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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXS20260612C00021500 | 21.50 | 4.00 | 5.50 | 0.00 | 0 | 0 | 130.17% | 0.85 | 0.05 | -0.07 | 0.01 | 0.00 |
| SPXS20260612C00022500 | 22.50 | 2.95 | 4.55 | 0.00 | 0 | 0 | 107.93% | 0.83 | 0.06 | -0.07 | 0.01 | 0.00 |
| SPXS20260612C00023500 | 23.50 | 2.25 | 3.50 | 0.00 | 0 | 12 | 96.61% | 0.77 | 0.08 | -0.07 | 0.01 | 0.00 |
| SPXS20260612C00024000 | 24.00 | 1.73 | 2.56 | 0.00 | 0 | 737 | 65.01% | 0.79 | 0.12 | -0.04 | 0.01 | 0.00 |
| SPXS20260612C00024500 | 24.50 | 1.18 | 2.05 | 1.90 | 1 | 316 | 54.45% | 0.76 | 0.15 | -0.04 | 0.01 | 0.00 |
| SPXS20260612C00025000 | 25.00 | 0.96 | 1.08 | 1.04 | 441 | 682 | 30.00% | 0.78 | 0.26 | -0.02 | 0.01 | 0.00 |
| SPXS20260612C00025500 | 25.50 | 0.65 | 0.89 | 0.64 | 9 | 14 | 30.70% | 0.62 | 0.32 | -0.03 | 0.01 | 0.00 |
| SPXS20260612C00026000 | 26.00 | 0.40 | 0.49 | 0.46 | 450 | 89 | 32.31% | 0.46 | 0.32 | -0.03 | 0.02 | 0.00 |
| SPXS20260612C00026500 | 26.50 | 0.22 | 0.32 | 0.48 | 77 | 99 | 35.01% | 0.32 | 0.27 | -0.03 | 0.01 | 0.00 |
| SPXS20260612C00027000 | 27.00 | 0.00 | 0.50 | 0.19 | 39 | 422 | 41.74% | 0.25 | 0.20 | -0.03 | 0.01 | 0.00 |
| SPXS20260612C00027500 | 27.50 | 0.00 | 0.37 | 0.18 | 15 | 263 | 42.20% | 0.17 | 0.16 | -0.03 | 0.01 | 0.00 |
| SPXS20260612C00028000 | 28.00 | 0.07 | 0.12 | 0.10 | 53 | 1,090 | 45.67% | 0.13 | 0.12 | -0.02 | 0.01 | 0.00 |
| SPXS20260612C00028500 | 28.50 | 0.05 | 0.14 | 0.06 | 1 | 95 | 51.12% | 0.11 | 0.09 | -0.02 | 0.01 | 0.00 |
| SPXS20260612C00029000 | 29.00 | 0.00 | 0.15 | 0.00 | 0 | 173 | 54.31% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| SPXS20260612C00029500 | 29.50 | 0.00 | 0.40 | 0.20 | 2 | 101 | 78.01% | 0.14 | 0.07 | -0.04 | 0.01 | 0.00 |
| SPXS20260612C00030000 | 30.00 | 0.01 | 0.08 | 0.04 | 10 | 763 | 59.36% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| SPXS20260612C00030500 | 30.50 | 0.00 | 0.37 | 0.00 | 0 | 11 | 89.07% | 0.12 | 0.06 | -0.04 | 0.01 | 0.00 |
| SPXS20260612C00031000 | 31.00 | 0.01 | 0.18 | 0.00 | 0 | 878 | 80.88% | 0.07 | 0.04 | -0.03 | 0.01 | 0.00 |
| SPXS20260612C00031500 | 31.50 | 0.01 | 0.17 | 0.09 | 15 | 4 | 85.23% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| SPXS20260612C00032000 | 32.00 | 0.00 | 0.20 | 0.00 | 0 | 681 | 92.42% | 0.07 | 0.04 | -0.03 | 0.01 | 0.00 |
| SPXS20260612C00032500 | 32.50 | 0.00 | 0.54 | 0.00 | 0 | 0 | 123.99% | 0.13 | 0.04 | -0.06 | 0.01 | 0.00 |
| SPXS20260612C00033000 | 33.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 102.44% | 0.06 | 0.03 | -0.03 | 0.00 | 0.00 |
| SPXS20260612C00033500 | 33.50 | 0.00 | 0.34 | 0.00 | 0 | 1 | 120.44% | 0.09 | 0.03 | -0.04 | 0.01 | 0.00 |
| SPXS20260612C00034000 | 34.00 | 0.00 | 0.33 | 0.00 | 0 | 359 | 124.62% | 0.08 | 0.03 | -0.04 | 0.01 | 0.00 |
| SPXS20260612C00034500 | 34.50 | 0.00 | 0.33 | 0.00 | 0 | 0 | 129.51% | 0.08 | 0.03 | -0.04 | 0.01 | 0.00 |
