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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQM20260618C00140000 | 140.00 | 164.00 | 166.80 | 0.00 | 0 | 2 | 225.08% | 0.98 | 0.00 | -0.24 | 0.03 | 0.03 |
| QQQM20260618C00145000 | 145.00 | 159.00 | 161.90 | 0.00 | 0 | 8 | 218.86% | 0.97 | 0.00 | -0.25 | 0.04 | 0.03 |
| QQQM20260618C00150000 | 150.00 | 154.10 | 156.70 | 0.00 | 0 | 2 | 204.12% | 0.98 | 0.00 | -0.22 | 0.03 | 0.03 |
| QQQM20260618C00155000 | 155.00 | 149.10 | 152.20 | 0.00 | 0 | 3 | 142.22% | 1.00 | 0.00 | -0.03 | 0.01 | 0.02 |
| QQQM20260618C00160000 | 160.00 | 144.10 | 147.20 | 0.00 | 0 | 25 | 135.85% | 1.00 | 0.00 | -0.03 | 0.01 | 0.02 |
| QQQM20260618C00165000 | 165.00 | 139.20 | 142.20 | 0.00 | 0 | 0 | 135.56% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| QQQM20260618C00170000 | 170.00 | 134.10 | 137.20 | 0.00 | 0 | 1 | 123.69% | 1.00 | 0.00 | -0.03 | 0.01 | 0.02 |
| QQQM20260618C00175000 | 175.00 | 129.10 | 132.30 | 0.00 | 0 | 0 | 123.36% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| QQQM20260618C00180000 | 180.00 | 124.10 | 127.00 | 0.00 | 0 | 15 | 163.98% | 0.96 | 0.00 | -0.25 | 0.05 | 0.04 |
| QQQM20260618C00185000 | 185.00 | 119.10 | 122.10 | 0.00 | 0 | 1 | 97.74% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| QQQM20260618C00190000 | 190.00 | 114.10 | 116.90 | 0.00 | 0 | 1 | 147.39% | 0.96 | 0.00 | -0.24 | 0.05 | 0.04 |
| QQQM20260618C00195000 | 195.00 | 109.20 | 112.20 | 0.00 | 0 | 2 | 100.86% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| QQQM20260618C00196000 | 196.00 | 108.20 | 111.10 | 0.00 | 0 | 2 | 95.11% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| QQQM20260618C00197000 | 197.00 | 107.20 | 110.10 | 0.00 | 0 | 0 | 94.09% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| QQQM20260618C00198000 | 198.00 | 106.20 | 109.10 | 0.00 | 0 | 0 | 93.07% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| QQQM20260618C00199000 | 199.00 | 105.20 | 107.90 | 0.00 | 0 | 0 | 135.03% | 0.96 | 0.00 | -0.23 | 0.05 | 0.05 |
| QQQM20260618C00200000 | 200.00 | 104.20 | 107.20 | 0.00 | 0 | 19 | 95.58% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| QQQM20260618C00205000 | 205.00 | 99.30 | 102.10 | 0.00 | 0 | 23 | 90.42% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| QQQM20260618C00210000 | 210.00 | 94.20 | 97.40 | 0.00 | 0 | 11 | 95.64% | 0.98 | 0.00 | -0.08 | 0.03 | 0.04 |
| QQQM20260618C00215000 | 215.00 | 89.20 | 92.20 | 0.00 | 0 | 6 | 80.44% | 0.99 | 0.00 | -0.04 | 0.02 | 0.03 |
| QQQM20260618C00220000 | 220.00 | 84.20 | 87.10 | 0.00 | 0 | 47 | 71.78% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| QQQM20260618C00225000 | 225.00 | 79.20 | 82.00 | 0.00 | 0 | 10 | 60.74% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| QQQM20260618C00230000 | 230.00 | 74.30 | 77.30 | 0.00 | 0 | 30 | 71.11% | 0.98 | 0.00 | -0.06 | 0.02 | 0.04 |
