Wygaśnięcie
Puts
dla daty rynkowej June 04, 2026
Calls
dla daty rynkowej June 04, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| U20260612P00015000 | 15.00 | 0.00 | 0.23 | 0.00 | 0 | 1 | 193.80% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| U20260612P00016000 | 16.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 273.70% | -0.04 | 0.01 | -0.06 | 0.00 | -0.00 |
| U20260612P00017000 | 17.00 | 0.00 | 0.23 | 0.00 | 0 | 35 | 219.19% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| U20260612P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 156.69% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| U20260612P00019000 | 19.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 253.54% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| U20260612P00019500 | 19.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 304.93% | -0.12 | 0.01 | -0.17 | 0.01 | -0.00 |
| U20260612P00020000 | 20.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 203.91% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| U20260612P00020500 | 20.50 | 0.00 | 2.13 | 0.00 | 0 | 2 | 289.19% | -0.13 | 0.02 | -0.17 | 0.01 | -0.00 |
| U20260612P00021000 | 21.00 | 0.00 | 2.13 | 0.00 | 0 | 24 | 276.41% | -0.14 | 0.02 | -0.17 | 0.01 | -0.00 |
| U20260612P00021500 | 21.50 | 0.00 | 2.14 | 0.00 | 0 | 1 | 264.35% | -0.15 | 0.02 | -0.17 | 0.01 | -0.00 |
| U20260612P00022000 | 22.00 | 0.00 | 1.15 | 0.00 | 0 | 91 | 200.91% | -0.12 | 0.02 | -0.11 | 0.01 | -0.00 |
| U20260612P00022500 | 22.50 | 0.00 | 1.78 | 0.00 | 0 | 3 | 222.89% | -0.15 | 0.02 | -0.14 | 0.01 | -0.00 |
| U20260612P00023000 | 23.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 156.28% | -0.10 | 0.03 | -0.08 | 0.01 | -0.00 |
| U20260612P00023500 | 23.50 | 0.00 | 2.11 | 0.00 | 0 | 5 | 214.79% | -0.18 | 0.03 | -0.16 | 0.01 | -0.00 |
| U20260612P00024000 | 24.00 | 0.00 | 0.60 | 0.00 | 0 | 42 | 129.20% | -0.10 | 0.03 | -0.06 | 0.01 | -0.00 |
| U20260612P00024500 | 24.50 | 0.00 | 0.12 | 0.00 | 0 | 14 | 81.58% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| U20260612P00025000 | 25.00 | 0.00 | 0.25 | 0.06 | 1 | 136 | 78.40% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| U20260612P00025500 | 25.50 | 0.07 | 0.13 | 0.10 | 3 | 8 | 76.33% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| U20260612P00026000 | 26.00 | 0.10 | 0.18 | 0.15 | 17 | 1,073 | 74.61% | -0.09 | 0.05 | -0.03 | 0.01 | -0.00 |
| U20260612P00026500 | 26.50 | 0.15 | 0.23 | 0.00 | 0 | 57 | 74.02% | -0.11 | 0.06 | -0.04 | 0.01 | -0.00 |
