| F20260612P00016500 | 16.50 | 1.20 | 1.30 | 1.28 | 100 | 947 | 46.66% | -0.86 | 0.22 | -0.01 | 0.00 | -0.00 |
| F20260612P00017000 | 17.00 | 1.65 | 1.87 | 1.75 | 121 | 2,691 | 57.33% | -0.89 | 0.15 | -0.02 | 0.00 | -0.00 |
| F20260612P00017500 | 17.50 | 2.11 | 2.40 | 2.20 | 10 | 275 | 48.86% | -0.97 | 0.07 | -0.00 | 0.00 | -0.00 |
| F20260612P00018000 | 18.00 | 2.49 | 2.83 | 2.49 | 1 | 143 | 88.38% | -0.88 | 0.10 | -0.02 | 0.00 | -0.00 |
| F20260612P00018500 | 18.50 | 2.85 | 3.45 | 3.20 | 7 | 9 | 103.25% | -0.88 | 0.09 | -0.03 | 0.00 | -0.00 |
| F20260612P00019000 | 19.00 | 3.55 | 3.90 | 3.73 | 5 | 246 | 124.06% | -0.86 | 0.08 | -0.04 | 0.00 | -0.00 |
| F20260612P00019500 | 19.50 | 3.90 | 4.55 | 0.00 | 0 | 0 | 122.66% | -0.89 | 0.07 | -0.03 | 0.00 | -0.00 |
| F20260612P00020000 | 20.00 | 4.15 | 4.95 | 4.53 | 2 | 5 | 131.70% | -0.90 | 0.06 | -0.03 | 0.00 | -0.00 |
| F20260612P00020500 | 20.50 | 4.80 | 5.40 | 5.00 | 1 | 0 | 154.50% | -0.88 | 0.06 | -0.04 | 0.00 | -0.00 |
| F20260612P00021000 | 21.00 | 5.35 | 5.95 | 5.54 | 1 | 0 | 161.23% | -0.89 | 0.05 | -0.04 | 0.00 | -0.00 |
| F20260612P00022000 | 22.00 | 6.20 | 6.85 | 6.47 | 1 | 2 | 164.39% | -0.92 | 0.04 | -0.03 | 0.00 | -0.00 |
| F20260612P00023000 | 23.00 | 7.25 | 7.85 | 0.00 | 0 | 0 | 179.05% | -0.92 | 0.04 | -0.04 | 0.00 | -0.00 |
| F20260612P00024000 | 24.00 | 8.25 | 8.85 | 0.00 | 0 | 0 | 192.80% | -0.92 | 0.03 | -0.04 | 0.00 | -0.00 |
| F20260612P00025000 | 25.00 | 9.20 | 9.85 | 0.00 | 0 | 0 | 205.75% | -0.93 | 0.03 | -0.04 | 0.00 | -0.00 |
| F20260612P00026000 | 26.00 | 10.20 | 10.85 | 0.00 | 0 | 0 | 218.00% | -0.93 | 0.03 | -0.04 | 0.00 | -0.00 |
| F20260612P00027000 | 27.00 | 11.25 | 11.85 | 0.00 | 0 | 1 | 229.62% | -0.93 | 0.03 | -0.04 | 0.00 | -0.00 |
| F20260612P00028000 | 28.00 | 12.20 | 12.85 | 12.37 | 1 | 1 | 240.67% | -0.94 | 0.02 | -0.04 | 0.00 | -0.00 |
| F20260612P00029000 | 29.00 | 13.20 | 13.85 | 0.00 | 0 | 0 | 251.22% | -0.94 | 0.02 | -0.04 | 0.00 | -0.00 |
| F20260612P00030000 | 30.00 | 14.20 | 14.85 | 0.00 | 0 | 0 | 261.30% | -0.94 | 0.02 | -0.04 | 0.00 | -0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| F20260612C00005000 | 5.00 | 10.15 | 10.65 | 10.56 | 2 | 240 | 482.93% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| F20260612C00006000 | 6.00 | 9.20 | 9.80 | 0.00 | 0 | 260 | 450.86% | 0.96 | 0.01 | -0.05 | 0.00 | 0.00 |
| F20260612C00006500 | 6.50 | 8.65 | 9.25 | 0.00 | 0 | 166 | 391.96% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| F20260612C00007000 | 7.00 | 8.20 | 8.80 | 0.00 | 0 | 129 | 384.81% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| F20260612C00007500 | 7.50 | 7.70 | 8.15 | 8.15 | 2 | 87 | 322.03% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| F20260612C00008000 | 8.00 | 7.20 | 7.65 | 7.72 | 1 | 46 | 284.55% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| F20260612C00008500 | 8.50 | 5.85 | 7.25 | 0.00 | 0 | 2 | 310.88% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| F20260612C00009000 | 9.00 | 5.35 | 7.75 | 0.00 | 0 | 7 | 285.96% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| F20260612C00009500 | 9.50 | 4.85 | 6.35 | 0.00 | 0 | 2 | 344.54% | 0.88 | 0.03 | -0.10 | 0.00 | 0.00 |
| F20260612C00010000 | 10.00 | 4.95 | 5.40 | 5.54 | 2 | 7 | 199.11% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| F20260612C00010500 | 10.50 | 4.40 | 5.95 | 0.00 | 0 | 2 | 230.87% | 0.90 | 0.03 | -0.06 | 0.00 | 0.00 |
