Wygaśnięcie
Puts
dla daty rynkowej June 05, 2026
Calls
dla daty rynkowej June 05, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SILJ20260612P00018000 | 18.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 122.83% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| SILJ20260612P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 203.75% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| SILJ20260612P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 111.74% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| SILJ20260612P00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 156.29% | -0.12 | 0.04 | -0.08 | 0.01 | -0.00 |
| SILJ20260612P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 133.43% | -0.14 | 0.05 | -0.08 | 0.01 | -0.00 |
| SILJ20260612P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 110.85% | -0.16 | 0.06 | -0.07 | 0.01 | -0.00 |
| SILJ20260612P00023500 | 23.50 | 0.01 | 0.29 | 0.14 | 4 | 10 | 72.78% | -0.11 | 0.07 | -0.04 | 0.01 | -0.00 |
| SILJ20260612P00024000 | 24.00 | 0.00 | 0.70 | 0.00 | 0 | 25 | 85.69% | -0.19 | 0.09 | -0.06 | 0.01 | -0.00 |
| SILJ20260612P00024500 | 24.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 76.62% | -0.22 | 0.11 | -0.06 | 0.01 | -0.00 |
| SILJ20260612P00025000 | 25.00 | 0.00 | 0.62 | 0.41 | 26,323 | 35 | 71.48% | -0.27 | 0.13 | -0.06 | 0.01 | -0.00 |
| SILJ20260612P00025500 | 25.50 | 0.00 | 0.65 | 0.27 | 5 | 23 | 52.39% | -0.30 | 0.18 | -0.05 | 0.01 | -0.00 |
| SILJ20260612P00026000 | 26.00 | 0.34 | 0.98 | 0.70 | 12,416 | 25 | 62.43% | -0.41 | 0.17 | -0.07 | 0.01 | -0.00 |
| SILJ20260612P00026500 | 26.50 | 0.51 | 1.02 | 0.90 | 166 | 98 | 56.63% | -0.50 | 0.20 | -0.06 | 0.01 | -0.00 |
| SILJ20260612P00027000 | 27.00 | 0.89 | 1.34 | 1.03 | 12,354 | 12,284 | 53.69% | -0.61 | 0.21 | -0.06 | 0.01 | -0.00 |
| SILJ20260612P00027500 | 27.50 | 1.00 | 1.76 | 1.11 | 999 | 226 | 48.61% | -0.73 | 0.21 | -0.05 | 0.01 | -0.00 |
| SILJ20260612P00028000 | 28.00 | 1.17 | 2.14 | 1.85 | 183 | 44 | 44.14% | -0.86 | 0.19 | -0.04 | 0.01 | -0.00 |
| SILJ20260612P00028500 | 28.50 | 2.19 | 2.40 | 2.30 | 8 | 287 | 62.26% | -0.82 | 0.14 | -0.05 | 0.01 | -0.00 |
| SILJ20260612P00029000 | 29.00 | 2.66 | 2.84 | 2.60 | 50 | 533 | 65.21% | -0.86 | 0.11 | -0.05 | 0.01 | -0.00 |
| SILJ20260612P00029500 | 29.50 | 3.00 | 3.50 | 3.20 | 7 | 39 | 73.41% | -0.87 | 0.10 | -0.05 | 0.01 | -0.00 |
| SILJ20260612P00030000 | 30.00 | 3.60 | 4.00 | 3.70 | 453 | 1,838 | 72.88% | -0.91 | 0.08 | -0.04 | 0.01 | -0.00 |
| SILJ20260612P00030500 | 30.50 | 3.20 | 4.45 | 4.10 | 2 | 74 | 105.95% | -0.83 | 0.07 | -0.08 | 0.01 | -0.00 |
