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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IAU20260612C00050000 | 50.00 | 33.50 | 35.40 | 0.00 | 0 | 0 | 178.90% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| IAU20260612C00055000 | 55.00 | 28.50 | 30.30 | 0.00 | 0 | 0 | 140.03% | 0.98 | 0.00 | -0.03 | 0.00 | 0.01 |
| IAU20260612C00060000 | 60.00 | 23.50 | 25.30 | 0.00 | 0 | 0 | 113.85% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| IAU20260612C00065000 | 65.00 | 18.60 | 20.40 | 0.00 | 0 | 0 | 101.88% | 0.96 | 0.01 | -0.06 | 0.01 | 0.01 |
| IAU20260612C00070000 | 70.00 | 13.60 | 15.40 | 0.00 | 0 | 0 | 76.89% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| IAU20260612C00074000 | 74.00 | 9.80 | 11.40 | 0.00 | 0 | 46 | 63.72% | 0.92 | 0.02 | -0.07 | 0.02 | 0.01 |
| IAU20260612C00075000 | 75.00 | 8.70 | 10.40 | 0.00 | 0 | 6 | 55.83% | 0.93 | 0.02 | -0.06 | 0.02 | 0.02 |
| IAU20260612C00076000 | 76.00 | 7.70 | 9.40 | 0.00 | 0 | 45 | 50.87% | 0.92 | 0.02 | -0.06 | 0.02 | 0.02 |
| IAU20260612C00077000 | 77.00 | 6.90 | 8.40 | 0.00 | 0 | 64 | 50.59% | 0.89 | 0.03 | -0.07 | 0.02 | 0.01 |
| IAU20260612C00078000 | 78.00 | 5.80 | 7.40 | 0.00 | 0 | 3 | 43.15% | 0.89 | 0.03 | -0.06 | 0.02 | 0.02 |
| IAU20260612C00079000 | 79.00 | 4.90 | 6.40 | 0.00 | 0 | 7 | 39.88% | 0.87 | 0.04 | -0.06 | 0.03 | 0.01 |
| IAU20260612C00079500 | 79.50 | 4.20 | 6.00 | 0.00 | 0 | 1 | 35.27% | 0.87 | 0.05 | -0.06 | 0.03 | 0.02 |
| IAU20260612C00080000 | 80.00 | 3.80 | 5.40 | 0.00 | 0 | 1 | 32.60% | 0.87 | 0.05 | -0.05 | 0.03 | 0.02 |
| IAU20260612C00080500 | 80.50 | 3.50 | 5.00 | 0.00 | 0 | 1 | 34.81% | 0.82 | 0.06 | -0.07 | 0.03 | 0.01 |
| IAU20260612C00081000 | 81.00 | 3.00 | 4.50 | 0.00 | 0 | 3 | 31.83% | 0.81 | 0.07 | -0.07 | 0.03 | 0.01 |
| IAU20260612C00081500 | 81.50 | 2.60 | 4.10 | 0.00 | 0 | 1 | 31.52% | 0.77 | 0.08 | -0.07 | 0.04 | 0.01 |
| IAU20260612C00082000 | 82.00 | 2.20 | 3.60 | 0.00 | 0 | 1 | 29.52% | 0.74 | 0.09 | -0.07 | 0.04 | 0.01 |
| IAU20260612C00082500 | 82.50 | 1.90 | 3.20 | 0.00 | 0 | 9 | 29.60% | 0.70 | 0.09 | -0.08 | 0.04 | 0.01 |
| IAU20260612C00083000 | 83.00 | 1.50 | 2.60 | 0.00 | 0 | 3 | 25.87% | 0.67 | 0.11 | -0.07 | 0.05 | 0.01 |
| IAU20260612C00083500 | 83.50 | 1.15 | 2.20 | 0.00 | 0 | 4 | 24.54% | 0.61 | 0.12 | -0.08 | 0.05 | 0.01 |
| IAU20260612C00084000 | 84.00 | 1.10 | 1.65 | 1.25 | 1 | 14 | 24.21% | 0.55 | 0.13 | -0.08 | 0.05 | 0.01 |
| IAU20260612C00084500 | 84.50 | 0.75 | 1.00 | 1.13 | 6 | 15 | 19.22% | 0.48 | 0.17 | -0.06 | 0.05 | 0.01 |
| IAU20260612C00085000 | 85.00 | 0.60 | 0.75 | 0.66 | 18 | 281 | 19.47% | 0.40 | 0.16 | -0.06 | 0.05 | 0.01 |
| IAU20260612C00085500 | 85.50 | 0.35 | 0.65 | 0.72 | 4 | 6 | 19.45% | 0.32 | 0.15 | -0.06 | 0.04 | 0.01 |
| IAU20260612C00086000 | 86.00 | 0.25 | 0.45 | 0.40 | 50 | 47 | 20.39% | 0.26 | 0.13 | -0.05 | 0.04 | 0.00 |
| IAU20260612C00086500 | 86.50 | 0.15 | 0.45 | 0.26 | 7 | 64 | 20.72% | 0.21 | 0.11 | -0.05 | 0.04 | 0.00 |
