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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW20260612C00055000 | 55.00 | 30.55 | 33.15 | 0.00 | 0 | 0 | 227.29% | 0.93 | 0.00 | -0.23 | 0.02 | 0.01 |
| SCHW20260612C00060000 | 60.00 | 25.45 | 27.65 | 0.00 | 0 | 20 | 165.71% | 0.94 | 0.01 | -0.14 | 0.02 | 0.01 |
| SCHW20260612C00065000 | 65.00 | 20.50 | 22.75 | 0.00 | 0 | 0 | 141.53% | 0.92 | 0.01 | -0.15 | 0.02 | 0.01 |
| SCHW20260612C00070000 | 70.00 | 15.50 | 17.80 | 0.00 | 0 | 0 | 115.09% | 0.90 | 0.01 | -0.15 | 0.02 | 0.02 |
| SCHW20260612C00074000 | 74.00 | 11.60 | 13.85 | 0.00 | 0 | 0 | 94.49% | 0.88 | 0.02 | -0.14 | 0.03 | 0.02 |
| SCHW20260612C00075000 | 75.00 | 10.60 | 13.00 | 0.00 | 0 | 21 | 93.94% | 0.86 | 0.02 | -0.16 | 0.03 | 0.02 |
| SCHW20260612C00076000 | 76.00 | 9.60 | 11.85 | 10.84 | 3 | 0 | 83.26% | 0.86 | 0.02 | -0.14 | 0.03 | 0.02 |
| SCHW20260612C00077000 | 77.00 | 8.55 | 11.20 | 0.00 | 0 | 0 | 82.35% | 0.84 | 0.02 | -0.15 | 0.03 | 0.02 |
| SCHW20260612C00078000 | 78.00 | 7.70 | 9.90 | 0.00 | 0 | 0 | 73.55% | 0.84 | 0.02 | -0.13 | 0.03 | 0.02 |
| SCHW20260612C00079000 | 79.00 | 7.60 | 9.10 | 0.00 | 0 | 12 | 49.26% | 0.90 | 0.03 | -0.06 | 0.02 | 0.02 |
| SCHW20260612C00080000 | 80.00 | 6.50 | 7.30 | 7.24 | 3 | 27 | 36.36% | 0.93 | 0.03 | -0.03 | 0.02 | 0.02 |
| SCHW20260612C00081000 | 81.00 | 5.60 | 6.35 | 6.25 | 3 | 1 | 34.52% | 0.91 | 0.03 | -0.04 | 0.02 | 0.02 |
| SCHW20260612C00082000 | 82.00 | 4.85 | 5.45 | 0.00 | 0 | 15 | 36.36% | 0.86 | 0.05 | -0.06 | 0.03 | 0.02 |
| SCHW20260612C00083000 | 83.00 | 4.05 | 4.60 | 3.95 | 17 | 6 | 33.39% | 0.82 | 0.06 | -0.07 | 0.04 | 0.02 |
| SCHW20260612C00084000 | 84.00 | 3.25 | 3.70 | 3.80 | 15 | 78 | 32.23% | 0.77 | 0.07 | -0.08 | 0.04 | 0.02 |
| SCHW20260612C00085000 | 85.00 | 2.58 | 3.00 | 2.45 | 6 | 91 | 30.77% | 0.70 | 0.08 | -0.08 | 0.05 | 0.01 |
| SCHW20260612C00086000 | 86.00 | 2.00 | 2.31 | 2.36 | 80 | 221 | 31.59% | 0.60 | 0.09 | -0.09 | 0.05 | 0.01 |
| SCHW20260612C00087000 | 87.00 | 1.44 | 1.75 | 1.89 | 139 | 108 | 31.21% | 0.51 | 0.09 | -0.10 | 0.05 | 0.01 |
| SCHW20260612C00088000 | 88.00 | 1.03 | 1.30 | 1.23 | 31 | 211 | 30.77% | 0.42 | 0.09 | -0.09 | 0.05 | 0.01 |
| SCHW20260612C00089000 | 89.00 | 0.68 | 0.93 | 1.01 | 143 | 949 | 30.69% | 0.33 | 0.09 | -0.09 | 0.05 | 0.01 |
| SCHW20260612C00090000 | 90.00 | 0.47 | 0.60 | 0.54 | 263 | 362 | 28.92% | 0.24 | 0.08 | -0.07 | 0.04 | 0.00 |
| SCHW20260612C00091000 | 91.00 | 0.29 | 0.38 | 0.37 | 91 | 435 | 29.35% | 0.18 | 0.06 | -0.06 | 0.04 | 0.00 |
| SCHW20260612C00092000 | 92.00 | 0.16 | 0.27 | 0.25 | 110 | 383 | 29.53% | 0.12 | 0.05 | -0.04 | 0.03 | 0.00 |
| SCHW20260612C00093000 | 93.00 | 0.10 | 0.22 | 0.13 | 8 | 184 | 31.23% | 0.09 | 0.04 | -0.04 | 0.02 | 0.00 |
| SCHW20260612C00094000 | 94.00 | 0.02 | 0.16 | 0.11 | 16 | 160 | 31.78% | 0.07 | 0.03 | -0.03 | 0.02 | 0.00 |
