Wygaśnięcie
Calls
dla daty rynkowej June 04, 2026
Puts
dla daty rynkowej June 04, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GM20260612C00045000 | 45.00 | 36.60 | 39.15 | 0.00 | 0 | 0 | 318.94% | 0.94 | 0.00 | -0.29 | 0.02 | 0.01 |
| GM20260612C00050000 | 50.00 | 31.60 | 34.15 | 0.00 | 0 | 0 | 284.56% | 0.92 | 0.00 | -0.31 | 0.02 | 0.01 |
| GM20260612C00055000 | 55.00 | 26.60 | 29.15 | 0.00 | 0 | 0 | 236.68% | 0.91 | 0.01 | -0.29 | 0.02 | 0.01 |
| GM20260612C00060000 | 60.00 | 21.60 | 24.15 | 0.00 | 0 | 0 | 192.96% | 0.90 | 0.01 | -0.26 | 0.02 | 0.01 |
| GM20260612C00064000 | 64.00 | 17.60 | 20.15 | 0.00 | 0 | 1 | 167.79% | 0.88 | 0.01 | -0.26 | 0.02 | 0.01 |
| GM20260612C00065000 | 65.00 | 16.60 | 19.15 | 17.46 | 1 | 4 | 162.48% | 0.87 | 0.01 | -0.26 | 0.03 | 0.01 |
| GM20260612C00066000 | 66.00 | 15.60 | 18.05 | 0.00 | 0 | 0 | 145.57% | 0.88 | 0.01 | -0.22 | 0.03 | 0.01 |
| GM20260612C00067000 | 67.00 | 14.60 | 16.85 | 0.00 | 0 | 0 | 130.62% | 0.88 | 0.01 | -0.19 | 0.02 | 0.01 |
| GM20260612C00068000 | 68.00 | 13.60 | 15.85 | 0.00 | 0 | 0 | 124.01% | 0.88 | 0.01 | -0.19 | 0.02 | 0.01 |
| GM20260612C00069000 | 69.00 | 12.60 | 15.00 | 0.00 | 0 | 0 | 123.12% | 0.86 | 0.01 | -0.20 | 0.03 | 0.01 |
| GM20260612C00070000 | 70.00 | 11.60 | 14.05 | 0.00 | 0 | 1 | 118.17% | 0.85 | 0.02 | -0.21 | 0.03 | 0.01 |
| GM20260612C00071000 | 71.00 | 10.60 | 13.10 | 0.00 | 0 | 19 | 113.09% | 0.84 | 0.02 | -0.21 | 0.03 | 0.01 |
| GM20260612C00072000 | 72.00 | 9.60 | 12.15 | 0.00 | 0 | 380 | 112.65% | 0.82 | 0.02 | -0.22 | 0.03 | 0.01 |
| GM20260612C00073000 | 73.00 | 8.60 | 11.15 | 0.00 | 0 | 66 | 100.99% | 0.82 | 0.02 | -0.20 | 0.03 | 0.01 |
| GM20260612C00074000 | 74.00 | 7.75 | 10.15 | 0.00 | 0 | 27 | 42.90% | 0.99 | 0.02 | -0.06 | 0.00 | 0.00 |
| GM20260612C00075000 | 75.00 | 7.35 | 9.20 | 0.00 | 0 | 14 | 57.87% | 0.89 | 0.03 | -0.08 | 0.02 | 0.01 |
| GM20260612C00076000 | 76.00 | 6.40 | 7.95 | 7.25 | 6 | 179 | 54.22% | 0.87 | 0.03 | -0.09 | 0.03 | 0.01 |
| GM20260612C00077000 | 77.00 | 5.35 | 7.00 | 0.00 | 0 | 31 | 42.69% | 0.88 | 0.04 | -0.06 | 0.02 | 0.01 |
| GM20260612C00078000 | 78.00 | 4.65 | 6.35 | 0.00 | 0 | 108 | 49.59% | 0.80 | 0.05 | -0.10 | 0.03 | 0.01 |
| GM20260612C00079000 | 79.00 | 4.15 | 5.20 | 4.80 | 1 | 40 | 47.82% | 0.76 | 0.05 | -0.11 | 0.04 | 0.01 |
| GM20260612C00080000 | 80.00 | 3.60 | 4.05 | 3.84 | 17 | 207 | 41.42% | 0.73 | 0.07 | -0.11 | 0.04 | 0.01 |
| GM20260612C00081000 | 81.00 | 2.92 | 3.30 | 3.03 | 262 | 268 | 40.86% | 0.66 | 0.07 | -0.12 | 0.05 | 0.01 |
| GM20260612C00082000 | 82.00 | 2.34 | 2.53 | 2.47 | 49 | 154 | 38.59% | 0.58 | 0.08 | -0.12 | 0.05 | 0.01 |
| GM20260612C00083000 | 83.00 | 1.87 | 1.97 | 1.74 | 288 | 185 | 38.22% | 0.50 | 0.08 | -0.12 | 0.05 | 0.01 |
| GM20260612C00084000 | 84.00 | 1.42 | 1.62 | 1.47 | 30 | 157 | 38.16% | 0.42 | 0.08 | -0.12 | 0.05 | 0.01 |