| IAU20260612C00087000 | 87.00 | 0.15 | 0.30 | 0.20 | 3 | 63 | 21.13% | 0.17 | 0.09 | -0.04 | 0.03 | 0.00 |
| IAU20260612C00087500 | 87.50 | 0.05 | 0.35 | 0.00 | 0 | 19 | 22.73% | 0.14 | 0.08 | -0.04 | 0.03 | 0.00 |
| IAU20260612C00088000 | 88.00 | 0.00 | 0.20 | 0.15 | 1 | 35 | 20.75% | 0.09 | 0.06 | -0.02 | 0.02 | 0.00 |
| IAU20260612C00088500 | 88.50 | 0.00 | 0.75 | 0.00 | 0 | 58 | 33.46% | 0.17 | 0.06 | -0.07 | 0.03 | 0.00 |
| IAU20260612C00089000 | 89.00 | 0.00 | 0.10 | 0.18 | 1 | 83 | 21.41% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| IAU20260612C00089500 | 89.50 | 0.00 | 0.75 | 0.00 | 0 | 12 | 38.33% | 0.16 | 0.05 | -0.07 | 0.03 | 0.00 |
| IAU20260612C00090000 | 90.00 | 0.00 | 0.15 | 0.00 | 0 | 43 | 26.95% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| IAU20260612C00090500 | 90.50 | 0.00 | 0.75 | 0.00 | 0 | 9 | 42.98% | 0.14 | 0.04 | -0.07 | 0.03 | 0.00 |
| IAU20260612C00091000 | 91.00 | 0.00 | 0.45 | 0.00 | 0 | 14 | 39.15% | 0.10 | 0.04 | -0.05 | 0.02 | 0.00 |
| IAU20260612C00091500 | 91.50 | 0.00 | 0.70 | 0.00 | 0 | 8 | 46.49% | 0.13 | 0.04 | -0.07 | 0.03 | 0.00 |
| IAU20260612C00092000 | 92.00 | 0.00 | 0.55 | 0.00 | 0 | 61 | 45.50% | 0.11 | 0.03 | -0.06 | 0.02 | 0.00 |
| IAU20260612C00092500 | 92.50 | 0.00 | 0.75 | 0.00 | 0 | 4 | 51.75% | 0.12 | 0.03 | -0.08 | 0.03 | 0.00 |
| IAU20260612C00093000 | 93.00 | 0.00 | 0.75 | 0.00 | 0 | 20 | 53.85% | 0.12 | 0.03 | -0.08 | 0.03 | 0.00 |
| IAU20260612C00093500 | 93.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 55.92% | 0.12 | 0.03 | -0.08 | 0.02 | 0.00 |
| IAU20260612C00094000 | 94.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 57.96% | 0.11 | 0.03 | -0.08 | 0.02 | 0.00 |
| IAU20260612C00094500 | 94.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 59.96% | 0.11 | 0.02 | -0.08 | 0.02 | 0.00 |
| IAU20260612C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 171 | 61.94% | 0.11 | 0.02 | -0.09 | 0.02 | 0.00 |
| IAU20260612C00096000 | 96.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 65.82% | 0.10 | 0.02 | -0.09 | 0.02 | 0.00 |
| IAU20260612C00097000 | 97.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 69.61% | 0.10 | 0.02 | -0.09 | 0.02 | 0.00 |
| IAU20260612C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 80.46% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| IAU20260612C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 97.14% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| IAU20260612C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 112.42% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| IAU20260612C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 126.57% | 0.06 | 0.01 | -0.11 | 0.01 | 0.00 |
| IAU20260612C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 139.77% | 0.06 | 0.01 | -0.11 | 0.01 | 0.00 |
