Wygaśnięcie
Calls
dla daty rynkowej June 03, 2026
Puts
dla daty rynkowej June 03, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSPT20260618C00039000 | 39.00 | 26.30 | 29.10 | 0.00 | 0 | 3 | 218.00% | 0.92 | 0.00 | -0.14 | 0.02 | 0.01 |
| RSPT20260618C00040000 | 40.00 | 25.30 | 28.10 | 0.00 | 0 | 10 | 209.79% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| RSPT20260618C00041000 | 41.00 | 24.30 | 27.10 | 0.00 | 0 | 0 | 201.76% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| RSPT20260618C00042000 | 42.00 | 24.60 | 25.50 | 0.00 | 0 | 2 | 133.13% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| RSPT20260618C00043000 | 43.00 | 22.30 | 25.10 | 0.00 | 0 | 0 | 186.23% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| RSPT20260618C00044000 | 44.00 | 21.30 | 24.10 | 0.00 | 0 | 0 | 178.69% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| RSPT20260618C00045000 | 45.00 | 21.20 | 22.90 | 0.00 | 0 | 3 | 162.01% | 0.91 | 0.01 | -0.11 | 0.02 | 0.01 |
| RSPT20260618C00046000 | 46.00 | 19.30 | 22.10 | 0.00 | 0 | 11 | 164.05% | 0.90 | 0.01 | -0.13 | 0.02 | 0.01 |
| RSPT20260618C00047000 | 47.00 | 19.30 | 21.00 | 0.00 | 0 | 0 | 99.68% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| RSPT20260618C00048000 | 48.00 | 17.30 | 20.00 | 0.00 | 0 | 0 | 145.75% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| RSPT20260618C00049000 | 49.00 | 16.30 | 19.00 | 0.00 | 0 | 0 | 138.97% | 0.89 | 0.01 | -0.12 | 0.02 | 0.01 |
| RSPT20260618C00050000 | 50.00 | 15.30 | 18.00 | 0.00 | 0 | 82 | 132.28% | 0.89 | 0.01 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00051000 | 51.00 | 14.30 | 17.00 | 0.00 | 0 | 0 | 125.68% | 0.88 | 0.01 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00052000 | 52.00 | 14.60 | 15.60 | 0.00 | 0 | 39 | 79.84% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| RSPT20260618C00053000 | 53.00 | 12.30 | 15.20 | 0.00 | 0 | 0 | 119.63% | 0.86 | 0.01 | -0.12 | 0.03 | 0.01 |
| RSPT20260618C00054000 | 54.00 | 11.30 | 14.20 | 0.00 | 0 | 0 | 113.00% | 0.85 | 0.02 | -0.12 | 0.03 | 0.01 |
| RSPT20260618C00055000 | 55.00 | 10.30 | 13.00 | 0.00 | 0 | 0 | 99.96% | 0.86 | 0.02 | -0.10 | 0.03 | 0.01 |
| RSPT20260618C00056000 | 56.00 | 9.30 | 12.10 | 0.00 | 0 | 3 | 96.81% | 0.84 | 0.02 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00057000 | 57.00 | 8.40 | 11.20 | 0.00 | 0 | 0 | 93.36% | 0.83 | 0.02 | -0.11 | 0.03 | 0.01 |
| RSPT20260618C00058000 | 58.00 | 7.40 | 10.30 | 0.00 | 0 | 1 | 89.63% | 0.81 | 0.02 | -0.11 | 0.04 | 0.01 |
| RSPT20260618C00059000 | 59.00 | 6.40 | 9.30 | 0.00 | 0 | 4 | 83.02% | 0.80 | 0.03 | -0.11 | 0.04 | 0.01 |
| RSPT20260618C00060000 | 60.00 | 5.50 | 8.30 | 0.00 | 0 | 0 | 76.38% | 0.78 | 0.03 | -0.10 | 0.04 | 0.01 |
| RSPT20260618C00061000 | 61.00 | 4.60 | 7.40 | 0.00 | 0 | 0 | 72.10% | 0.76 | 0.03 | -0.10 | 0.04 | 0.01 |
| RSPT20260618C00062000 | 62.00 | 3.80 | 6.50 | 0.00 | 0 | 0 | 29.80% | 0.92 | 0.05 | -0.03 | 0.02 | 0.01 |
| RSPT20260618C00063000 | 63.00 | 2.90 | 5.80 | 0.00 | 0 | 0 | 32.51% | 0.84 | 0.06 | -0.04 | 0.03 | 0.01 |
| RSPT20260618C00064000 | 64.00 | 2.05 | 4.90 | 0.00 | 0 | 0 | 30.32% | 0.78 | 0.08 | -0.04 | 0.04 | 0.01 |
| RSPT20260618C00065000 | 65.00 | 1.30 | 4.40 | 0.00 | 0 | 0 | 32.38% | 0.69 | 0.08 | -0.05 | 0.05 | 0.01 |
| RSPT20260618C00066000 | 66.00 | 0.60 | 3.70 | 0.00 | 0 | 0 | 30.83% | 0.60 | 0.09 | -0.06 | 0.05 | 0.01 |
| RSPT20260618C00067000 | 67.00 | 0.00 | 3.30 | 0.00 | 0 | 1 | 31.38% | 0.50 | 0.09 | -0.06 | 0.05 | 0.01 |
| RSPT20260618C00068000 | 68.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 34.38% | 0.42 | 0.08 | -0.06 | 0.05 | 0.01 |
| RSPT20260618C00069000 | 69.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 38.95% | 0.36 | 0.07 | -0.07 | 0.05 | 0.01 |
| RSPT20260618C00070000 | 70.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 43.69% | 0.32 | 0.06 | -0.07 | 0.05 | 0.01 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSPT20260618P00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 84 | 154.66% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| RSPT20260618P00040000 | 40.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 196.83% | -0.07 | 0.00 | -0.12 | 0.02 | -0.00 |
