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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSUS20260618P00084000 | 84.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 79.92% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| GSUS20260618P00085000 | 85.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 76.51% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| GSUS20260618P00086000 | 86.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 73.12% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| GSUS20260618P00087000 | 87.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 69.74% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| GSUS20260618P00088000 | 88.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 66.37% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00089000 | 89.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 63.02% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00090000 | 90.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 59.67% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| GSUS20260618P00091000 | 91.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 56.32% | -0.10 | 0.01 | -0.07 | 0.04 | -0.00 |
| GSUS20260618P00092000 | 92.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 52.98% | -0.10 | 0.02 | -0.07 | 0.04 | -0.00 |
| GSUS20260618P00093000 | 93.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 49.63% | -0.11 | 0.02 | -0.07 | 0.04 | -0.00 |
| GSUS20260618P00094000 | 94.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 46.27% | -0.12 | 0.02 | -0.06 | 0.04 | -0.00 |
| GSUS20260618P00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 43.49% | -0.13 | 0.02 | -0.07 | 0.04 | -0.01 |
| GSUS20260618P00096000 | 96.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 40.07% | -0.14 | 0.03 | -0.06 | 0.04 | -0.01 |
| GSUS20260618P00097000 | 97.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 36.61% | -0.15 | 0.03 | -0.06 | 0.05 | -0.01 |
| GSUS20260618P00098000 | 98.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 33.62% | -0.16 | 0.04 | -0.06 | 0.05 | -0.01 |
| GSUS20260618P00099000 | 99.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 29.56% | -0.17 | 0.04 | -0.06 | 0.05 | -0.01 |
| GSUS20260618P00100000 | 100.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 26.36% | -0.20 | 0.05 | -0.05 | 0.06 | -0.01 |
| GSUS20260618P00101000 | 101.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 23.79% | -0.23 | 0.06 | -0.05 | 0.06 | -0.01 |
| GSUS20260618P00102000 | 102.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 22.28% | -0.29 | 0.07 | -0.06 | 0.07 | -0.01 |
| GSUS20260618P00103000 | 103.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 21.03% | -0.36 | 0.09 | -0.06 | 0.08 | -0.02 |
| GSUS20260618P00104000 | 104.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 19.79% | -0.45 | 0.10 | -0.06 | 0.08 | -0.02 |
| GSUS20260618P00105000 | 105.00 | 0.20 | 3.30 | 0.00 | 0 | 0 | 17.40% | -0.56 | 0.11 | -0.05 | 0.08 | -0.02 |
| GSUS20260618P00106000 | 106.00 | 0.05 | 3.90 | 0.00 | 0 | 0 | 11.72% | -0.74 | 0.13 | -0.03 | 0.07 | -0.03 |