| IAU20260612C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 152.17% | 0.05 | 0.01 | -0.12 | 0.01 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IAU20260612P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 209.07% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| IAU20260612P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 176.17% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| IAU20260612P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 145.70% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| IAU20260612P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 117.10% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| IAU20260612P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 89.80% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| IAU20260612P00074000 | 74.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 68.48% | -0.09 | 0.02 | -0.09 | 0.02 | -0.00 |
| IAU20260612P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 63.16% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| IAU20260612P00076000 | 76.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 57.83% | -0.11 | 0.03 | -0.08 | 0.02 | -0.00 |
| IAU20260612P00077000 | 77.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 52.47% | -0.12 | 0.03 | -0.08 | 0.02 | -0.00 |
| IAU20260612P00078000 | 78.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 47.06% | -0.13 | 0.04 | -0.07 | 0.03 | -0.00 |
| IAU20260612P00079000 | 79.00 | 0.00 | 0.35 | 0.00 | 0 | 11 | 33.29% | -0.09 | 0.04 | -0.04 | 0.02 | -0.00 |
| IAU20260612P00079500 | 79.50 | 0.00 | 0.75 | 0.00 | 0 | 6 | 38.80% | -0.15 | 0.05 | -0.07 | 0.03 | -0.00 |
| IAU20260612P00080000 | 80.00 | 0.00 | 0.40 | 0.00 | 0 | 16 | 29.50% | -0.11 | 0.05 | -0.04 | 0.02 | -0.00 |
| IAU20260612P00080500 | 80.50 | 0.00 | 0.75 | 0.00 | 0 | 6 | 33.14% | -0.17 | 0.06 | -0.06 | 0.03 | -0.00 |
| IAU20260612P00081000 | 81.00 | 0.05 | 0.40 | 0.20 | 2 | 13 | 25.30% | -0.14 | 0.07 | -0.04 | 0.03 | -0.00 |
| IAU20260612P00081500 | 81.50 | 0.00 | 0.75 | 0.00 | 0 | 13 | 27.28% | -0.20 | 0.08 | -0.06 | 0.03 | -0.00 |
| IAU20260612P00082000 | 82.00 | 0.00 | 0.50 | 0.00 | 0 | 61 | 20.63% | -0.18 | 0.10 | -0.04 | 0.03 | -0.00 |
| IAU20260612P00082500 | 82.50 | 0.20 | 0.40 | 0.46 | 1 | 1 | 19.12% | -0.22 | 0.12 | -0.04 | 0.04 | -0.00 |
| IAU20260612P00083000 | 83.00 | 0.45 | 0.50 | 0.53 | 4 | 34 | 20.75% | -0.30 | 0.13 | -0.06 | 0.04 | -0.00 |
| IAU20260612P00083500 | 83.50 | 0.50 | 0.65 | 0.63 | 2 | 11 | 18.65% | -0.36 | 0.16 | -0.06 | 0.05 | -0.01 |
| IAU20260612P00084000 | 84.00 | 0.60 | 1.05 | 0.90 | 5 | 40 | 19.55% | -0.45 | 0.16 | -0.06 | 0.05 | -0.01 |
| IAU20260612P00084500 | 84.50 | 1.00 | 1.40 | 1.23 | 9 | 7 | 22.09% | -0.52 | 0.15 | -0.07 | 0.05 | -0.01 |
| IAU20260612P00085000 | 85.00 | 0.80 | 1.70 | 1.50 | 1 | 90 | 17.14% | -0.63 | 0.18 | -0.05 | 0.05 | -0.01 |
| IAU20260612P00085500 | 85.50 | 1.10 | 2.20 | 0.00 | 0 | 6 | 18.55% | -0.70 | 0.16 | -0.05 | 0.04 | -0.01 |