| QQQM20260618C00235000 | 235.00 | 69.30 | 71.80 | 0.00 | 0 | 30 | 88.30% | 0.94 | 0.00 | -0.20 | 0.07 | 0.06 |
| QQQM20260618C00240000 | 240.00 | 64.30 | 67.30 | 0.00 | 0 | 1,112 | 63.32% | 0.98 | 0.00 | -0.06 | 0.03 | 0.05 |
| QQQM20260618C00245000 | 245.00 | 59.30 | 62.20 | 0.00 | 0 | 138 | 55.03% | 0.98 | 0.00 | -0.04 | 0.03 | 0.04 |
| QQQM20260618C00250000 | 250.00 | 54.40 | 57.30 | 0.00 | 0 | 143 | 53.89% | 0.97 | 0.00 | -0.06 | 0.04 | 0.05 |
| QQQM20260618C00255000 | 255.00 | 49.40 | 52.20 | 48.25 | 2 | 156 | 47.80% | 0.98 | 0.00 | -0.05 | 0.03 | 0.05 |
| QQQM20260618C00260000 | 260.00 | 44.80 | 47.60 | 44.80 | 3 | 270 | 51.71% | 0.95 | 0.00 | -0.11 | 0.06 | 0.06 |
| QQQM20260618C00265000 | 265.00 | 40.10 | 42.20 | 38.00 | 5 | 261 | 51.45% | 0.93 | 0.00 | -0.14 | 0.08 | 0.06 |
| QQQM20260618C00270000 | 270.00 | 34.90 | 37.50 | 36.25 | 11 | 359 | 47.78% | 0.91 | 0.01 | -0.15 | 0.09 | 0.07 |
| QQQM20260618C00275000 | 275.00 | 30.20 | 32.60 | 31.40 | 1 | 114 | 39.13% | 0.92 | 0.01 | -0.12 | 0.09 | 0.07 |
| QQQM20260618C00280000 | 280.00 | 25.40 | 27.10 | 26.50 | 5 | 148 | 32.27% | 0.92 | 0.01 | -0.10 | 0.09 | 0.07 |
| QQQM20260618C00285000 | 285.00 | 19.80 | 22.60 | 0.00 | 0 | 416 | 26.64% | 0.91 | 0.01 | -0.09 | 0.10 | 0.07 |
| QQQM20260618C00290000 | 290.00 | 16.00 | 17.90 | 17.35 | 9 | 144 | 30.05% | 0.82 | 0.01 | -0.17 | 0.16 | 0.07 |
| QQQM20260618C00295000 | 295.00 | 11.60 | 13.50 | 10.69 | 10 | 452 | 26.40% | 0.76 | 0.02 | -0.18 | 0.19 | 0.07 |
| QQQM20260618C00300000 | 300.00 | 7.70 | 9.00 | 8.47 | 13 | 1,279 | 23.61% | 0.66 | 0.03 | -0.19 | 0.22 | 0.06 |
| QQQM20260618C00305000 | 305.00 | 4.60 | 6.00 | 5.26 | 77 | 202 | 22.27% | 0.53 | 0.03 | -0.19 | 0.24 | 0.05 |
| QQQM20260618C00310000 | 310.00 | 2.25 | 3.30 | 3.00 | 36 | 188 | 19.82% | 0.36 | 0.03 | -0.16 | 0.23 | 0.04 |
| QQQM20260618C00315000 | 315.00 | 1.15 | 1.70 | 1.40 | 94 | 120 | 19.16% | 0.22 | 0.03 | -0.12 | 0.18 | 0.02 |
| QQQM20260618C00320000 | 320.00 | 0.05 | 0.60 | 0.53 | 16 | 376 | 18.30% | 0.10 | 0.02 | -0.07 | 0.11 | 0.01 |
| QQQM20260618C00325000 | 325.00 | 0.10 | 0.25 | 0.25 | 4 | 156 | 17.42% | 0.04 | 0.01 | -0.03 | 0.05 | 0.00 |
| QQQM20260618C00330000 | 330.00 | 0.05 | 0.10 | 0.09 | 1 | 143 | 18.69% | 0.02 | 0.00 | -0.02 | 0.03 | 0.00 |
| QQQM20260618C00335000 | 335.00 | 0.00 | 0.25 | 0.05 | 35 | 136 | 23.48% | 0.02 | 0.00 | -0.03 | 0.04 | 0.00 |
| QQQM20260618C00340000 | 340.00 | 0.00 | 0.05 | 0.00 | 0 | 157 | 21.60% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| QQQM20260618C00345000 | 345.00 | 0.00 | 0.05 | 0.00 | 0 | 73 | 24.19% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| QQQM20260618C00350000 | 350.00 | 0.00 | 0.10 | 0.00 | 0 | 98 | 28.90% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQM20260618P00140000 | 140.00 | 0.00 | 0.25 | 0.00 | 0 | 37 | 159.45% | -0.00 | 0.00 | -0.04 | 0.01 | -0.00 |