| SILJ20260612P00031000 | 31.00 | 3.95 | 5.00 | 4.25 | 73 | 93 | 118.74% | -0.82 | 0.06 | -0.09 | 0.01 | -0.00 |
| SILJ20260612P00031500 | 31.50 | 3.90 | 5.45 | 4.30 | 2 | 190 | 120.41% | -0.84 | 0.06 | -0.08 | 0.01 | -0.00 |
| SILJ20260612P00032000 | 32.00 | 4.70 | 5.95 | 4.85 | 2 | 162 | 127.26% | -0.85 | 0.05 | -0.08 | 0.01 | -0.00 |
| SILJ20260612P00032500 | 32.50 | 4.85 | 6.50 | 0.00 | 0 | 48 | 139.77% | -0.84 | 0.05 | -0.09 | 0.01 | -0.00 |
| SILJ20260612P00033000 | 33.00 | 5.30 | 6.95 | 5.30 | 2 | 48 | 140.31% | -0.86 | 0.05 | -0.09 | 0.01 | -0.00 |
| SILJ20260612P00033500 | 33.50 | 5.80 | 7.45 | 0.00 | 0 | 9 | 146.54% | -0.87 | 0.04 | -0.09 | 0.01 | -0.00 |
| SILJ20260612P00034000 | 34.00 | 6.30 | 7.90 | 0.00 | 0 | 13 | 145.84% | -0.88 | 0.04 | -0.08 | 0.01 | -0.00 |
| SILJ20260612P00034500 | 34.50 | 6.85 | 8.45 | 0.00 | 0 | 13 | 158.51% | -0.87 | 0.04 | -0.09 | 0.01 | -0.00 |
| SILJ20260612P00035000 | 35.00 | 7.30 | 9.00 | 0.00 | 0 | 2 | 170.80% | -0.86 | 0.04 | -0.10 | 0.01 | -0.00 |
| SILJ20260612P00035500 | 35.50 | 7.80 | 9.45 | 0.00 | 0 | 0 | 169.87% | -0.88 | 0.04 | -0.09 | 0.01 | -0.00 |
| SILJ20260612P00036000 | 36.00 | 8.30 | 10.10 | 0.00 | 0 | 0 | 194.50% | -0.85 | 0.03 | -0.12 | 0.01 | -0.00 |
| SILJ20260612P00036500 | 36.50 | 8.80 | 10.55 | 0.00 | 0 | 0 | 194.02% | -0.86 | 0.03 | -0.11 | 0.01 | -0.00 |
| SILJ20260612P00037000 | 37.00 | 9.30 | 11.00 | 0.00 | 0 | 1 | 192.90% | -0.88 | 0.03 | -0.11 | 0.01 | -0.00 |
| SILJ20260612P00037500 | 37.50 | 9.80 | 11.50 | 0.00 | 0 | 0 | 198.12% | -0.88 | 0.03 | -0.11 | 0.01 | -0.00 |
| SILJ20260612P00038000 | 38.00 | 10.30 | 12.00 | 0.00 | 0 | 2 | 203.22% | -0.88 | 0.03 | -0.11 | 0.01 | -0.00 |
| SILJ20260612P00038500 | 38.50 | 10.80 | 12.45 | 0.00 | 0 | 0 | 200.94% | -0.89 | 0.03 | -0.10 | 0.01 | -0.00 |
| SILJ20260612P00039000 | 39.00 | 11.30 | 13.00 | 0.00 | 0 | 0 | 213.11% | -0.89 | 0.03 | -0.11 | 0.01 | -0.00 |
| SILJ20260612P00039500 | 39.50 | 11.80 | 13.40 | 11.15 | 1 | 0 | 202.36% | -0.91 | 0.02 | -0.09 | 0.01 | -0.00 |
| SILJ20260612P00040000 | 40.00 | 12.30 | 14.00 | 11.60 | 1 | 0 | 215.07% | -0.90 | 0.02 | -0.10 | 0.01 | -0.00 |
| SILJ20260612P00041000 | 41.00 | 13.30 | 15.10 | 0.00 | 0 | 0 | 245.75% | -0.87 | 0.02 | -0.13 | 0.01 | -0.00 |
| SILJ20260612P00042000 | 42.00 | 14.30 | 16.10 | 0.00 | 0 | 0 | 254.84% | -0.88 | 0.02 | -0.14 | 0.01 | -0.00 |
| SILJ20260612P00043000 | 43.00 | 15.30 | 17.25 | 0.00 | 0 | 0 | 256.56% | -0.89 | 0.02 | -0.13 | 0.01 | -0.00 |