| GM20260612C00085000 | 85.00 | 1.03 | 1.13 | 1.03 | 195 | 1,600 | 38.31% | 0.34 | 0.08 | -0.11 | 0.05 | 0.01 |
| GM20260612C00086000 | 86.00 | 0.72 | 0.83 | 0.76 | 74 | 239 | 38.36% | 0.27 | 0.07 | -0.10 | 0.04 | 0.00 |
| GM20260612C00087000 | 87.00 | 0.49 | 0.60 | 0.55 | 96 | 790 | 38.73% | 0.21 | 0.06 | -0.09 | 0.04 | 0.00 |
| GM20260612C00088000 | 88.00 | 0.30 | 0.45 | 0.40 | 27 | 417 | 39.76% | 0.16 | 0.05 | -0.07 | 0.03 | 0.00 |
| GM20260612C00089000 | 89.00 | 0.17 | 0.32 | 0.32 | 6 | 36 | 39.84% | 0.12 | 0.04 | -0.06 | 0.02 | 0.00 |
| GM20260612C00090000 | 90.00 | 0.10 | 0.23 | 0.22 | 40 | 21 | 40.71% | 0.09 | 0.03 | -0.05 | 0.02 | 0.00 |
| GM20260612C00091000 | 91.00 | 0.05 | 0.23 | 0.00 | 0 | 25 | 43.33% | 0.08 | 0.03 | -0.05 | 0.02 | 0.00 |
| GM20260612C00092000 | 92.00 | 0.02 | 0.20 | 0.11 | 5 | 116 | 44.93% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| GM20260612C00093000 | 93.00 | 0.00 | 0.18 | 0.13 | 1 | 143 | 44.62% | 0.04 | 0.02 | -0.03 | 0.01 | 0.00 |
| GM20260612C00094000 | 94.00 | 0.00 | 0.81 | 0.00 | 0 | 0 | 66.10% | 0.11 | 0.02 | -0.09 | 0.02 | 0.00 |
| GM20260612C00095000 | 95.00 | 0.00 | 1.01 | 0.00 | 0 | 5 | 74.34% | 0.12 | 0.02 | -0.11 | 0.02 | 0.00 |
| GM20260612C00096000 | 96.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 72.45% | 0.10 | 0.02 | -0.09 | 0.02 | 0.00 |
| GM20260612C00100000 | 100.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 79.40% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GM20260612P00045000 | 45.00 | 0.00 | 1.14 | 0.00 | 0 | 0 | 260.73% | -0.04 | 0.00 | -0.16 | 0.01 | -0.00 |
| GM20260612P00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 215.74% | -0.04 | 0.00 | -0.14 | 0.01 | -0.00 |
| GM20260612P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 170.73% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GM20260612P00060000 | 60.00 | 0.00 | 0.99 | 0.00 | 0 | 1 | 147.66% | -0.06 | 0.01 | -0.12 | 0.01 | -0.00 |
| GM20260612P00064000 | 64.00 | 0.00 | 0.19 | 0.00 | 0 | 1 | 89.79% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| GM20260612P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 41 | 111.23% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| GM20260612P00066000 | 66.00 | 0.00 | 0.09 | 0.03 | 9 | 40 | 71.81% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| GM20260612P00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 100.07% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| GM20260612P00068000 | 68.00 | 0.00 | 0.60 | 0.00 | 0 | 114 | 89.72% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| GM20260612P00069000 | 69.00 | 0.00 | 0.27 | 0.07 | 2 | 80 | 60.38% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| GM20260612P00070000 | 70.00 | 0.01 | 0.65 | 0.00 | 0 | 28 | 81.00% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| GM20260612P00071000 | 71.00 | 0.00 | 0.95 | 0.00 | 0 | 14 | 78.16% | -0.08 | 0.02 | -0.09 | 0.02 | -0.00 |