| U20260612P00027000 | 27.00 | 0.19 | 0.32 | 0.24 | 4 | 1,098 | 74.71% | -0.15 | 0.07 | -0.05 | 0.01 | -0.00 |
| U20260612P00027500 | 27.50 | 0.28 | 0.39 | 0.40 | 8 | 44 | 71.74% | -0.19 | 0.08 | -0.05 | 0.01 | -0.00 |
| U20260612P00028000 | 28.00 | 0.39 | 0.51 | 0.47 | 54 | 142 | 73.17% | -0.24 | 0.09 | -0.06 | 0.01 | -0.00 |
| U20260612P00028500 | 28.50 | 0.55 | 0.67 | 0.62 | 6 | 65 | 73.48% | -0.29 | 0.10 | -0.07 | 0.02 | -0.00 |
| U20260612P00029000 | 29.00 | 0.78 | 0.87 | 0.81 | 71 | 108 | 73.50% | -0.35 | 0.11 | -0.08 | 0.02 | -0.00 |
| U20260612P00029500 | 29.50 | 0.98 | 1.07 | 1.10 | 202 | 247 | 73.79% | -0.41 | 0.12 | -0.08 | 0.02 | -0.00 |
| U20260612P00030000 | 30.00 | 1.17 | 1.32 | 1.24 | 4 | 73 | 74.03% | -0.47 | 0.12 | -0.08 | 0.02 | -0.00 |
| U20260612P00030500 | 30.50 | 1.42 | 1.61 | 0.00 | 0 | 15 | 75.09% | -0.53 | 0.12 | -0.09 | 0.02 | -0.00 |
| U20260612P00031000 | 31.00 | 1.75 | 1.91 | 2.12 | 2 | 42 | 72.49% | -0.59 | 0.12 | -0.08 | 0.02 | -0.00 |
| U20260612P00031500 | 31.50 | 2.04 | 2.32 | 0.00 | 0 | 30 | 76.13% | -0.64 | 0.11 | -0.08 | 0.02 | -0.00 |
| U20260612P00032000 | 32.00 | 2.39 | 2.69 | 2.70 | 1 | 13 | 76.96% | -0.69 | 0.10 | -0.08 | 0.02 | -0.00 |
| U20260612P00032500 | 32.50 | 2.75 | 3.10 | 0.00 | 0 | 0 | 78.39% | -0.73 | 0.10 | -0.07 | 0.01 | -0.00 |
| U20260612P00033000 | 33.00 | 3.15 | 3.50 | 0.00 | 0 | 0 | 77.42% | -0.77 | 0.09 | -0.07 | 0.01 | -0.00 |
| U20260612P00033500 | 33.50 | 3.40 | 3.95 | 0.00 | 0 | 0 | 69.74% | -0.84 | 0.08 | -0.05 | 0.01 | -0.00 |
| U20260612P00034000 | 34.00 | 3.50 | 4.95 | 0.00 | 0 | 1 | 80.60% | -0.83 | 0.07 | -0.06 | 0.01 | -0.00 |
| U20260612P00034500 | 34.50 | 3.85 | 5.40 | 0.00 | 0 | 0 | 76.55% | -0.88 | 0.06 | -0.04 | 0.01 | -0.00 |
| U20260612P00035000 | 35.00 | 4.30 | 5.90 | 0.00 | 0 | 5 | 79.09% | -0.89 | 0.05 | -0.04 | 0.01 | -0.00 |
| U20260612P00035500 | 35.50 | 4.80 | 6.50 | 0.00 | 0 | 0 | 90.35% | -0.88 | 0.05 | -0.05 | 0.01 | -0.00 |
| U20260612P00036000 | 36.00 | 5.50 | 7.30 | 0.00 | 0 | 5 | 120.23% | -0.82 | 0.05 | -0.09 | 0.01 | -0.00 |
| U20260612P00036500 | 36.50 | 5.70 | 7.45 | 0.00 | 0 | 0 | 90.81% | -0.92 | 0.04 | -0.04 | 0.01 | -0.00 |
| U20260612P00037000 | 37.00 | 6.20 | 8.00 | 0.00 | 0 | 5 | 99.20% | -0.91 | 0.04 | -0.04 | 0.01 | -0.00 |
| U20260612P00037500 | 37.50 | 6.70 | 8.40 | 0.00 | 0 | 0 | 95.96% | -0.93 | 0.03 | -0.03 | 0.01 | -0.00 |
| U20260612P00038000 | 38.00 | 7.10 | 9.25 | 0.00 | 0 | 0 | 118.60% | -0.89 | 0.04 | -0.06 | 0.01 | -0.00 |