| SILJ20260612P00044000 | 44.00 | 16.30 | 18.00 | 0.00 | 0 | 0 | 257.33% | -0.90 | 0.02 | -0.12 | 0.01 | -0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SILJ20260612C00018000 | 18.00 | 7.05 | 9.70 | 0.00 | 0 | 4 | 233.77% | 0.91 | 0.02 | -0.10 | 0.01 | 0.00 |
| SILJ20260612C00019000 | 19.00 | 7.15 | 8.70 | 0.00 | 0 | 4 | 219.63% | 0.90 | 0.02 | -0.10 | 0.01 | 0.00 |
| SILJ20260612C00020000 | 20.00 | 6.10 | 6.45 | 6.40 | 251 | 0 | 100.78% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| SILJ20260612C00021000 | 21.00 | 5.10 | 6.20 | 6.15 | 1 | 0 | 134.28% | 0.91 | 0.03 | -0.06 | 0.01 | 0.00 |
| SILJ20260612C00022000 | 22.00 | 3.75 | 5.35 | 0.00 | 0 | 6 | 109.65% | 0.90 | 0.04 | -0.05 | 0.01 | 0.00 |
| SILJ20260612C00023000 | 23.00 | 2.90 | 4.65 | 0.00 | 0 | 0 | 116.40% | 0.83 | 0.06 | -0.08 | 0.01 | 0.00 |
| SILJ20260612C00023500 | 23.50 | 2.85 | 4.20 | 0.00 | 0 | 0 | 119.36% | 0.79 | 0.07 | -0.09 | 0.01 | 0.00 |
| SILJ20260612C00024000 | 24.00 | 2.30 | 3.80 | 0.00 | 0 | 0 | 109.10% | 0.77 | 0.08 | -0.09 | 0.01 | 0.00 |
| SILJ20260612C00024500 | 24.50 | 1.90 | 3.35 | 0.00 | 0 | 0 | 102.58% | 0.73 | 0.09 | -0.09 | 0.01 | 0.00 |
| SILJ20260612C00025000 | 25.00 | 1.49 | 2.92 | 0.00 | 0 | 1 | 95.42% | 0.69 | 0.10 | -0.09 | 0.01 | 0.00 |
| SILJ20260612C00025500 | 25.50 | 0.91 | 1.68 | 1.75 | 2 | 2 | 58.01% | 0.69 | 0.17 | -0.05 | 0.01 | 0.00 |
| SILJ20260612C00026000 | 26.00 | 0.80 | 1.57 | 1.36 | 11 | 1 | 64.87% | 0.60 | 0.16 | -0.07 | 0.01 | 0.00 |
| SILJ20260612C00026500 | 26.50 | 0.50 | 0.89 | 0.86 | 13 | 83 | 54.48% | 0.51 | 0.20 | -0.06 | 0.01 | 0.00 |
| SILJ20260612C00027000 | 27.00 | 0.32 | 0.86 | 0.72 | 1,205 | 197 | 63.43% | 0.43 | 0.17 | -0.07 | 0.01 | 0.00 |
| SILJ20260612C00027500 | 27.50 | 0.34 | 0.50 | 0.42 | 271 | 49 | 56.02% | 0.33 | 0.18 | -0.05 | 0.01 | 0.00 |
| SILJ20260612C00028000 | 28.00 | 0.27 | 0.39 | 0.29 | 12,358 | 50 | 54.58% | 0.24 | 0.16 | -0.04 | 0.01 | 0.00 |
| SILJ20260612C00028500 | 28.50 | 0.00 | 0.28 | 0.20 | 15 | 50 | 54.22% | 0.17 | 0.13 | -0.04 | 0.01 | 0.00 |
| SILJ20260612C00029000 | 29.00 | 0.15 | 0.19 | 0.18 | 268 | 303 | 59.19% | 0.14 | 0.10 | -0.03 | 0.01 | 0.00 |
| SILJ20260612C00029500 | 29.50 | 0.00 | 0.20 | 0.09 | 221 | 23 | 63.85% | 0.12 | 0.09 | -0.03 | 0.01 | 0.00 |
| SILJ20260612C00030000 | 30.00 | 0.00 | 0.27 | 0.08 | 36 | 183 | 62.57% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| SILJ20260612C00030500 | 30.50 | 0.00 | 0.25 | 0.25 | 8 | 738 | 76.46% | 0.10 | 0.06 | -0.03 | 0.01 | 0.00 |
| SILJ20260612C00031000 | 31.00 | 0.04 | 0.26 | 0.05 | 12,294 | 12,277 | 73.52% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| SILJ20260612C00031500 | 31.50 | 0.01 | 0.35 | 0.07 | 2 | 207 | 97.41% | 0.11 | 0.05 | -0.05 | 0.01 | 0.00 |