| F20260612C00011000 | 11.00 | 3.95 | 4.80 | 4.48 | 2 | 11 | 143.02% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| F20260612C00011500 | 11.50 | 3.65 | 4.35 | 3.92 | 1 | 183 | 177.14% | 0.89 | 0.05 | -0.05 | 0.00 | 0.00 |
| F20260612C00012000 | 12.00 | 3.05 | 3.55 | 3.41 | 3 | 906 | 86.88% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| F20260612C00012500 | 12.50 | 2.71 | 2.95 | 2.83 | 6 | 1,455 | 92.49% | 0.94 | 0.06 | -0.02 | 0.00 | 0.00 |
| F20260612C00013000 | 13.00 | 2.29 | 2.43 | 2.41 | 13 | 1,379 | 79.43% | 0.92 | 0.08 | -0.02 | 0.00 | 0.00 |
| F20260612C00013500 | 13.50 | 1.55 | 1.95 | 1.94 | 69 | 2,224 | 55.47% | 0.94 | 0.10 | -0.01 | 0.00 | 0.00 |
| F20260612C00014000 | 14.00 | 1.33 | 1.46 | 1.38 | 111 | 3,542 | 51.22% | 0.88 | 0.17 | -0.01 | 0.00 | 0.00 |
| F20260612C00014500 | 14.50 | 0.97 | 1.02 | 0.94 | 100 | 1,287 | 46.23% | 0.79 | 0.27 | -0.02 | 0.01 | 0.00 |
| F20260612C00015000 | 15.00 | 0.63 | 0.65 | 0.64 | 1,421 | 51,549 | 45.59% | 0.62 | 0.37 | -0.03 | 0.01 | 0.00 |
| F20260612C00015500 | 15.50 | 0.37 | 0.38 | 0.37 | 7,736 | 1,243 | 46.66% | 0.43 | 0.37 | -0.03 | 0.01 | 0.00 |
| F20260612C00016000 | 16.00 | 0.20 | 0.21 | 0.21 | 3,640 | 3,831 | 48.06% | 0.27 | 0.30 | -0.02 | 0.01 | 0.00 |
| F20260612C00016500 | 16.50 | 0.11 | 0.12 | 0.11 | 2,995 | 3,015 | 50.56% | 0.16 | 0.22 | -0.02 | 0.01 | 0.00 |
| F20260612C00017000 | 17.00 | 0.06 | 0.07 | 0.07 | 1,986 | 3,721 | 54.00% | 0.10 | 0.14 | -0.01 | 0.00 | 0.00 |
| F20260612C00017500 | 17.50 | 0.03 | 0.04 | 0.04 | 1,027 | 25,406 | 58.19% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| F20260612C00018000 | 18.00 | 0.02 | 0.03 | 0.02 | 3,228 | 5,430 | 67.39% | 0.06 | 0.07 | -0.01 | 0.00 | 0.00 |
| F20260612C00018500 | 18.50 | 0.00 | 0.04 | 0.02 | 243 | 958 | 68.72% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| F20260612C00019000 | 19.00 | 0.01 | 0.04 | 0.01 | 405 | 1,592 | 79.39% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| F20260612C00019500 | 19.50 | 0.00 | 0.05 | 0.01 | 164 | 577 | 83.84% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| F20260612C00020000 | 20.00 | 0.00 | 0.01 | 0.01 | 160 | 2,094 | 75.25% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612C00020500 | 20.50 | 0.00 | 0.01 | 0.01 | 146 | 2,885 | 81.03% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612C00021000 | 21.00 | 0.00 | 0.01 | 0.01 | 33 | 2,475 | 86.93% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612C00022000 | 22.00 | 0.00 | 0.01 | 0.01 | 12 | 696 | 97.87% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612C00023000 | 23.00 | 0.00 | 0.01 | 0.01 | 1 | 280 | 108.16% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612C00024000 | 24.00 | 0.00 | 0.01 | 0.00 | 0 | 140 | 117.88% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612C00025000 | 25.00 | 0.00 | 0.01 | 0.00 | 0 | 189 | 127.09% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612C00026000 | 26.00 | 0.00 | 0.01 | 0.00 | 0 | 46 | 135.85% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20260612C00027000 | 27.00 | 0.00 | 0.01 | 0.00 | 0 | 120 | 144.21% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| F20260612C00028000 | 28.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 152.19% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| F20260612C00029000 | 29.00 | 0.00 | 0.51 | 0.00 | 0 | 0 | 287.18% | 0.10 | 0.03 | -0.07 | 0.00 | 0.00 |
| F20260612C00030000 | 30.00 | 0.00 | 0.01 | 0.00 | 0 | 12 | 167.15% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