| SPXS20260612C00035000 | 35.00 | 0.00 | 0.33 | 0.00 | 0 | 50 | 134.28% | 0.08 | 0.03 | -0.04 | 0.01 | 0.00 |
| SPXS20260612C00035500 | 35.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 155.18% | 0.10 | 0.03 | -0.06 | 0.01 | 0.00 |
| SPXS20260612C00036000 | 36.00 | 0.00 | 0.33 | 0.00 | 0 | 99 | 143.51% | 0.07 | 0.03 | -0.05 | 0.01 | 0.00 |
| SPXS20260612C00036500 | 36.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 164.79% | 0.10 | 0.03 | -0.07 | 0.01 | 0.00 |
| SPXS20260612C00037000 | 37.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 137.96% | 0.05 | 0.02 | -0.03 | 0.00 | 0.00 |
| SPXS20260612C00038000 | 38.00 | 0.00 | 0.50 | 0.00 | 0 | 282 | 176.04% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| SPXS20260612C00039000 | 39.00 | 0.00 | 0.52 | 0.00 | 0 | 79 | 186.27% | 0.09 | 0.02 | -0.07 | 0.01 | 0.00 |
| SPXS20260612C00040000 | 40.00 | 0.00 | 0.15 | 0.00 | 0 | 334 | 153.27% | 0.04 | 0.01 | -0.03 | 0.00 | 0.00 |
| SPXS20260612C00041000 | 41.00 | 0.00 | 0.34 | 0.00 | 0 | 211 | 185.42% | 0.06 | 0.02 | -0.05 | 0.00 | 0.00 |
| SPXS20260612C00042000 | 42.00 | 0.00 | 0.31 | 0.00 | 0 | 200 | 189.35% | 0.06 | 0.02 | -0.05 | 0.00 | 0.00 |
| SPXS20260612C00043000 | 43.00 | 0.00 | 0.31 | 0.00 | 0 | 176 | 196.36% | 0.06 | 0.01 | -0.05 | 0.00 | 0.00 |
| SPXS20260612C00045000 | 45.00 | 0.00 | 0.31 | 0.00 | 0 | 753 | 209.72% | 0.05 | 0.01 | -0.05 | 0.00 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXS20260612P00021500 | 21.50 | 0.00 | 0.29 | 0.00 | 0 | 0 | 94.32% | -0.08 | 0.04 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00022500 | 22.50 | 0.00 | 0.23 | 0.01 | 1 | 1 | 71.53% | -0.09 | 0.06 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00023500 | 23.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 58.71% | -0.13 | 0.09 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00024000 | 24.00 | 0.00 | 0.51 | 0.00 | 0 | 0 | 60.23% | -0.19 | 0.12 | -0.04 | 0.01 | -0.00 |
| SPXS20260612P00024500 | 24.50 | 0.00 | 0.32 | 0.00 | 0 | 0 | 40.92% | -0.18 | 0.17 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00025000 | 25.00 | 0.00 | 0.28 | 0.00 | 0 | 3 | 29.94% | -0.22 | 0.26 | -0.02 | 0.01 | -0.00 |
| SPXS20260612P00025500 | 25.50 | 0.07 | 0.57 | 0.32 | 2 | 16 | 30.88% | -0.38 | 0.32 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00026000 | 26.00 | 0.53 | 0.86 | 0.53 | 21 | 30 | 33.46% | -0.54 | 0.31 | -0.03 | 0.02 | -0.00 |
| SPXS20260612P00026500 | 26.50 | 0.74 | 1.22 | 1.00 | 11 | 61 | 30.51% | -0.71 | 0.30 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00027000 | 27.00 | 0.86 | 1.43 | 0.00 | 0 | 63 | 44.51% | -0.74 | 0.20 | -0.04 | 0.01 | -0.00 |
| SPXS20260612P00027500 | 27.50 | 1.30 | 1.89 | 0.00 | 0 | 273 | 50.27% | -0.79 | 0.15 | -0.04 | 0.01 | -0.00 |