| QQQM20260618P00145000 | 145.00 | 0.00 | 0.30 | 0.25 | 1 | 4 | 156.01% | -0.00 | 0.00 | -0.04 | 0.01 | -0.00 |
| QQQM20260618P00150000 | 150.00 | 0.00 | 0.30 | 0.00 | 0 | 326 | 149.42% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| QQQM20260618P00155000 | 155.00 | 0.00 | 0.25 | 0.00 | 0 | 16 | 140.03% | -0.00 | 0.00 | -0.04 | 0.01 | -0.00 |
| QQQM20260618P00160000 | 160.00 | 0.00 | 0.30 | 0.00 | 0 | 12 | 145.88% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| QQQM20260618P00165000 | 165.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 128.08% | -0.00 | 0.00 | -0.04 | 0.01 | -0.00 |
| QQQM20260618P00170000 | 170.00 | 0.00 | 0.25 | 0.00 | 0 | 38 | 173.27% | -0.03 | 0.00 | -0.24 | 0.04 | -0.00 |
| QQQM20260618P00175000 | 175.00 | 0.00 | 0.30 | 0.00 | 0 | 63 | 119.37% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| QQQM20260618P00180000 | 180.00 | 0.00 | 0.30 | 0.00 | 0 | 123 | 180.28% | -0.05 | 0.00 | -0.37 | 0.06 | -0.01 |
| QQQM20260618P00185000 | 185.00 | 0.05 | 0.35 | 0.13 | 2 | 132 | 112.49% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| QQQM20260618P00190000 | 190.00 | 0.00 | 0.35 | 0.00 | 0 | 43 | 144.57% | -0.03 | 0.00 | -0.23 | 0.05 | -0.00 |
| QQQM20260618P00195000 | 195.00 | 0.00 | 0.35 | 0.00 | 0 | 33 | 100.05% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| QQQM20260618P00196000 | 196.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 97.10% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| QQQM20260618P00197000 | 197.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 96.10% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| QQQM20260618P00198000 | 198.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 133.85% | -0.04 | 0.00 | -0.22 | 0.05 | -0.00 |
| QQQM20260618P00199000 | 199.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 92.00% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| QQQM20260618P00200000 | 200.00 | 0.00 | 0.25 | 0.00 | 0 | 279 | 91.03% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| QQQM20260618P00205000 | 205.00 | 0.00 | 0.25 | 0.00 | 0 | 50 | 86.22% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| QQQM20260618P00210000 | 210.00 | 0.00 | 0.70 | 0.00 | 0 | 143 | 93.89% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| QQQM20260618P00215000 | 215.