Wygaśnięcie
Calls
dla daty rynkowej June 05, 2026
Puts
dla daty rynkowej June 05, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPLV20260618C00050000 | 50.00 | 22.30 | 24.20 | 0.00 | 0 | 1 | 155.52% | 0.93 | 0.01 | -0.11 | 0.02 | 0.01 |
| SPLV20260618C00055000 | 55.00 | 17.30 | 19.10 | 0.00 | 0 | 1 | 119.74% | 0.92 | 0.01 | -0.09 | 0.02 | 0.02 |
| SPLV20260618C00060000 | 60.00 | 12.30 | 14.10 | 0.00 | 0 | 1 | 91.15% | 0.89 | 0.01 | -0.09 | 0.03 | 0.02 |
| SPLV20260618C00061000 | 61.00 | 11.30 | 13.20 | 0.00 | 0 | 0 | 89.32% | 0.88 | 0.02 | -0.09 | 0.03 | 0.02 |
| SPLV20260618C00062000 | 62.00 | 10.30 | 12.20 | 0.00 | 0 | 0 | 83.63% | 0.87 | 0.02 | -0.09 | 0.03 | 0.02 |
| SPLV20260618C00063000 | 63.00 | 9.30 | 11.10 | 0.00 | 0 | 0 | 74.52% | 0.88 | 0.02 | -0.08 | 0.03 | 0.02 |
| SPLV20260618C00064000 | 64.00 | 8.30 | 10.10 | 0.00 | 0 | 0 | 69.01% | 0.87 | 0.02 | -0.08 | 0.03 | 0.02 |
| SPLV20260618C00065000 | 65.00 | 7.30 | 9.20 | 0.00 | 0 | 0 | 66.66% | 0.85 | 0.03 | -0.08 | 0.03 | 0.02 |
| SPLV20260618C00066000 | 66.00 | 6.30 | 8.20 | 0.00 | 0 | 1 | 60.99% | 0.84 | 0.03 | -0.08 | 0.03 | 0.02 |
| SPLV20260618C00067000 | 67.00 | 5.30 | 7.20 | 0.00 | 0 | 0 | 55.28% | 0.82 | 0.03 | -0.08 | 0.04 | 0.02 |
| SPLV20260618C00068000 | 68.00 | 4.40 | 6.20 | 0.00 | 0 | 0 | 49.51% | 0.81 | 0.04 | -0.07 | 0.04 | 0.02 |
| SPLV20260618C00069000 | 69.00 | 3.50 | 5.20 | 0.00 | 0 | 4 | 43.65% | 0.79 | 0.05 | -0.07 | 0.04 | 0.02 |
| SPLV20260618C00070000 | 70.00 | 2.50 | 4.20 | 0.00 | 0 | 0 | 37.64% | 0.76 | 0.06 | -0.06 | 0.04 | 0.02 |
| SPLV20260618C00071000 | 71.00 | 1.60 | 3.20 | 0.00 | 0 | 65 | 31.40% | 0.72 | 0.08 | -0.06 | 0.05 | 0.02 |
| SPLV20260618C00072000 | 72.00 | 1.10 | 2.25 | 0.00 | 0 | 16 | 13.47% | 0.78 | 0.16 | -0.02 | 0.04 | 0.02 |
| SPLV20260618C00073000 | 73.00 | 0.25 | 1.60 | 0.00 | 0 | 47 | 12.30% | 0.61 | 0.22 | -0.03 | 0.05 | 0.02 |
| SPLV20260618C00074000 | 74.00 | 0.45 | 0.65 | 0.55 | 10 | 76 | 14.33% | 0.40 | 0.19 | -0.03 | 0.05 | 0.01 |
| SPLV20260618C00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 18 | 14.25% | 0.22 | 0.15 | -0.02 | 0.04 | 0.01 |
| SPLV20260618C00076000 | 76.00 | 0.00 | 0.35 | 0.00 | 0 | 5 | 16.95% | 0.15 | 0.10 | -0.02 | 0.03 | 0.00 |
| SPLV20260618C00077000 | 77.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 27.23% | 0.19 | 0.07 | -0.04 | 0.04 | 0.00 |
| SPLV20260618C00078000 | 78.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 31.73% | 0.17 | 0.06 | -0.04 | 0.04 | 0.00 |
| SPLV20260618C00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 36.00% | 0.15 | 0.05 | -0.04 | 0.03 | 0.00 |
| SPLV20260618C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 40.07% | 0.14 | 0.04 | -0.05 | 0.03 | 0.00 |
| SPLV20260618C00081000 | 81.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 43.99% | 0.13 | 0.03 | -0.05 | 0.03 | 0.00 |
| SPLV20260618C00082000 | 82.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 47.76% | 0.12 | 0.03 | -0.05 | 0.03 | 0.00 |
| SPLV20260618C00083000 | 83.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 51.41% | 0.11 | 0.03 | -0.05 | 0.03 | 0.00 |
| SPLV20260618C00084000 | 84.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.95% | 0.11 | 0.02 | -0.05 | 0.03 | 0.00 |
