Wygaśnięcie
Puts
dla daty rynkowej June 05, 2026
Calls
dla daty rynkowej June 05, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MATX20260618P00045000 | 45.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 513.94% | -0.02 | 0.00 | -0.40 | 0.02 | -0.00 |
| MATX20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 399.99% | -0.02 | 0.00 | -0.21 | 0.01 | -0.00 |
| MATX20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 372.73% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| MATX20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 348.04% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| MATX20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 325.47% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| MATX20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 304.68% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| MATX20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 285.40% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| MATX20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 267.41% | -0.03 | 0.00 | -0.21 | 0.02 | -0.00 |
| MATX20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 250.54% | -0.03 | 0.00 | -0.20 | 0.02 | -0.00 |
| MATX20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 234.65% | -0.03 | 0.00 | -0.20 | 0.02 | -0.00 |
| MATX20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 219.62% | -0.03 | 0.00 | -0.20 | 0.02 | -0.00 |
| MATX20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 205.35% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| MATX20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 191.75% | -0.04 | 0.00 | -0.20 | 0.03 | -0.00 |
| MATX20260618P00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 163.22% | -0.03 | 0.00 | -0.13 | 0.02 | -0.00 |
| MATX20260618P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 136.84% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 126.59% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 116.71% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 107.15% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 97.90% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 88.91% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 83.78% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| MATX20260618P00150000 | 150.00 | 0.00 | 1.00 | 0.00 | 0 | 3 | 75.70% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| MATX20260618P00155000 | 155.00 | 0.00 | 1.05 | 0.00 | 0 | 11 | 67.63% | -0.05 | 0.00 | -0.09 | 0.04 | -0.00 |
| MATX20260618P00160000 | 160.00 | 0.00 | 1.40 | 1.08 | 1 | 9 | 62.94% | -0.07 | 0.01 | -0.11 | 0.05 | -0.00 |
| MATX20260618P00165000 | 165.00 | 0.10 | 1.55 | 0.54 | 2 | 8 | 56.24% | -0.09 | 0.01 | -0.12 | 0.06 | -0.01 |
| MATX20260618P00170000 | 170.00 | 0.10 | 2.60 | 0.00 | 0 | 8 | 53.81% | -0.13 | 0.01 | -0.16 | 0.08 | -0.01 |