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 89.67% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| QQQM20260618P00220000 | 220.00 | 0.00 | 0.10 | 0.00 | 0 | 210 | 65.05% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| QQQM20260618P00225000 | 225.00 | 0.00 | 0.50 | 0.05 | 15 | 303 | 74.72% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| QQQM20260618P00230000 | 230.00 | 0.00 | 0.40 | 0.00 | 0 | 175 | 67.78% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| QQQM20260618P00235000 | 235.00 | 0.00 | 0.35 | 0.05 | 6 | 140 | 55.63% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| QQQM20260618P00240000 | 240.00 | 0.05 | 0.10 | 0.10 | 26 | 199 | 51.62% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| QQQM20260618P00245000 | 245.00 | 0.05 | 0.60 | 0.11 | 6 | 122 | 58.71% | -0.02 | 0.00 | -0.07 | 0.03 | -0.00 |
| QQQM20260618P00250000 | 250.00 | 0.05 | 0.30 | 0.20 | 4 | 310 | 49.09% | -0.02 | 0.00 | -0.04 | 0.03 | -0.00 |
| QQQM20260618P00255000 | 255.00 | 0.00 | 0.55 | 0.65 | 3 | 218 | 48.87% | -0.03 | 0.00 | -0.06 | 0.04 | -0.00 |
| QQQM20260618P00260000 | 260.00 | 0.15 | 0.45 | 0.15 | 16 | 218 | 40.69% | -0.02 | 0.00 | -0.04 | 0.03 | -0.00 |
| QQQM20260618P00265000 | 265.00 | 0.20 | 0.65 | 0.29 | 2 | 671 | 38.74% | -0.03 | 0.00 | -0.05 | 0.04 | -0.00 |
| QQQM20260618P00270000 | 270.00 | 0.20 | 0.65 | 0.22 | 13 | 575 | 33.81% | -0.03 | 0.00 | -0.05 | 0.04 | -0.00 |
| QQQM20260618P00275000 | 275.00 | 0.00 | 0.50 | 0.30 | 20 | 146 | 30.67% | -0.04 | 0.00 | -0.05 | 0.05 | -0.00 |
| QQQM20260618P00280000 | 280.00 | 0.10 | 0.40 | 0.40 | 9 | 653 | 28.00% | -0.05 | 0.01 | -0.06 | 0.07 | -0.01 |
| QQQM20260618P00285000 | 285.00 | 0.25 | 1.00 | 0.60 | 45 | 171 | 25.88% | -0.08 | 0.01 | -0.08 | 0.09 | -0.01 |
| QQQM20260618P00290000 | 290.00 | 0.55 | 1.45 | 1.05 | 38 | 187 | 23.70% | -0.13 | 0.01 | -0.10 | 0.13 | -0.01 |
| QQQM20260618P00295000 | 295.00 | 1.30 | 1.95 | 1.58 | 6 | 88 | 22.38% | -0.21 | 0.02 | -0.14 | 0.17 | -0.02 |
| QQQM20260618P00300000 | 300.00 | 2.25 | 2.80 | 2.70 | 107 | 156 | 20.65% | -0.32 | 0.03 | -0.16 | 0.21 | -0.04 |
| QQQM20260618P00305000 | 305.00 | 3.80 | 4.90 | 4.33 | 5 | 28 | 19.19% | -0.47 | 0.03 | -0.16 | 0.24 | -0.05 |
| QQQM20260618P00310000 | 310.00 | 6.40 | 8.50 | 9.00 | 4 | 11 | 20.92% | -0.63 | 0.03 | -0.17 | 0.23 | -0.07 |
| QQQM20260618P00315000 | 315.00 | 9.80 | 12.10 | 0.00 | 0 | 2 | 20.31% | -0.77 | 0.02 | -0.13 | 0.18 | -0.08 |
| QQQM20260618P00320000 | 320.00 | 13.30 | 16.30 | 0.00 | 0 | 0 | 17.08% | -0.91 | 0.02 | -0.06 | 0.10 | -0.09 |
| QQQM20260618P00325000 | 325.00 | 18.20 | 21.20 | 0.00 | 0 | 0 | 19.83% | -0.94 | 0.01 | -0.05 | 0.07 | -0.08 |
| QQQM20260618P00330000 | 330.00 | 23.10 | 26.20 | 0.00 | 0 | 0 | 22.84% | -0.95 | 0.01 | -0.04 | 0.06 | -0.08 |
| QQQM20260618P00335000 | 335.00 | 28.30 | 31.20 | 0.00 | 0 | 0 | 28.22% | -0.95 | 0.01 | -0.06 | 0.07 | -0.08 |
| QQQM20260618P00340000 | 340.00 | 33.40 | 36.20 | 0.00 | 0 | 0 | 32.69% | -0.95 | 0.01 | -0.07 | 0.06 | -0.08 |
| QQQM20260618P00345000 | 345.00 | 38.30 | 41.20 | 0.00 | 0 | 0 | 35.37% | -0.96 | 0.00 | -0.06 | 0.06 | -0.08 |
| QQQM20260618P00350000 | 350.00 | 43.40 | 46.20 | 0.00 | 0 | 0 | 39.73% | -0.95 | 0.00 | -0.07 | 0.06 | -0.08 |