| SILJ20260612C00032000 | 32.00 | 0.00 | 0.05 | 0.04 | 36 | 193 | 75.10% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| SILJ20260612C00032500 | 32.50 | 0.02 | 0.13 | 0.03 | 14 | 100 | 89.95% | 0.06 | 0.03 | -0.02 | 0.00 | 0.00 |
| SILJ20260612C00033000 | 33.00 | 0.02 | 0.26 | 0.06 | 36 | 909 | 108.68% | 0.08 | 0.04 | -0.04 | 0.01 | 0.00 |
| SILJ20260612C00033500 | 33.50 | 0.00 | 0.56 | 0.02 | 13 | 502 | 135.76% | 0.13 | 0.04 | -0.07 | 0.01 | 0.00 |
| SILJ20260612C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 154 | 153.81% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| SILJ20260612C00034500 | 34.50 | 0.01 | 0.44 | 0.03 | 2 | 54 | 121.62% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| SILJ20260612C00035000 | 35.00 | 0.00 | 0.23 | 0.03 | 18 | 78 | 111.55% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| SILJ20260612C00035500 | 35.50 | 0.00 | 0.22 | 0.00 | 0 | 75 | 128.10% | 0.06 | 0.03 | -0.04 | 0.00 | 0.00 |
| SILJ20260612C00036000 | 36.00 | 0.00 | 0.22 | 0.00 | 0 | 13 | 132.78% | 0.06 | 0.02 | -0.04 | 0.00 | 0.00 |
| SILJ20260612C00036500 | 36.50 | 0.00 | 0.75 | 0.00 | 0 | 2 | 182.16% | 0.13 | 0.03 | -0.10 | 0.01 | 0.00 |
| SILJ20260612C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 370 | 187.43% | 0.13 | 0.03 | -0.10 | 0.01 | 0.00 |
| SILJ20260612C00037500 | 37.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 192.58% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| SILJ20260612C00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 44 | 197.62% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| SILJ20260612C00038500 | 38.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 202.56% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| SILJ20260612C00039000 | 39.00 | 0.01 | 0.32 | 0.03 | 2 | 9 | 171.92% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| SILJ20260612C00039500 | 39.50 | 0.00 | 0.03 | 0.00 | 0 | 0 | 121.14% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| SILJ20260612C00040000 | 40.00 | 0.00 | 0.02 | 0.00 | 0 | 3 | 118.66% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SILJ20260612C00041000 | 41.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 218.18% | 0.10 | 0.02 | -0.09 | 0.01 | 0.00 |
| SILJ20260612C00042000 | 42.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 234.52% | 0.11 | 0.02 | -0.11 | 0.01 | 0.00 |
| SILJ20260612C00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 242.93% | 0.10 | 0.02 | -0.11 | 0.01 | 0.00 |
| SILJ20260612C00044000 | 44.00 | 0.00 | 0.49 | 0.00 | 0 | 0 | 206.28% | 0.05 | 0.01 | -0.05 | 0.00 | 0.00 |