| SCHW20260612C00095000 | 95.00 | 0.04 | 0.10 | 0.00 | 0 | 605 | 32.02% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00096000 | 96.00 | 0.02 | 0.09 | 0.06 | 3 | 273 | 34.18% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00097000 | 97.00 | 0.00 | 0.10 | 0.00 | 0 | 124 | 36.07% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00098000 | 98.00 | 0.00 | 0.62 | 0.00 | 0 | 1,119 | 54.77% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| SCHW20260612C00099000 | 99.00 | 0.00 | 0.19 | 0.00 | 0 | 1 | 45.63% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| SCHW20260612C00100000 | 100.00 | 0.01 | 0.45 | 0.00 | 0 | 369 | 57.42% | 0.07 | 0.02 | -0.05 | 0.02 | 0.00 |
| SCHW20260612C00101000 | 101.00 | 0.00 | 1.73 | 0.00 | 0 | 19 | 79.38% | 0.13 | 0.02 | -0.13 | 0.03 | 0.00 |
| SCHW20260612C00102000 | 102.00 | 0.00 | 1.57 | 0.00 | 0 | 10 | 80.06% | 0.12 | 0.02 | -0.12 | 0.03 | 0.00 |
| SCHW20260612C00103000 | 103.00 | 0.00 | 1.29 | 0.00 | 0 | 42 | 85.77% | 0.12 | 0.02 | -0.13 | 0.03 | 0.00 |
| SCHW20260612C00104000 | 104.00 | 0.00 | 1.02 | 0.00 | 0 | 1 | 83.85% | 0.10 | 0.02 | -0.11 | 0.02 | 0.00 |
| SCHW20260612C00105000 | 105.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 70.84% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| SCHW20260612C00110000 | 110.00 | 0.00 | 0.26 | 0.00 | 0 | 0 | 63.39% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SCHW20260612C00115000 | 115.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 78.51% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| SCHW20260612C00120000 | 120.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 81.57% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW20260612P00055000 | 55.00 | 0.00 | 0.01 | 0.00 | 0 | 15 | 99.63% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SCHW20260612P00060000 | 60.00 | 0.00 | 0.01 | 0.01 | 200 | 406 | 81.94% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SCHW20260612P00065000 | 65.00 | 0.00 | 0.01 | 0.01 | 515 | 0 | 65.49% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SCHW20260612P00070000 | 70.00 | 0.00 | 0.01 | 0.01 | 914 | 8 | 50.05% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| SCHW20260612P00074000 | 74.00 | 0.00 | 0.02 | 0.02 | 1 | 1 | 41.19% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| SCHW20260612P00075000 | 75.00 | 0.00 | 0.04 | 0.00 | 0 | 36 | 41.47% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SCHW20260612P00076000 | 76.00 | 0.01 | 0.11 | 0.00 | 0 | 219 | 44.28% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| SCHW20260612P00077000 | 77.00 | 0.02 | 0.12 | 0.00 | 0 | 46 | 42.34% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| SCHW20260612P00078000 | 78.00 | 0.02 | 0.15 | 0.00 | 0 | 20 | 39.06% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| SCHW20260612P00079000 | 79.00 | 0.05 | 0.18 | 0.14 | 2 | 45 | 37.67% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SCHW20260612P00080000 | 80.00 | 0.12 | 0.17 | 0.15 | 7 | 101 | 36.15% | -0.07 | 0.03 | -0.03 | 0.02 | -0.00 |
| SCHW20260612P00081000 | 81.00 | 0.16 | 0.32 | 0.25 | 12 | 97 | 34.86% | -0.09 | 0.03 | -0.04 | 0.02 | -0.00 |