| GSUS20260618P00107000 | 107.00 | 0.85 | 4.80 | 0.00 | 0 | 0 | 12.58% | -0.83 | 0.09 | -0.02 | 0.05 | -0.03 |
| GSUS20260618P00108000 | 108.00 | 1.80 | 5.60 | 0.00 | 0 | 0 | 12.33% | -0.91 | 0.06 | -0.01 | 0.03 | -0.04 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSUS20260618C00084000 | 84.00 | 18.50 | 22.40 | 0.00 | 0 | 0 | 116.80% | 0.86 | 0.01 | -0.19 | 0.05 | 0.02 |
| GSUS20260618C00085000 | 85.00 | 17.50 | 21.40 | 0.00 | 0 | 0 | 112.46% | 0.85 | 0.01 | -0.19 | 0.05 | 0.02 |
| GSUS20260618C00086000 | 86.00 | 16.50 | 20.40 | 0.00 | 0 | 0 | 108.14% | 0.85 | 0.01 | -0.19 | 0.05 | 0.02 |
| GSUS20260618C00087000 | 87.00 | 15.50 | 19.40 | 0.00 | 0 | 0 | 103.83% | 0.84 | 0.01 | -0.19 | 0.05 | 0.02 |
| GSUS20260618C00088000 | 88.00 | 14.50 | 18.40 | 0.00 | 0 | 0 | 99.54% | 0.84 | 0.01 | -0.18 | 0.05 | 0.02 |
| GSUS20260618C00089000 | 89.00 | 13.50 | 17.40 | 0.00 | 0 | 0 | 95.25% | 0.83 | 0.01 | -0.18 | 0.05 | 0.02 |
| GSUS20260618C00090000 | 90.00 | 12.50 | 16.40 | 0.00 | 0 | 0 | 90.98% | 0.82 | 0.01 | -0.18 | 0.05 | 0.02 |
| GSUS20260618C00091000 | 91.00 | 11.50 | 15.40 | 0.00 | 0 | 0 | 86.70% | 0.82 | 0.02 | -0.17 | 0.05 | 0.02 |
| GSUS20260618C00092000 | 92.00 | 10.50 | 14.40 | 0.00 | 0 | 0 | 82.42% | 0.81 | 0.02 | -0.17 | 0.06 | 0.02 |
| GSUS20260618C00093000 | 93.00 | 9.50 | 13.40 | 0.00 | 0 | 0 | 78.13% | 0.80 | 0.02 | -0.16 | 0.06 | 0.02 |
| GSUS20260618C00094000 | 94.00 | 8.50 | 12.40 | 0.00 | 0 | 0 | 73.83% | 0.79 | 0.02 | -0.16 | 0.06 | 0.02 |
| GSUS20260618C00095000 | 95.00 | 7.50 | 11.40 | 0.00 | 0 | 0 | 69.50% | 0.78 | 0.02 | -0.15 | 0.06 | 0.02 |
| GSUS20260618C00096000 | 96.00 | 6.50 | 10.40 | 0.00 | 0 | 0 | 65.15% | 0.77 | 0.02 | -0.15 | 0.06 | 0.02 |
| GSUS20260618C00097000 | 97.00 | 5.50 | 9.50 | 0.00 | 0 | 0 | 62.30% | 0.75 | 0.03 | -0.15 | 0.06 | 0.02 |
| GSUS20260618C00098000 | 98.00 | 4.50 | 8.50 | 0.00 | 0 | 0 | 57.80% | 0.73 | 0.03 | -0.14 | 0.07 | 0.02 |
| GSUS20260618C00099000 | 99.00 | 3.50 | 7.40 | 0.00 | 0 | 0 | 51.76% | 0.72 | 0.03 | -0.13 | 0.07 | 0.02 |
| GSUS20260618C00100000 | 100.00 | 2.60 | 6.60 | 0.00 | 0 | 0 | 49.94% | 0.69 | 0.04 | -0.13 | 0.07 | 0.02 |
| GSUS20260618C00101000 | 101.00 | 1.70 | 5.70 | 0.00 | 0 | 0 | 46.44% | 0.66 | 0.04 | -0.13 | 0.07 | 0.02 |
| GSUS20260618C00102000 | 102.00 | 0.80 | 4.80 | 0.00 | 0 | 0 | 13.50% | 0.87 | 0.12 | -0.03 | 0.04 | 0.01 |
| GSUS20260618C00103000 | 103.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 13.50% | 0.74 | 0.14 | -0.04 | 0.07 | 0.02 |
| GSUS20260618C00104000 | 104.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 16.70% | 0.57 | 0.12 | -0.05 | 0.08 | 0.02 |
| GSUS20260618C00105000 | 105.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 19.74% | 0.46 | 0.10 | -0.06 | 0.08 | 0.01 |
| GSUS20260618C00106000 | 106.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 19.32% | 0.36 | 0.10 | -0.05 | 0.08 | 0.01 |
| GSUS20260618C00107000 | 107.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 18.92% | 0.26 | 0.08 | -0.05 | 0.07 | 0.01 |
| GSUS20260618C00108000 | 108.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 21.73% | 0.22 | 0.07 | -0.05 | 0.06 | 0.01 |