| U20260612P00038500 | 38.50 | 7.60 | 9.75 | 0.00 | 0 | 0 | 123.31% | -0.90 | 0.03 | -0.06 | 0.01 | -0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| U20260612C00015000 | 15.00 | 14.40 | 16.35 | 0.00 | 0 | 11 | 318.52% | 0.96 | 0.01 | -0.08 | 0.00 | 0.00 |
| U20260612C00016000 | 16.00 | 13.45 | 15.35 | 13.84 | 1 | 18 | 298.52% | 0.95 | 0.01 | -0.08 | 0.00 | 0.00 |
| U20260612C00017000 | 17.00 | 12.40 | 14.35 | 0.00 | 0 | 0 | 268.91% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| U20260612C00018000 | 18.00 | 11.40 | 13.35 | 11.91 | 1 | 12 | 246.18% | 0.94 | 0.01 | -0.07 | 0.01 | 0.00 |
| U20260612C00019000 | 19.00 | 10.25 | 12.20 | 0.00 | 0 | 1 | 192.04% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| U20260612C00019500 | 19.50 | 9.80 | 11.70 | 0.00 | 0 | 2 | 188.83% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| U20260612C00020000 | 20.00 | 9.40 | 11.20 | 0.00 | 0 | 69 | 190.09% | 0.94 | 0.01 | -0.06 | 0.01 | 0.00 |
| U20260612C00020500 | 20.50 | 8.90 | 10.70 | 0.00 | 0 | 0 | 180.60% | 0.94 | 0.01 | -0.06 | 0.01 | 0.00 |
| U20260612C00021000 | 21.00 | 8.25 | 10.20 | 0.00 | 0 | 0 | 156.06% | 0.95 | 0.01 | -0.04 | 0.00 | 0.00 |
| U20260612C00021500 | 21.50 | 7.90 | 9.65 | 0.00 | 0 | 4 | 157.60% | 0.94 | 0.02 | -0.05 | 0.01 | 0.00 |
| U20260612C00022000 | 22.00 | 6.85 | 9.20 | 7.82 | 10 | 25 | 257.07% | 0.84 | 0.02 | -0.17 | 0.01 | 0.00 |
| U20260612C00022500 | 22.50 | 6.95 | 8.90 | 0.00 | 0 | 5 | 162.83% | 0.91 | 0.02 | -0.07 | 0.01 | 0.00 |
| U20260612C00023000 | 23.00 | 6.45 | 8.05 | 0.00 | 0 | 9 | 127.36% | 0.93 | 0.02 | -0.04 | 0.01 | 0.00 |
| U20260612C00023500 | 23.50 | 5.95 | 7.75 | 0.00 | 0 | 1 | 134.32% | 0.91 | 0.03 | -0.06 | 0.01 | 0.00 |
| U20260612C00024000 | 24.00 | 5.00 | 7.00 | 0.00 | 0 | 19 | 191.76% | 0.83 | 0.03 | -0.14 | 0.01 | 0.00 |
| U20260612C00024500 | 24.50 | 4.55 | 6.70 | 0.00 | 0 | 4 | 77.64% | 0.97 | 0.02 | -0.01 | 0.00 | 0.01 |
| U20260612C00025000 | 25.00 | 4.50 | 6.30 | 0.00 | 0 | 20 | 114.06% | 0.88 | 0.04 | -0.06 | 0.01 | 0.00 |
| U20260612C00025500 | 25.50 | 3.70 | 5.85 | 0.00 | 0 | 4 | 96.79% | 0.89 | 0.04 | -0.05 | 0.01 | 0.00 |
| U20260612C00026000 | 26.00 | 3.50 | 5.00 | 0.00 | 0 | 14 | 79.38% | 0.90 | 0.05 | -0.04 | 0.01 | 0.00 |
| U20260612C00026500 | 26.50 | 2.99 | 4.55 | 3.48 | 2 | 51 | 73.95% | 0.89 | 0.06 | -0.04 | 0.01 | 0.00 |
| U20260612C00027000 | 27.00 | 3.05 | 3.95 | 0.00 | 0 | 80 | 89.64% | 0.81 | 0.07 | -0.07 | 0.01 | 0.00 |
