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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| R20260618C00140000 | 140.00 | 123.50 | 127.00 | 0.00 | 0 | 0 | 160.97% | 0.98 | 0.00 | -0.09 | 0.02 | 0.03 |
| R20260618C00145000 | 145.00 | 118.50 | 122.00 | 0.00 | 0 | 0 | 147.38% | 0.99 | 0.00 | -0.08 | 0.02 | 0.03 |
| R20260618C00150000 | 150.00 | 113.60 | 117.00 | 0.00 | 0 | 0 | 136.74% | 0.99 | 0.00 | -0.07 | 0.02 | 0.03 |
| R20260618C00155000 | 155.00 | 108.50 | 112.00 | 0.00 | 0 | 0 | 132.23% | 0.98 | 0.00 | -0.07 | 0.02 | 0.03 |
| R20260618C00160000 | 160.00 | 103.50 | 107.00 | 0.00 | 0 | 0 | 131.94% | 0.98 | 0.00 | -0.10 | 0.02 | 0.04 |
| R20260618C00165000 | 165.00 | 98.20 | 102.00 | 0.00 | 0 | 0 | 126.58% | 0.98 | 0.00 | -0.11 | 0.03 | 0.04 |
| R20260618C00170000 | 170.00 | 93.60 | 97.10 | 0.00 | 0 | 0 | 119.39% | 0.98 | 0.00 | -0.10 | 0.03 | 0.04 |
| R20260618C00175000 | 175.00 | 88.60 | 92.10 | 0.00 | 0 | 2 | 112.40% | 0.98 | 0.00 | -0.10 | 0.03 | 0.04 |
| R20260618C00180000 | 180.00 | 83.60 | 87.10 | 0.00 | 0 | 0 | 100.13% | 0.98 | 0.00 | -0.08 | 0.03 | 0.04 |
| R20260618C00185000 | 185.00 | 78.70 | 82.30 | 0.00 | 0 | 0 | 97.29% | 0.97 | 0.00 | -0.09 | 0.03 | 0.05 |
| R20260618C00190000 | 190.00 | 73.60 | 77.20 | 0.00 | 0 | 0 | 90.85% | 0.97 | 0.00 | -0.09 | 0.03 | 0.05 |
| R20260618C00195000 | 195.00 | 68.70 | 72.20 | 0.00 | 0 | 1 | 90.02% | 0.96 | 0.00 | -0.12 | 0.04 | 0.05 |
| R20260618C00200000 | 200.00 | 63.80 | 67.20 | 0.00 | 0 | 0 | 79.77% | 0.97 | 0.00 | -0.09 | 0.04 | 0.06 |
| R20260618C00210000 | 210.00 | 53.90 | 57.40 | 0.00 | 0 | 2 | 74.01% | 0.95 | 0.00 | -0.13 | 0.05 | 0.06 |
| R20260618C00220000 | 220.00 | 44.60 | 46.70 | 0.00 | 0 | 2 | 64.62% | 0.93 | 0.00 | -0.15 | 0.07 | 0.07 |
| R20260618C00230000 | 230.00 | 34.90 | 37.00 | 0.00 | 0 | 2 | 56.16% | 0.90 | 0.01 | -0.17 | 0.09 | 0.08 |
| R20260618C00240000 | 240.00 | 24.80 | 27.60 | 0.00 | 0 | 17 | 49.11% | 0.85 | 0.01 | -0.21 | 0.12 | 0.08 |
| R20260618C00250000 | 250.00 | 16.30 | 18.80 | 14.95 | 45 | 115 | 43.75% | 0.75 | 0.01 | -0.25 | 0.16 | 0.07 |
| R20260618C00260000 | 260.00 | 9.20 | 11.50 | 10.00 | 1 | 27 | 37.60% | 0.60 | 0.02 | -0.27 | 0.20 | 0.06 |
| R20260618C00270000 | 270.00 | 3.90 | 6.20 | 5.00 | 2 | 27 | 35.24% | 0.39 | 0.02 | -0.25 | 0.20 | 0.04 |
| R20260618C00280000 | 280.00 | 0.85 | 2.90 | 0.00 | 0 | 6 | 33.44% | 0.20 | 0.02 | -0.17 | 0.14 | 0.02 |
| R20260618C00290000 | 290.00 | 0.05 | 3.20 | 0.00 | 0 | 2 | 41.69% | 0.14 | 0.01 | -0.17 | 0.11 | 0.01 |
| R20260618C00300000 | 300.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 45.63% | 0.09 | 0.01 | -0.13 | 0.08 | 0.01 |
| R20260618C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 55.57% | 0.08 | 0.01 | -0.15 | 0.08 | 0.01 |
| R20260618C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 63.72% | 0.07 | 0.00 | -0.16 | 0.07 | 0.01 |