| SCHW20260612P00082000 | 82.00 | 0.25 | 0.43 | 0.51 | 11 | 277 | 34.46% | -0.13 | 0.05 | -0.06 | 0.03 | -0.00 |
| SCHW20260612P00083000 | 83.00 | 0.44 | 0.51 | 0.40 | 180 | 326 | 32.78% | -0.17 | 0.06 | -0.06 | 0.04 | -0.00 |
| SCHW20260612P00084000 | 84.00 | 0.59 | 0.78 | 0.64 | 49 | 1,281 | 31.59% | -0.23 | 0.07 | -0.07 | 0.04 | -0.00 |
| SCHW20260612P00085000 | 85.00 | 0.92 | 1.07 | 0.98 | 125 | 334 | 30.93% | -0.31 | 0.08 | -0.08 | 0.05 | -0.01 |
| SCHW20260612P00086000 | 86.00 | 1.29 | 1.46 | 1.23 | 25 | 256 | 31.51% | -0.40 | 0.09 | -0.10 | 0.05 | -0.01 |
| SCHW20260612P00087000 | 87.00 | 1.76 | 1.94 | 1.69 | 6 | 1,032 | 30.05% | -0.49 | 0.10 | -0.09 | 0.05 | -0.01 |
| SCHW20260612P00088000 | 88.00 | 2.31 | 2.50 | 2.44 | 31 | 503 | 29.59% | -0.59 | 0.10 | -0.09 | 0.05 | -0.01 |
| SCHW20260612P00089000 | 89.00 | 2.80 | 3.15 | 2.60 | 61 | 532 | 29.88% | -0.68 | 0.09 | -0.09 | 0.05 | -0.01 |
| SCHW20260612P00090000 | 90.00 | 3.55 | 3.90 | 3.35 | 21 | 229 | 29.73% | -0.77 | 0.08 | -0.07 | 0.04 | -0.01 |
| SCHW20260612P00091000 | 91.00 | 4.15 | 4.90 | 4.25 | 28 | 170 | 28.43% | -0.85 | 0.07 | -0.06 | 0.03 | -0.01 |
| SCHW20260612P00092000 | 92.00 | 5.05 | 5.60 | 5.10 | 6 | 164 | 28.87% | -0.90 | 0.05 | -0.05 | 0.02 | -0.01 |
| SCHW20260612P00093000 | 93.00 | 5.95 | 6.85 | 0.00 | 0 | 71 | 43.51% | -0.83 | 0.04 | -0.09 | 0.03 | -0.01 |
| SCHW20260612P00094000 | 94.00 | 6.90 | 7.60 | 0.00 | 0 | 68 | 47.86% | -0.85 | 0.04 | -0.09 | 0.03 | -0.01 |
| SCHW20260612P00095000 | 95.00 | 7.40 | 9.55 | 0.00 | 0 | 2 | 50.39% | -0.86 | 0.03 | -0.09 | 0.03 | -0.01 |
| SCHW20260612P00096000 | 96.00 | 8.30 | 9.95 | 0.00 | 0 | 0 | 60.93% | -0.84 | 0.03 | -0.12 | 0.03 | -0.01 |
| SCHW20260612P00097000 | 97.00 | 9.30 | 11.50 | 0.00 | 0 | 0 | 56.35% | -0.89 | 0.03 | -0.09 | 0.03 | -0.01 |
| SCHW20260612P00098000 | 98.00 | 10.35 | 12.50 | 0.00 | 0 | 0 | 61.04% | -0.89 | 0.02 | -0.09 | 0.03 | -0.01 |
| SCHW20260612P00099000 | 99.00 | 10.80 | 13.75 | 0.00 | 0 | 0 | 54.98% | -0.94 | 0.02 | -0.06 | 0.02 | -0.01 |
| SCHW20260612P00100000 | 100.00 | 12.30 | 14.50 | 0.00 | 0 | 0 | 67.15% | -0.90 | 0.02 | -0.09 | 0.02 | -0.01 |
| SCHW20260612P00101000 | 101.00 | 13.30 | 15.80 | 0.00 | 0 | 0 | 70.58% | -0.91 | 0.02 | -0.09 | 0.02 | -0.01 |
| SCHW20260612P00102000 | 102.00 | 14.20 | 16.85 | 0.00 | 0 | 0 | 76.17% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| SCHW20260612P00103000 | 103.00 | 15.20 | 16.90 | 0.00 | 0 | 0 | 87.57% | -0.88 | 0.02 | -0.13 | 0.03 | -0.01 |
| SCHW20260612P00104000 | 104.00 | 16.10 | 18.50 | 17.37 | 2 | 0 | 79.21% | -0.92 | 0.02 | -0.09 | 0.02 | -0.01 |
| SCHW20260612P00105000 | 105.00 | 17.25 | 19.50 | 18.35 | 2 | 0 | 81.03% | -0.93 | 0.01 | -0.09 | 0.02 | -0.01 |
| SCHW20260612P00110000 | 110.00 | 22.25 | 24.50 | 0.00 | 0 | 0 | 97.21% | -0.93 | 0.01 | -0.10 | 0.02 | -0.01 |
| SCHW20260612P00115000 | 115.00 | 27.05 | 29.80 | 0.00 | 0 | 0 | 110.94% | -0.94 | 0.01 | -0.10 | 0.02 | -0.01 |
| SCHW20260612P00120000 | 120.00 | 32.40 | 34.60 | 0.00 | 0 | 0 | 128.43% | -0.94 | 0.01 | -0.12 | 0.02 | -0.01 |
