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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVMI20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 159.37% | -0.03 | 0.00 | -0.42 | 0.08 | -0.01 |
| NVMI20260618P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 146.47% | -0.03 | 0.00 | -0.37 | 0.07 | -0.01 |
| NVMI20260618P00330000 | 330.00 | 0.00 | 3.00 | 0.00 | 0 | 3 | 130.73% | -0.03 | 0.00 | -0.29 | 0.06 | -0.01 |
| NVMI20260618P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 135.13% | -0.04 | 0.00 | -0.41 | 0.09 | -0.01 |
| NVMI20260618P00350000 | 350.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 125.78% | -0.04 | 0.00 | -0.38 | 0.09 | -0.01 |
| NVMI20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 119.97% | -0.04 | 0.00 | -0.40 | 0.10 | -0.01 |
| NVMI20260618P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 112.64% | -0.05 | 0.00 | -0.39 | 0.10 | -0.01 |
| NVMI20260618P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 15 | 105.70% | -0.05 | 0.00 | -0.39 | 0.11 | -0.01 |
| NVMI20260618P00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 88.34% | -0.04 | 0.00 | -0.25 | 0.08 | -0.01 |
| NVMI20260618P00400000 | 400.00 | 0.60 | 5.00 | 0.00 | 0 | 6 | 94.82% | -0.06 | 0.00 | -0.42 | 0.13 | -0.01 |
| NVMI20260618P00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 84.69% | -0.06 | 0.00 | -0.36 | 0.12 | -0.01 |
| NVMI20260618P00420000 | 420.00 | 0.05 | 5.00 | 0.00 | 0 | 43 | 78.92% | -0.07 | 0.00 | -0.37 | 0.14 | -0.01 |
| NVMI20260618P00430000 | 430.00 | 0.05 | 5.00 | 2.58 | 1 | 17 | 73.78% | -0.08 | 0.00 | -0.38 | 0.15 | -0.02 |
| NVMI20260618P00440000 | 440.00 | 1.00 | 5.00 | 0.00 | 0 | 26 | 70.11% | -0.09 | 0.00 | -0.42 | 0.17 | -0.02 |
| NVMI20260618P00450000 | 450.00 | 1.50 | 6.10 | 5.58 | 1 | 23 | 67.82% | -0.12 | 0.00 | -0.48 | 0.20 | -0.02 |
| NVMI20260618P00460000 | 460.00 | 3.40 | 7.00 | 5.19 | 1 | 17 | 64.60% | -0.14 | 0.00 | -0.53 | 0.23 | -0.03 |
| NVMI20260618P00470000 | 470.00 | 5.00 | 9.50 | 0.00 | 0 | 10 | 62.98% | -0.18 | 0.00 | -0.60 | 0.27 | -0.04 |
| NVMI20260618P00480000 | 480.00 | 7.50 | 12.00 | 0.00 | 0 | 14 | 62.95% | -0.23 | 0.00 | -0.69 | 0.31 | -0.04 |
| NVMI20260618P00490000 | 490.00 | 10.50 | 14.50 | 0.00 | 0 | 51 | 62.92% | -0.28 | 0.01 | -0.78 | 0.34 | -0.05 |
| NVMI20260618P00500000 | 500.00 | 14.00 | 17.60 | 15.74 | 1 | 8 | 62.25% | -0.33 | 0.01 | -0.84 | 0.37 | -0.06 |
| NVMI20260618P00510000 | 510.00 | 18.50 | 22.00 | 0.00 | 0 | 11 | 62.24% | -0.40 | 0.01 | -0.89 | 0.39 | -0.08 |
| NVMI20260618P00520000 | 520.00 | 23.50 | 27.00 | 28.40 | 5 | 11 | 63.51% | -0.46 | 0.01 | -0.94 | 0.41 | -0.09 |
| NVMI20260618P00530000 | 530.00 | 29.00 | 33.00 | 32.20 | 3 | 1 | 62.35% | -0.52 | 0.01 | -0.93 | 0.41 | -0.10 |