| MATX20260618P00175000 | 175.00 | 0.65 | 3.30 | 0.00 | 0 | 9 | 47.86% | -0.18 | 0.02 | -0.17 | 0.09 | -0.01 |
| MATX20260618P00180000 | 180.00 | 1.65 | 4.10 | 0.00 | 0 | 3 | 45.38% | -0.26 | 0.02 | -0.21 | 0.12 | -0.02 |
| MATX20260618P00185000 | 185.00 | 2.95 | 5.60 | 0.00 | 0 | 4 | 42.73% | -0.37 | 0.03 | -0.23 | 0.13 | -0.02 |
| MATX20260618P00190000 | 190.00 | 5.20 | 7.80 | 0.00 | 0 | 0 | 41.05% | -0.51 | 0.03 | -0.24 | 0.14 | -0.03 |
| MATX20260618P00195000 | 195.00 | 8.30 | 10.90 | 0.00 | 0 | 0 | 42.34% | -0.64 | 0.03 | -0.24 | 0.13 | -0.03 |
| MATX20260618P00200000 | 200.00 | 12.30 | 14.60 | 0.00 | 0 | 2 | 46.40% | -0.74 | 0.02 | -0.24 | 0.11 | -0.03 |
| MATX20260618P00210000 | 210.00 | 21.80 | 23.80 | 0.00 | 0 | 0 | 50.12% | -0.89 | 0.02 | -0.19 | 0.06 | -0.02 |
| MATX20260618P00220000 | 220.00 | 30.80 | 33.60 | 0.00 | 0 | 0 | 76.71% | -0.85 | 0.01 | -0.28 | 0.08 | -0.03 |
| MATX20260618P00230000 | 230.00 | 40.70 | 43.20 | 0.00 | 0 | 0 | 93.45% | -0.86 | 0.01 | -0.32 | 0.08 | -0.04 |
| MATX20260618P00240000 | 240.00 | 50.70 | 53.00 | 0.00 | 0 | 0 | 103.69% | -0.88 | 0.01 | -0.32 | 0.07 | -0.04 |
| MATX20260618P00250000 | 250.00 | 61.30 | 63.90 | 0.00 | 0 | 0 | 90.53% | -0.97 | 0.00 | -0.17 | 0.02 | -0.02 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MATX20260618C00045000 | 45.00 | 141.20 | 144.30 | 0.00 | 0 | 0 | 377.08% | 1.00 | 0.00 | -0.10 | 0.01 | 0.01 |
| MATX20260618C00050000 | 50.00 | 136.80 | 138.70 | 0.00 | 0 | 0 | 337.56% | 1.00 | 0.00 | -0.08 | 0.01 | 0.01 |
| MATX20260618C00055000 | 55.00 | 131.60 | 133.80 | 0.00 | 0 | 0 | 313.51% | 1.00 | 0.00 | -0.08 | 0.01 | 0.02 |
| MATX20260618C00060000 | 60.00 | 126.70 | 128.80 | 0.00 | 0 | 0 | 291.69% | 1.00 | 0.00 | -0.08 | 0.01 | 0.02 |
| MATX20260618C00065000 | 65.00 | 121.90 | 123.80 | 0.00 | 0 | 0 | 271.72% | 1.00 | 0.00 | -0.07 | 0.01 | 0.02 |
| MATX20260618C00070000 | 70.00 | 116.80 | 118.80 | 0.00 | 0 | 0 | 253.32% | 1.00 | 0.00 | -0.07 | 0.01 | 0.02 |
| MATX20260618C00075000 | 75.00 | 111.90 | 113.80 | 0.00 | 0 | 0 | 236.26% | 1.00 | 0.00 | -0.07 | 0.01 | 0.02 |
| MATX20260618C00080000 | 80.00 | 106.90 | 108.80 | 0.00 | 0 | 0 | 220.34% | 1.00 | 0.00 | -0.07 | 0.01 | 0.03 |
| MATX20260618C00085000 | 85.00 | 102.00 | 104.40 | 0.00 | 0 | 0 | 205.43% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| MATX20260618C00090000 | 90.00 | 96.80 | 98.80 | 0.00 | 0 | 0 | 191.41% | 0.99 | 0.00 | -0.07 | 0.01 | 0.03 |
| MATX20260618C00095000 | 95.00 | 91.80 | 94.40 | 0.00 | 0 | 20 | 185.83% | 0.99 | 0.00 | -0.08 | 0.01 | 0.03 |
| MATX20260618C00100000 | 100.00 | 87.00 | 89.40 | 0.00 | 0 | 0 | 172.93% | 0.99 | 0.00 | -0.08 | 0.02 | 0.03 |
| MATX20260618C00105000 | 105.00 | 81.80 | 84.40 | 0.00 | 0 | 3 | 132.85% | 1.00 | 0.00 | -0.02 | 0.01 | 0.04 |