| U20260612C00027500 | 27.50 | 2.61 | 3.45 | 3.23 | 3 | 49 | 80.53% | 0.79 | 0.08 | -0.06 | 0.01 | 0.00 |
| U20260612C00028000 | 28.00 | 2.39 | 2.69 | 2.61 | 12 | 393 | 69.75% | 0.77 | 0.10 | -0.06 | 0.01 | 0.00 |
| U20260612C00028500 | 28.50 | 2.05 | 2.33 | 2.12 | 1 | 31 | 70.74% | 0.71 | 0.11 | -0.07 | 0.02 | 0.00 |
| U20260612C00029000 | 29.00 | 1.75 | 1.99 | 1.97 | 38 | 59 | 72.17% | 0.65 | 0.11 | -0.08 | 0.02 | 0.00 |
| U20260612C00029500 | 29.50 | 1.48 | 1.70 | 1.65 | 2 | 183 | 74.83% | 0.59 | 0.12 | -0.08 | 0.02 | 0.00 |
| U20260612C00030000 | 30.00 | 1.29 | 1.44 | 1.31 | 557 | 372 | 75.04% | 0.53 | 0.12 | -0.09 | 0.02 | 0.00 |
| U20260612C00030500 | 30.50 | 1.07 | 1.21 | 1.28 | 44 | 288 | 74.98% | 0.47 | 0.12 | -0.09 | 0.02 | 0.00 |
| U20260612C00031000 | 31.00 | 0.88 | 0.96 | 0.89 | 110 | 490 | 73.83% | 0.41 | 0.12 | -0.08 | 0.02 | 0.00 |
| U20260612C00031500 | 31.50 | 0.66 | 0.84 | 0.72 | 35 | 144 | 74.55% | 0.36 | 0.11 | -0.08 | 0.02 | 0.00 |
| U20260612C00032000 | 32.00 | 0.53 | 0.69 | 0.58 | 30 | 218 | 74.99% | 0.31 | 0.11 | -0.07 | 0.02 | 0.00 |
| U20260612C00032500 | 32.50 | 0.42 | 0.52 | 0.50 | 512 | 239 | 75.62% | 0.27 | 0.10 | -0.07 | 0.01 | 0.00 |
| U20260612C00033000 | 33.00 | 0.37 | 0.40 | 0.39 | 11,435 | 273 | 75.94% | 0.22 | 0.09 | -0.06 | 0.01 | 0.00 |
| U20260612C00033500 | 33.50 | 0.25 | 0.39 | 0.33 | 20 | 21 | 76.47% | 0.19 | 0.08 | -0.06 | 0.01 | 0.00 |
| U20260612C00034000 | 34.00 | 0.19 | 0.27 | 0.25 | 37 | 99 | 75.16% | 0.15 | 0.07 | -0.05 | 0.01 | 0.00 |
| U20260612C00034500 | 34.50 | 0.17 | 0.26 | 0.22 | 24 | 53 | 78.49% | 0.13 | 0.06 | -0.05 | 0.01 | 0.00 |
| U20260612C00035000 | 35.00 | 0.11 | 0.18 | 0.17 | 139 | 835 | 78.35% | 0.11 | 0.05 | -0.04 | 0.01 | 0.00 |
| U20260612C00035500 | 35.50 | 0.09 | 0.18 | 0.12 | 10 | 41 | 80.28% | 0.09 | 0.05 | -0.04 | 0.01 | 0.00 |
| U20260612C00036000 | 36.00 | 0.09 | 0.14 | 0.13 | 43 | 23 | 80.75% | 0.08 | 0.04 | -0.03 | 0.01 | 0.00 |
| U20260612C00036500 | 36.50 | 0.05 | 0.10 | 0.07 | 45 | 39 | 80.09% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| U20260612C00037000 | 37.00 | 0.00 | 0.29 | 0.09 | 9 | 51 | 83.43% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| U20260612C00037500 | 37.50 | 0.01 | 0.18 | 0.15 | 6 | 28 | 91.63% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| U20260612C00038000 | 38.00 | 0.00 | 0.48 | 0.00 | 0 | 42 | 118.78% | 0.11 | 0.04 | -0.06 | 0.01 | 0.00 |
| U20260612C00038500 | 38.50 | 0.00 | 0.95 | 0.00 | 0 | 14 | 146.95% | 0.16 | 0.04 | -0.10 | 0.01 | 0.00 |