| NVMI20260618P00540000 | 540.00 | 35.00 | 39.00 | 0.00 | 0 | 3 | 63.66% | -0.58 | 0.01 | -0.93 | 0.40 | -0.11 |
| NVMI20260618P00550000 | 550.00 | 42.00 | 46.50 | 0.00 | 0 | 1 | 64.22% | -0.63 | 0.01 | -0.90 | 0.38 | -0.11 |
| NVMI20260618P00560000 | 560.00 | 49.50 | 54.00 | 0.00 | 0 | 1 | 64.09% | -0.69 | 0.01 | -0.85 | 0.36 | -0.12 |
| NVMI20260618P00570000 | 570.00 | 57.00 | 61.50 | 0.00 | 0 | 9 | 64.75% | -0.73 | 0.01 | -0.80 | 0.34 | -0.12 |
| NVMI20260618P00580000 | 580.00 | 65.00 | 70.00 | 0.00 | 0 | 5 | 64.95% | -0.78 | 0.00 | -0.73 | 0.31 | -0.12 |
| NVMI20260618P00590000 | 590.00 | 73.50 | 78.00 | 0.00 | 0 | 2 | 66.58% | -0.81 | 0.00 | -0.68 | 0.28 | -0.12 |
| NVMI20260618P00600000 | 600.00 | 82.50 | 87.00 | 0.00 | 0 | 2 | 65.21% | -0.85 | 0.00 | -0.58 | 0.24 | -0.12 |
| NVMI20260618P00610000 | 610.00 | 91.50 | 96.00 | 0.00 | 0 | 1 | 66.88% | -0.87 | 0.00 | -0.53 | 0.21 | -0.12 |
| NVMI20260618P00620000 | 620.00 | 100.50 | 105.00 | 0.00 | 0 | 3 | 64.90% | -0.91 | 0.00 | -0.42 | 0.17 | -0.11 |
| NVMI20260618P00630000 | 630.00 | 110.00 | 114.50 | 0.00 | 0 | 2 | 65.95% | -0.92 | 0.00 | -0.38 | 0.14 | -0.10 |
| NVMI20260618P00640000 | 640.00 | 119.50 | 124.00 | 0.00 | 0 | 0 | 68.15% | -0.94 | 0.00 | -0.35 | 0.13 | -0.10 |
| NVMI20260618P00650000 | 650.00 | 129.00 | 133.50 | 0.00 | 0 | 1 | 64.51% | -0.96 | 0.00 | -0.24 | 0.08 | -0.07 |
| NVMI20260618P00660000 | 660.00 | 138.50 | 143.50 | 0.00 | 0 | 2 | 83.28% | -0.92 | 0.00 | -0.49 | 0.16 | -0.12 |
| NVMI20260618P00670000 | 670.00 | 148.50 | 153.00 | 0.00 | 0 | 2 | 67.33% | -0.98 | 0.00 | -0.19 | 0.05 | -0.05 |
| NVMI20260618P00680000 | 680.00 | 158.00 | 163.00 | 0.00 | 0 | 1 | 91.06% | -0.92 | 0.00 | -0.50 | 0.15 | -0.12 |
| NVMI20260618P00690000 | 690.00 | 168.00 | 172.50 | 0.00 | 0 | 0 | 91.06% | -0.94 | 0.00 | -0.45 | 0.13 | -0.11 |
| NVMI20260618P00700000 | 700.00 | 178.00 | 182.50 | 0.00 | 0 | 0 | 98.46% | -0.93 | 0.00 | -0.52 | 0.14 | -0.12 |
| NVMI20260618P00710000 | 710.00 | 188.00 | 192.50 | 0.00 | 0 | 0 | 102.03% | -0.93 | 0.00 | -0.52 | 0.14 | -0.12 |
| NVMI20260618P00720000 | 720.00 | 198.00 | 202.50 | 0.00 | 0 | 0 | 105.52% | -0.93 | 0.00 | -0.53 | 0.13 | -0.12 |
| NVMI20260618P00730000 | 730.00 | 208.00 | 212.50 | 0.00 | 0 | 0 | 108.94% | -0.93 | 0.00 | -0.54 | 0.13 | -0.13 |
| NVMI20260618P00740000 | 740.00 | 218.00 | 222.50 | 0.00 | 0 | 0 | 112.29% | -0.93 | 0.00 | -0.54 | 0.13 | -0.13 |
| NVMI20260618P00750000 | 750.00 | 228.00 | 232.50 | 0.00 | 0 | 0 | 106.48% | -0.95 | 0.00 | -0.40 | 0.10 | -0.11 |
| NVMI20260618P00760000 | 760.00 | 238.00 | 242.50 | 0.00 | 0 | 0 | 118.79% | -0.94 | 0.00 | -0.55 | 0.13 | -0.13 |