| SPLV20260618C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 58.39% | 0.10 | 0.02 | -0.05 | 0.03 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPLV20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 130.35% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| SPLV20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 103.29% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| SPLV20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.81% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| SPLV20260618P00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.84% | -0.08 | 0.01 | -0.06 | 0.02 | -0.00 |
| SPLV20260618P00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 67.90% | -0.08 | 0.02 | -0.05 | 0.02 | -0.00 |
| SPLV20260618P00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 62.98% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| SPLV20260618P00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 58.07% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| SPLV20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 53.17% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPLV20260618P00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 48.24% | -0.11 | 0.03 | -0.05 | 0.03 | -0.00 |
| SPLV20260618P00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 43.30% | -0.12 | 0.03 | -0.05 | 0.03 | -0.00 |
| SPLV20260618P00068000 | 68.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 38.30% | -0.14 | 0.04 | -0.04 | 0.03 | -0.00 |
| SPLV20260618P00069000 | 69.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.22% | -0.15 | 0.05 | -0.04 | 0.03 | -0.00 |
| SPLV20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 63 | 28.01% | -0.18 | 0.07 | -0.04 | 0.04 | -0.00 |
| SPLV20260618P00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 22.61% | -0.21 | 0.09 | -0.03 | 0.04 | -0.01 |
| SPLV20260618P00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 17.94% | -0.27 | 0.13 | -0.03 | 0.05 | -0.01 |
| SPLV20260618P00073000 | 73.00 | 0.05 | 0.75 | 0.00 | 0 | 0 | 10.79% | -0.38 | 0.26 | -0.02 | 0.05 | -0.01 |
| SPLV20260618P00074000 | 74.00 | 0.65 | 1.15 | 0.00 | 0 | 0 | 10.38% | -0.65 | 0.26 | -0.02 | 0.05 | -0.01 |
| SPLV20260618P00075000 | 75.00 | 1.25 | 2.65 | 1.80 | 4 | 12 | 17.49% | -0.73 | 0.14 | -0.03 | 0.05 | -0.01 |
| SPLV20260618P00076000 | 76.00 | 1.90 | 3.70 | 0.00 | 0 | 0 | 18.83% | -0.83 | 0.10 | -0.03 | 0.04 | -0.02 |
| SPLV20260618P00077000 | 77.00 | 3.00 | 4.70 | 0.00 | 0 | 0 | 24.83% | -0.84 | 0.07 | -0.03 | 0.03 | -0.02 |
| SPLV20260618P00078000 | 78.00 | 4.00 | 5.70 | 0.00 | 0 | 0 | 29.14% | -0.86 | 0.06 | -0.04 | 0.03 | -0.02 |
| SPLV20260618P00079000 | 79.00 | 5.00 | 6.80 | 0.00 | 0 | 0 | 34.93% | -0.86 | 0.05 | -0.04 | 0.03 | -0.02 |
| SPLV20260618P00080000 | 80.00 | 6.00 | 7.80 | 0.00 | 0 | 0 | 38.95% | -0.87 | 0.04 | -0.04 | 0.03 | -0.02 |
| SPLV20260618P00081000 | 81.00 | 7.00 | 8.80 | 0.00 | 0 | 0 | 42.82% | -0.88 | 0.03 | -0.05 | 0.03 | -0.02 |
| SPLV20260618P00082000 | 82.00 | 8.00 | 9.80 | 0.00 | 0 | 0 | 46.55% | -0.89 | 0.03 | -0.05 | 0.03 | -0.02 |
| SPLV20260618P00083000 | 83.00 | 9.00 | 10.80 | 0.00 | 0 | 0 | 50.17% | -0.89 | 0.03 | -0.05 | 0.03 | -0.02 |
| SPLV20260618P00084000 | 84.00 | 10.00 | 11.70 | 0.00 | 0 | 0 | 51.52% | -0.91 | 0.02 | -0.04 | 0.02 | -0.02 |
| SPLV20260618P00085000 | 85.00 | 10.90 | 12.80 | 0.00 | 0 | 0 | 54.85% | -0.91 | 0.02 | -0.04 | 0.02 | -0.02 |