| MATX20260618C00110000 | 110.00 | 76.80 | 78.90 | 0.00 | 0 | 1 | 148.98% | 0.99 | 0.00 | -0.08 | 0.02 | 0.04 |
| MATX20260618C00115000 | 115.00 | 71.90 | 74.40 | 0.00 | 0 | 2 | 137.79% | 0.99 | 0.00 | -0.08 | 0.02 | 0.04 |
| MATX20260618C00120000 | 120.00 | 66.90 | 68.90 | 0.00 | 0 | 4 | 127.08% | 0.99 | 0.00 | -0.08 | 0.02 | 0.04 |
| MATX20260618C00125000 | 125.00 | 62.00 | 63.90 | 0.00 | 0 | 3 | 116.78% | 0.98 | 0.00 | -0.07 | 0.02 | 0.04 |
| MATX20260618C00130000 | 130.00 | 56.90 | 59.50 | 0.00 | 0 | 4 | 115.51% | 0.97 | 0.00 | -0.10 | 0.03 | 0.04 |
| MATX20260618C00135000 | 135.00 | 52.20 | 54.50 | 0.00 | 0 | 11 | 101.62% | 0.98 | 0.00 | -0.09 | 0.03 | 0.04 |
| MATX20260618C00140000 | 140.00 | 47.00 | 49.50 | 0.00 | 0 | 0 | 92.08% | 0.97 | 0.00 | -0.08 | 0.03 | 0.05 |
| MATX20260618C00145000 | 145.00 | 42.10 | 44.20 | 0.00 | 0 | 5 | 82.83% | 0.97 | 0.00 | -0.08 | 0.03 | 0.05 |
| MATX20260618C00150000 | 150.00 | 37.20 | 39.70 | 0.00 | 0 | 375 | 76.92% | 0.96 | 0.00 | -0.09 | 0.03 | 0.05 |
| MATX20260618C00155000 | 155.00 | 32.30 | 34.80 | 0.00 | 0 | 0 | 70.45% | 0.95 | 0.00 | -0.10 | 0.04 | 0.05 |
| MATX20260618C00160000 | 160.00 | 27.40 | 29.90 | 0.00 | 0 | 2 | 65.57% | 0.93 | 0.01 | -0.12 | 0.05 | 0.05 |
| MATX20260618C00165000 | 165.00 | 22.60 | 25.30 | 0.00 | 0 | 3 | 59.61% | 0.91 | 0.01 | -0.14 | 0.06 | 0.05 |
| MATX20260618C00170000 | 170.00 | 18.20 | 20.30 | 0.00 | 0 | 2 | 21.79% | 1.00 | 0.00 | -0.00 | 0.00 | 0.06 |
| MATX20260618C00175000 | 175.00 | 14.00 | 16.40 | 0.00 | 0 | 120 | 41.43% | 0.86 | 0.02 | -0.13 | 0.08 | 0.05 |
| MATX20260618C00180000 | 180.00 | 10.00 | 12.90 | 13.54 | 2 | 103 | 41.47% | 0.77 | 0.02 | -0.18 | 0.11 | 0.05 |
| MATX20260618C00185000 | 185.00 | 6.70 | 9.90 | 0.00 | 0 | 248 | 41.33% | 0.65 | 0.03 | -0.21 | 0.13 | 0.04 |
| MATX20260618C00190000 | 190.00 | 4.10 | 6.70 | 0.00 | 0 | 44 | 39.79% | 0.51 | 0.03 | -0.22 | 0.14 | 0.03 |
| MATX20260618C00195000 | 195.00 | 1.95 | 4.40 | 0.00 | 0 | 11 | 40.03% | 0.38 | 0.03 | -0.21 | 0.14 | 0.02 |
| MATX20260618C00200000 | 200.00 | 1.20 | 2.95 | 0.00 | 0 | 4 | 40.37% | 0.26 | 0.02 | -0.18 | 0.12 | 0.02 |
| MATX20260618C00210000 | 210.00 | 0.00 | 2.60 | 0.00 | 0 | 8 | 49.17% | 0.15 | 0.01 | -0.16 | 0.08 | 0.01 |
| MATX20260618C00220000 | 220.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 51.86% | 0.07 | 0.01 | -0.10 | 0.05 | 0.00 |
| MATX20260618C00230000 | 230.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 63.45% | 0.06 | 0.01 | -0.10 | 0.04 | 0.00 |
| MATX20260618C00240000 | 240.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 71.45% | 0.05 | 0.00 | -0.09 | 0.04 | 0.00 |
| MATX20260618C00250000 | 250.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 84.05% | 0.05 | 0.00 | -0.11 | 0.04 | 0.00 |