| NVMI20260618P00770000 | 770.00 | 248.00 | 252.50 | 0.00 | 0 | 0 | 121.95% | -0.94 | 0.00 | -0.56 | 0.12 | -0.13 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVMI20260618C00310000 | 310.00 | 208.00 | 212.50 | 0.00 | 0 | 1 | 154.98% | 0.97 | 0.00 | -0.35 | 0.07 | 0.11 |
| NVMI20260618C00320000 | 320.00 | 198.00 | 202.50 | 0.00 | 0 | 0 | 146.64% | 0.97 | 0.00 | -0.35 | 0.07 | 0.12 |
| NVMI20260618C00330000 | 330.00 | 188.00 | 192.50 | 0.00 | 0 | 2 | 138.55% | 0.97 | 0.00 | -0.34 | 0.08 | 0.12 |
| NVMI20260618C00340000 | 340.00 | 178.00 | 182.50 | 0.00 | 0 | 1 | 130.67% | 0.97 | 0.00 | -0.34 | 0.08 | 0.12 |
| NVMI20260618C00350000 | 350.00 | 168.00 | 172.50 | 0.00 | 0 | 0 | 123.02% | 0.96 | 0.00 | -0.33 | 0.08 | 0.13 |
| NVMI20260618C00360000 | 360.00 | 158.00 | 162.50 | 0.00 | 0 | 0 | 121.00% | 0.96 | 0.00 | -0.39 | 0.10 | 0.13 |
| NVMI20260618C00370000 | 370.00 | 148.00 | 153.00 | 0.00 | 0 | 0 | 76.63% | 0.99 | 0.00 | -0.04 | 0.02 | 0.14 |
| NVMI20260618C00380000 | 380.00 | 138.50 | 143.00 | 136.70 | 1 | 0 | 78.58% | 0.99 | 0.00 | -0.09 | 0.04 | 0.14 |
| NVMI20260618C00390000 | 390.00 | 128.50 | 133.00 | 0.00 | 0 | 1 | 77.80% | 0.98 | 0.00 | -0.13 | 0.06 | 0.15 |
| NVMI20260618C00400000 | 400.00 | 118.50 | 123.50 | 0.00 | 0 | 20 | 75.70% | 0.97 | 0.00 | -0.17 | 0.07 | 0.15 |
| NVMI20260618C00410000 | 410.00 | 109.00 | 113.50 | 0.00 | 0 | 20 | 72.78% | 0.96 | 0.00 | -0.20 | 0.09 | 0.15 |
| NVMI20260618C00420000 | 420.00 | 99.50 | 104.00 | 0.00 | 0 | 0 | 71.68% | 0.95 | 0.00 | -0.26 | 0.11 | 0.15 |
| NVMI20260618C00430000 | 430.00 | 90.00 | 95.00 | 0.00 | 0 | 0 | 69.39% | 0.94 | 0.00 | -0.31 | 0.13 | 0.15 |
| NVMI20260618C00440000 | 440.00 | 81.00 | 85.50 | 0.00 | 0 | 0 | 69.06% | 0.91 | 0.00 | -0.39 | 0.17 | 0.15 |
| NVMI20260618C00450000 | 450.00 | 72.40 | 77.00 | 0.00 | 0 | 0 | 67.25% | 0.89 | 0.00 | -0.46 | 0.20 | 0.15 |
| NVMI20260618C00460000 | 460.00 | 63.50 | 68.50 | 0.00 | 0 | 42 | 66.11% | 0.86 | 0.00 | -0.54 | 0.24 | 0.15 |
| NVMI20260618C00470000 | 470.00 | 55.50 | 60.10 | 0.00 | 0 | 5 | 64.24% | 0.82 | 0.00 | -0.61 | 0.27 | 0.14 |
| NVMI20260618C00480000 | 480.00 | 48.00 | 52.50 | 0.00 | 0 | 3 | 64.50% | 0.77 | 0.00 | -0.71 | 0.31 | 0.14 |
| NVMI20260618C00490000 | 490.00 | 41.00 | 45.50 | 0.00 | 0 | 4 | 64.59% | 0.72 | 0.01 | -0.80 | 0.35 | 0.13 |
| NVMI20260618C00500000 | 500.00 | 34.50 | 39.50 | 48.00 | 1 | 13 | 65.12% | 0.66 | 0.01 | -0.88 | 0.37 | 0.12 |
| NVMI20260618C00510000 | 510.00 | 29.50 | 33.50 | 33.00 | 4 | 7 | 64.83% | 0.61 | 0.01 | -0.92 | 0.39 | 0.11 |
| NVMI20260618C00520000 | 520.00 | 24.50 | 28.50 | 26.70 | 3 | 15 | 64.68% | 0.55 | 0.01 | -0.95 | 0.41 | 0.10 |
| NVMI20260618C00530000 | 530.00 | 21.00 | 24.00 | 22.20 | 3 | 104 | 65.01% | 0.49 | 0.01 | -0.96 | 0.41 | 0.09 |
| NVMI20260618C00540000 | 540.00 | 16.50 | 20.00 | 0.00 | 0 | 11 | 64.53% | 0.43 | 0.01 | -0.94 | 0.40 | 0.08 |