| RSPT20260618P00041000 | 41.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 189.19% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00042000 | 42.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 181.71% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00043000 | 43.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 174.39% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00044000 | 44.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 167.21% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00045000 | 45.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 160.17% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00046000 | 46.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 153.25% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00047000 | 47.00 | 0.00 | 0.40 | 0.00 | 0 | 3 | 101.29% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| RSPT20260618P00048000 | 48.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 139.75% | -0.10 | 0.01 | -0.11 | 0.02 | -0.00 |
| RSPT20260618P00049000 | 49.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 133.16% | -0.10 | 0.01 | -0.10 | 0.02 | -0.00 |
| RSPT20260618P00050000 | 50.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 126.66% | -0.10 | 0.01 | -0.10 | 0.02 | -0.00 |
| RSPT20260618P00051000 | 51.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 120.25% | -0.11 | 0.01 | -0.10 | 0.03 | -0.00 |
| RSPT20260618P00052000 | 52.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 72.22% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| RSPT20260618P00053000 | 53.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 107.63% | -0.12 | 0.01 | -0.10 | 0.03 | -0.00 |
| RSPT20260618P00054000 | 54.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 101.40% | -0.13 | 0.02 | -0.09 | 0.03 | -0.00 |
| RSPT20260618P00055000 | 55.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 95.23% | -0.13 | 0.02 | -0.09 | 0.03 | -0.00 |
| RSPT20260618P00056000 | 56.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 89.91% | -0.14 | 0.02 | -0.09 | 0.03 | -0.00 |
| RSPT20260618P00057000 | 57.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 83.77% | -0.15 | 0.02 | -0.09 | 0.03 | -0.00 |
| RSPT20260618P00058000 | 58.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 78.39% | -0.17 | 0.02 | -0.09 | 0.03 | -0.00 |
| RSPT20260618P00059000 | 59.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 72.22% | -0.18 | 0.03 | -0.08 | 0.04 | -0.01 |
| RSPT20260618P00060000 | 60.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 66.70% | -0.19 | 0.03 | -0.08 | 0.04 | -0.01 |
| RSPT20260618P00061000 | 61.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 61.71% | -0.21 | 0.03 | -0.08 | 0.04 | -0.01 |
| RSPT20260618P00062000 | 62.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 56.49% | -0.24 | 0.04 | -0.08 | 0.04 | -0.01 |
| RSPT20260618P00063000 | 63.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 51.01% | -0.26 | 0.05 | -0.08 | 0.04 | -0.01 |
| RSPT20260618P00064000 | 64.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 45.74% | -0.30 | 0.06 | -0.07 | 0.05 | -0.01 |
| RSPT20260618P00065000 | 65.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 40.49% | -0.35 | 0.07 | -0.07 | 0.05 | -0.01 |
| RSPT20260618P00066000 | 66.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 35.46% | -0.41 | 0.08 | -0.06 | 0.05 | -0.01 |
| RSPT20260618P00067000 | 67.00 | 0.30 | 3.40 | 0.00 | 0 | 0 | 33.01% | -0.50 | 0.09 | -0.06 | 0.05 | -0.01 |
| RSPT20260618P00068000 | 68.00 | 0.95 | 3.90 | 0.00 | 0 | 0 | 33.15% | -0.58 | 0.09 | -0.06 | 0.05 | -0.02 |
| RSPT20260618P00069000 | 69.00 | 1.60 | 4.50 | 0.00 | 0 | 0 | 32.64% | -0.67 | 0.08 | -0.05 | 0.05 | -0.02 |
| RSPT20260618P00070000 | 70.00 | 2.50 | 5.30 | 0.00 | 0 | 0 | 35.37% | -0.72 | 0.07 | -0.05 | 0.05 | -0.02 |