| IAU20260612P00086000 | 86.00 | 1.40 | 2.55 | 0.00 | 0 | 19 | 17.26% | -0.79 | 0.15 | -0.04 | 0.04 | -0.01 |
| IAU20260612P00086500 | 86.50 | 1.75 | 2.90 | 0.00 | 0 | 1 | 14.56% | -0.91 | 0.13 | -0.03 | 0.02 | -0.01 |
| IAU20260612P00087000 | 87.00 | 2.10 | 3.40 | 0.00 | 0 | 9 | 34.13% | -0.73 | 0.08 | -0.09 | 0.04 | -0.01 |
| IAU20260612P00087500 | 87.50 | 2.40 | 3.90 | 0.00 | 0 | 5 | 37.17% | -0.74 | 0.07 | -0.10 | 0.04 | -0.01 |
| IAU20260612P00088000 | 88.00 | 2.80 | 4.40 | 0.00 | 0 | 14 | 40.09% | -0.76 | 0.06 | -0.10 | 0.04 | -0.01 |
| IAU20260612P00088500 | 88.50 | 3.30 | 4.80 | 0.00 | 0 | 0 | 40.22% | -0.79 | 0.06 | -0.09 | 0.04 | -0.01 |
| IAU20260612P00089000 | 89.00 | 4.60 | 5.40 | 0.00 | 0 | 1 | 33.33% | -0.86 | 0.06 | -0.06 | 0.03 | -0.01 |
| IAU20260612P00089500 | 89.50 | 4.20 | 5.80 | 0.00 | 0 | 0 | 45.51% | -0.81 | 0.05 | -0.10 | 0.03 | -0.01 |
| IAU20260612P00090000 | 90.00 | 5.60 | 6.20 | 5.50 | 1 | 1 | 33.39% | -0.91 | 0.04 | -0.05 | 0.02 | -0.01 |
| IAU20260612P00090500 | 90.50 | 6.00 | 6.70 | 0.00 | 0 | 0 | 32.47% | -0.94 | 0.04 | -0.04 | 0.02 | -0.01 |
| IAU20260612P00091000 | 91.00 | 6.40 | 7.30 | 0.00 | 0 | 0 | 34.37% | -0.94 | 0.03 | -0.04 | 0.02 | -0.01 |
| IAU20260612P00091500 | 91.50 | 6.30 | 7.80 | 0.00 | 0 | 0 | 55.38% | -0.83 | 0.04 | -0.11 | 0.03 | -0.01 |
| IAU20260612P00092000 | 92.00 | 6.80 | 8.30 | 0.00 | 0 | 0 | 57.73% | -0.84 | 0.04 | -0.11 | 0.03 | -0.01 |
| IAU20260612P00092500 | 92.50 | 7.30 | 8.80 | 0.00 | 0 | 0 | 60.03% | -0.84 | 0.03 | -0.11 | 0.03 | -0.01 |
| IAU20260612P00093000 | 93.00 | 7.80 | 9.30 | 0.00 | 0 | 0 | 62.30% | -0.85 | 0.03 | -0.12 | 0.03 | -0.01 |
| IAU20260612P00093500 | 93.50 | 8.20 | 9.80 | 0.00 | 0 | 0 | 64.54% | -0.85 | 0.03 | -0.12 | 0.03 | -0.01 |
| IAU20260612P00094000 | 94.00 | 8.80 | 10.30 | 0.00 | 0 | 0 | 66.74% | -0.86 | 0.03 | -0.12 | 0.03 | -0.01 |
| IAU20260612P00094500 | 94.50 | 9.30 | 10.80 | 0.00 | 0 | 0 | 68.90% | -0.86 | 0.03 | -0.12 | 0.03 | -0.01 |
| IAU20260612P00095000 | 95.00 | 9.80 | 11.30 | 0.00 | 0 | 0 | 71.04% | -0.86 | 0.03 | -0.12 | 0.03 | -0.01 |
| IAU20260612P00096000 | 96.00 | 10.70 | 12.50 | 0.00 | 0 | 0 | 82.32% | -0.84 | 0.02 | -0.15 | 0.03 | -0.01 |
| IAU20260612P00097000 | 97.00 | 11.70 | 13.50 | 0.00 | 0 | 0 | 86.60% | -0.85 | 0.02 | -0.16 | 0.03 | -0.01 |
| IAU20260612P00100000 | 100.00 | 14.70 | 16.50 | 0.00 | 0 | 0 | 98.81% | -0.86 | 0.02 | -0.17 | 0.03 | -0.01 |
| IAU20260612P00105000 | 105.00 | 19.70 | 21.50 | 0.00 | 0 | 0 | 117.53% | -0.88 | 0.01 | -0.18 | 0.02 | -0.01 |
| IAU20260612P00110000 | 110.00 | 24.80 | 26.60 | 0.00 | 0 | 0 | 138.84% | -0.88 | 0.01 | -0.21 | 0.02 | -0.01 |
| IAU20260612P00115000 | 115.00 | 29.80 | 31.60 | 0.00 | 0 | 0 | 154.87% | -0.89 | 0.01 | -0.22 | 0.02 | -0.02 |
| IAU20260612P00120000 | 120.00 | 34.80 | 36.60 | 0.00 | 0 | 0 | 169.80% | -0.90 | 0.01 | -0.22 | 0.02 | -0.02 |
| IAU20260612P00125000 | 125.00 | 39.80 | 41.60 | 0.00 | 0 | 0 | 183.77% | -0.90 | 0.01 | -0.23 | 0.02 | -0.02 |