| SPXS20260612P00028000 | 28.00 | 1.89 | 2.46 | 2.00 | 2 | 18 | 55.55% | -0.83 | 0.12 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00028500 | 28.50 | 1.67 | 3.05 | 0.00 | 0 | 244 | 58.25% | -0.87 | 0.10 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00029000 | 29.00 | 2.11 | 3.35 | 0.00 | 0 | 141 | 68.92% | -0.86 | 0.09 | -0.04 | 0.01 | -0.00 |
| SPXS20260612P00029500 | 29.50 | 2.55 | 4.00 | 0.00 | 0 | 560 | 92.31% | -0.82 | 0.08 | -0.06 | 0.01 | -0.00 |
| SPXS20260612P00030000 | 30.00 | 3.70 | 4.40 | 0.00 | 0 | 182 | 88.51% | -0.86 | 0.07 | -0.05 | 0.01 | -0.00 |
| SPXS20260612P00030500 | 30.50 | 3.55 | 4.95 | 0.00 | 0 | 8 | 100.95% | -0.85 | 0.06 | -0.06 | 0.01 | -0.00 |
| SPXS20260612P00031000 | 31.00 | 4.10 | 5.30 | 0.00 | 0 | 103 | 86.75% | -0.92 | 0.05 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00031500 | 31.50 | 4.55 | 6.00 | 0.00 | 0 | 103 | 92.32% | -0.92 | 0.05 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00032000 | 32.00 | 5.45 | 6.50 | 0.00 | 0 | 84 | 97.73% | -0.92 | 0.04 | -0.03 | 0.01 | -0.00 |
| SPXS20260612P00032500 | 32.50 | 5.35 | 7.05 | 0.00 | 0 | 289 | 137.59% | -0.85 | 0.05 | -0.08 | 0.01 | -0.00 |
| SPXS20260612P00033000 | 33.00 | 5.95 | 7.55 | 0.00 | 0 | 3 | 117.01% | -0.91 | 0.04 | -0.04 | 0.01 | -0.00 |
| SPXS20260612P00033500 | 33.50 | 6.35 | 8.05 | 0.00 | 0 | 2 | 149.42% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| SPXS20260612P00034000 | 34.00 | 6.90 | 8.55 | 0.00 | 0 | 211 | 155.10% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| SPXS20260612P00034500 | 34.50 | 7.35 | 9.05 | 0.00 | 0 | 201 | 160.63% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| SPXS20260612P00035000 | 35.00 | 7.85 | 9.55 | 0.00 | 0 | 503 | 166.02% | -0.87 | 0.03 | -0.08 | 0.01 | -0.00 |
| SPXS20260612P00035500 | 35.50 | 8.35 | 10.05 | 0.00 | 0 | 0 | 141.89% | -0.92 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPXS20260612P00036000 | 36.00 | 8.85 | 10.45 | 10.35 | 2 | 52 | 169.89% | -0.88 | 0.03 | -0.08 | 0.01 | -0.00 |
| SPXS20260612P00036500 | 36.50 | 9.40 | 11.10 | 0.00 | 0 | 0 | 159.87% | -0.91 | 0.03 | -0.06 | 0.01 | -0.00 |
| SPXS20260612P00037000 | 37.00 | 10.75 | 11.35 | 10.93 | 8 | 236 | 155.50% | -0.93 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPXS20260612P00038000 | 38.00 | 11.85 | 12.30 | 12.07 | 558 | 2 | 153.17% | -0.95 | 0.02 | -0.04 | 0.00 | -0.00 |
| SPXS20260612P00039000 | 39.00 | 12.65 | 13.55 | 13.11 | 4 | 1 | 205.01% | -0.89 | 0.03 | -0.09 | 0.01 | -0.01 |
| SPXS20260612P00040000 | 40.00 | 12.90 | 14.75 | 0.00 | 0 | 0 | 239.00% | -0.85 | 0.03 | -0.13 | 0.01 | -0.01 |
| SPXS20260612P00041000 | 41.00 | 13.90 | 15.75 | 0.00 | 0 | 0 | 247.94% | -0.86 | 0.02 | -0.13 | 0.01 | -0.01 |
| SPXS20260612P00042000 | 42.00 | 14.85 | 16.80 | 0.00 | 0 | 0 | 262.41% | -0.85 | 0.02 | -0.14 | 0.01 | -0.01 |
| SPXS20260612P00043000 | 43.00 | 15.85 | 17.80 | 0.00 | 0 | 0 | 270.82% | -0.86 | 0.02 | -0.14 | 0.01 | -0.01 |
| SPXS20260612P00045000 | 45.00 | 17.85 | 19.80 | 0.00 | 0 | 0 | 286.80% | -0.86 | 0.02 | -0.15 | 0.01 | -0.01 |