| GM20260612P00072000 | 72.00 | 0.03 | 0.70 | 0.00 | 0 | 70 | 72.22% | -0.09 | 0.02 | -0.08 | 0.02 | -0.00 |
| GM20260612P00073000 | 73.00 | 0.00 | 0.28 | 0.13 | 4 | 15 | 52.46% | -0.05 | 0.02 | -0.04 | 0.01 | -0.00 |
| GM20260612P00074000 | 74.00 | 0.05 | 0.22 | 0.00 | 0 | 26 | 48.26% | -0.05 | 0.02 | -0.04 | 0.01 | -0.00 |
| GM20260612P00075000 | 75.00 | 0.06 | 0.24 | 0.18 | 25 | 102 | 45.00% | -0.06 | 0.02 | -0.04 | 0.02 | -0.00 |
| GM20260612P00076000 | 76.00 | 0.20 | 0.30 | 0.22 | 687 | 1,934 | 44.65% | -0.09 | 0.03 | -0.05 | 0.02 | -0.00 |
| GM20260612P00077000 | 77.00 | 0.15 | 0.39 | 0.31 | 1 | 91 | 41.56% | -0.11 | 0.04 | -0.06 | 0.02 | -0.00 |
| GM20260612P00078000 | 78.00 | 0.34 | 0.46 | 0.40 | 150 | 244 | 41.18% | -0.15 | 0.05 | -0.07 | 0.03 | -0.00 |
| GM20260612P00079000 | 79.00 | 0.48 | 0.58 | 0.54 | 10 | 152 | 39.26% | -0.20 | 0.06 | -0.08 | 0.03 | -0.00 |
| GM20260612P00080000 | 80.00 | 0.68 | 0.76 | 0.80 | 22 | 1,888 | 38.44% | -0.26 | 0.07 | -0.10 | 0.04 | -0.00 |
| GM20260612P00081000 | 81.00 | 0.96 | 1.04 | 1.09 | 13 | 197 | 38.18% | -0.33 | 0.08 | -0.11 | 0.04 | -0.01 |
| GM20260612P00082000 | 82.00 | 1.31 | 1.41 | 1.42 | 41 | 59 | 37.95% | -0.42 | 0.08 | -0.12 | 0.05 | -0.01 |
| GM20260612P00083000 | 83.00 | 1.75 | 1.86 | 1.75 | 307 | 135 | 38.41% | -0.50 | 0.08 | -0.12 | 0.05 | -0.01 |
| GM20260612P00084000 | 84.00 | 2.28 | 2.39 | 2.62 | 2 | 213 | 38.11% | -0.58 | 0.08 | -0.12 | 0.05 | -0.01 |
| GM20260612P00085000 | 85.00 | 2.64 | 3.20 | 2.95 | 101 | 88 | 35.16% | -0.68 | 0.08 | -0.10 | 0.04 | -0.01 |
| GM20260612P00086000 | 86.00 | 3.35 | 4.00 | 3.59 | 2 | 123 | 34.34% | -0.76 | 0.08 | -0.08 | 0.04 | -0.01 |
| GM20260612P00087000 | 87.00 | 4.25 | 4.75 | 0.00 | 0 | 183 | 33.17% | -0.84 | 0.06 | -0.06 | 0.03 | -0.01 |
| GM20260612P00088000 | 88.00 | 4.80 | 6.75 | 0.00 | 0 | 27 | 51.77% | -0.77 | 0.05 | -0.12 | 0.04 | -0.01 |
| GM20260612P00089000 | 89.00 | 5.60 | 7.65 | 0.00 | 0 | 1 | 48.06% | -0.84 | 0.04 | -0.09 | 0.03 | -0.01 |
| GM20260612P00090000 | 90.00 | 6.40 | 8.60 | 0.00 | 0 | 1 | 51.96% | -0.85 | 0.04 | -0.09 | 0.03 | -0.01 |
| GM20260612P00091000 | 91.00 | 7.40 | 9.50 | 0.00 | 0 | 8 | 49.36% | -0.90 | 0.03 | -0.07 | 0.02 | -0.01 |
| GM20260612P00092000 | 92.00 | 8.10 | 10.00 | 0.00 | 0 | 0 | 73.72% | -0.82 | 0.03 | -0.15 | 0.03 | -0.01 |
| GM20260612P00093000 | 93.00 | 9.15 | 11.75 | 0.00 | 0 | 0 | 57.43% | -0.91 | 0.02 | -0.07 | 0.02 | -0.01 |
| GM20260612P00094000 | 94.00 | 10.15 | 12.60 | 0.00 | 0 | 0 | 61.30% | -0.91 | 0.02 | -0.07 | 0.02 | -0.01 |
| GM20260612P00095000 | 95.00 | 11.20 | 13.65 | 0.00 | 0 | 0 | 66.40% | -0.91 | 0.02 | -0.08 | 0.02 | -0.01 |
| GM20260612P00096000 | 96.00 | 12.15 | 14.65 | 0.00 | 0 | 0 | 65.80% | -0.93 | 0.02 | -0.07 | 0.02 | -0.01 |
| GM20260612P00100000 | 100.00 | 16.00 | 18.60 | 0.00 | 0 | 0 | 131.24% | -0.81 | 0.02 | -0.27 | 0.03 | -0.01 |