| R20260618C00330000 | 330.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 89.43% | 0.12 | 0.00 | -0.32 | 0.10 | 0.01 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| R20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 184.18% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| R20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 175.23% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| R20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.58% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| R20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 158.19% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| R20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 150.05% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| R20260618P00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 130.42% | -0.02 | 0.00 | -0.13 | 0.03 | -0.00 |
| R20260618P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 134.42% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| R20260618P00175000 | 175.00 | 0.00 | 1.95 | 0.00 | 0 | 3 | 124.48% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| R20260618P00180000 | 180.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 117.25% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| R20260618P00185000 | 185.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 112.93% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| R20260618P00190000 | 190.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 105.88% | -0.05 | 0.00 | -0.18 | 0.05 | -0.00 |
| R20260618P00195000 | 195.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 94.36% | -0.04 | 0.00 | -0.15 | 0.05 | -0.00 |
| R20260618P00200000 | 200.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 93.08% | -0.05 | 0.00 | -0.18 | 0.06 | -0.01 |
| R20260618P00210000 | 210.00 | 0.00 | 2.45 | 0.00 | 0 | 40 | 80.91% | -0.06 | 0.00 | -0.18 | 0.07 | -0.01 |
| R20260618P00220000 | 220.00 | 0.00 | 2.75 | 0.00 | 0 | 54 | 69.75% | -0.08 | 0.00 | -0.19 | 0.08 | -0.01 |
| R20260618P00230000 | 230.00 | 0.00 | 2.80 | 1.00 | 2 | 133 | 57.08% | -0.10 | 0.01 | -0.18 | 0.09 | -0.01 |
| R20260618P00240000 | 240.00 | 0.10 | 3.50 | 0.00 | 0 | 1 | 47.18% | -0.14 | 0.01 | -0.19 | 0.12 | -0.01 |
| R20260618P00250000 | 250.00 | 2.00 | 3.50 | 3.29 | 1 | 2 | 38.65% | -0.22 | 0.01 | -0.21 | 0.16 | -0.02 |
| R20260618P00260000 | 260.00 | 4.60 | 5.90 | 0.00 | 0 | 0 | 35.12% | -0.40 | 0.02 | -0.25 | 0.20 | -0.04 |
| R20260618P00270000 | 270.00 | 8.50 | 11.30 | 0.00 | 0 | 0 | 33.26% | -0.62 | 0.02 | -0.24 | 0.20 | -0.06 |
| R20260618P00280000 | 280.00 | 15.70 | 18.80 | 0.00 | 0 | 0 | 31.17% | -0.82 | 0.02 | -0.15 | 0.14 | -0.07 |
| R20260618P00290000 | 290.00 | 24.00 | 27.50 | 0.00 | 0 | 0 | 32.44% | -0.93 | 0.01 | -0.08 | 0.07 | -0.06 |
| R20260618P00300000 | 300.00 | 33.30 | 37.00 | 0.00 | 0 | 0 | 39.50% | -0.95 | 0.01 | -0.08 | 0.06 | -0.06 |
| R20260618P00310000 | 310.00 | 43.10 | 46.90 | 0.00 | 0 | 0 | 65.70% | -0.88 | 0.01 | -0.24 | 0.10 | -0.07 |
| R20260618P00320000 | 320.00 | 53.20 | 56.70 | 0.00 | 0 | 0 | 73.69% | -0.89 | 0.00 | -0.24 | 0.09 | -0.07 |
| R20260618P00330000 | 330.00 | 62.50 | 67.30 | 0.00 | 0 | 0 | 84.36% | -0.90 | 0.00 | -0.27 | 0.09 | -0.08 |