| NVMI20260618C00550000 | 550.00 | 13.00 | 17.00 | 0.00 | 0 | 11 | 65.30% | 0.37 | 0.01 | -0.91 | 0.39 | 0.07 |
| NVMI20260618C00560000 | 560.00 | 10.50 | 14.50 | 0.00 | 0 | 89 | 65.85% | 0.32 | 0.01 | -0.87 | 0.37 | 0.06 |
| NVMI20260618C00570000 | 570.00 | 8.00 | 12.00 | 0.00 | 0 | 4 | 66.87% | 0.28 | 0.00 | -0.83 | 0.35 | 0.05 |
| NVMI20260618C00580000 | 580.00 | 6.00 | 10.50 | 0.00 | 0 | 11 | 67.55% | 0.24 | 0.00 | -0.77 | 0.32 | 0.04 |
| NVMI20260618C00590000 | 590.00 | 4.50 | 9.00 | 0.00 | 0 | 30 | 68.83% | 0.21 | 0.00 | -0.72 | 0.29 | 0.04 |
| NVMI20260618C00600000 | 600.00 | 3.00 | 7.50 | 0.00 | 0 | 6 | 69.75% | 0.18 | 0.00 | -0.66 | 0.27 | 0.03 |
| NVMI20260618C00610000 | 610.00 | 2.00 | 6.50 | 0.00 | 0 | 8 | 70.15% | 0.15 | 0.00 | -0.59 | 0.24 | 0.03 |
| NVMI20260618C00620000 | 620.00 | 1.00 | 5.50 | 0.00 | 0 | 2 | 70.72% | 0.13 | 0.00 | -0.52 | 0.21 | 0.02 |
| NVMI20260618C00630000 | 630.00 | 0.05 | 5.00 | 0.00 | 0 | 2 | 70.64% | 0.10 | 0.00 | -0.45 | 0.18 | 0.02 |
| NVMI20260618C00640000 | 640.00 | 0.05 | 5.00 | 0.00 | 0 | 1 | 71.98% | 0.09 | 0.00 | -0.41 | 0.17 | 0.02 |
| NVMI20260618C00650000 | 650.00 | 0.10 | 5.00 | 0.00 | 0 | 1 | 75.08% | 0.08 | 0.00 | -0.40 | 0.16 | 0.02 |
| NVMI20260618C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 77.27% | 0.07 | 0.00 | -0.38 | 0.14 | 0.01 |
| NVMI20260618C00670000 | 670.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 81.03% | 0.07 | 0.00 | -0.39 | 0.14 | 0.01 |
| NVMI20260618C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 84.69% | 0.07 | 0.00 | -0.39 | 0.14 | 0.01 |
| NVMI20260618C00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 89.21% | 0.07 | 0.00 | -0.42 | 0.14 | 0.01 |
| NVMI20260618C00700000 | 700.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 91.75% | 0.06 | 0.00 | -0.40 | 0.13 | 0.01 |
| NVMI20260618C00710000 | 710.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.16% | 0.06 | 0.00 | -0.41 | 0.13 | 0.01 |
| NVMI20260618C00720000 | 720.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 96.81% | 0.06 | 0.00 | -0.39 | 0.12 | 0.01 |
| NVMI20260618C00730000 | 730.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 101.75% | 0.06 | 0.00 | -0.42 | 0.12 | 0.01 |
| NVMI20260618C00740000 | 740.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 104.94% | 0.06 | 0.00 | -0.42 | 0.12 | 0.01 |
| NVMI20260618C00750000 | 750.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 104.40% | 0.05 | 0.00 | -0.37 | 0.10 | 0.01 |
| NVMI20260618C00760000 | 760.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 111.13% | 0.06 | 0.00 | -0.43 | 0.11 | 0.01 |
| NVMI20260618C00770000 | 770.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.14% | 0.05 | 0.00 | -0.44 | 0.11 | 0.01 |
