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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU20260612C00010000 | 10.00 | 7.15 | 7.85 | 7.68 | 1 | 2 | 230.25% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| UUUU20260612C00011000 | 11.00 | 6.20 | 7.25 | 0.00 | 0 | 2 | 265.15% | 0.91 | 0.02 | -0.07 | 0.00 | 0.00 |
| UUUU20260612C00012000 | 12.00 | 5.05 | 5.75 | 5.52 | 2 | 4 | 164.10% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| UUUU20260612C00013000 | 13.00 | 4.20 | 5.25 | 4.78 | 1 | 5 | 188.58% | 0.88 | 0.04 | -0.06 | 0.01 | 0.00 |
| UUUU20260612C00013500 | 13.50 | 3.65 | 4.40 | 4.19 | 232 | 1 | 145.80% | 0.90 | 0.05 | -0.04 | 0.00 | 0.00 |
| UUUU20260612C00014000 | 14.00 | 3.10 | 3.90 | 0.00 | 0 | 24 | 130.03% | 0.89 | 0.06 | -0.04 | 0.00 | 0.00 |
| UUUU20260612C00014500 | 14.50 | 2.77 | 3.40 | 3.20 | 219 | 30 | 120.99% | 0.86 | 0.07 | -0.04 | 0.01 | 0.00 |
| UUUU20260612C00015000 | 15.00 | 2.34 | 2.90 | 0.00 | 0 | 0 | 107.59% | 0.84 | 0.09 | -0.04 | 0.01 | 0.00 |
| UUUU20260612C00015500 | 15.50 | 1.94 | 2.46 | 0.00 | 0 | 0 | 103.47% | 0.80 | 0.11 | -0.05 | 0.01 | 0.00 |
| UUUU20260612C00016000 | 16.00 | 1.45 | 1.90 | 1.80 | 290 | 336 | 88.71% | 0.76 | 0.14 | -0.04 | 0.01 | 0.00 |
| UUUU20260612C00016500 | 16.50 | 1.21 | 1.63 | 1.50 | 2 | 71 | 89.15% | 0.68 | 0.15 | -0.05 | 0.01 | 0.00 |
| UUUU20260612C00017000 | 17.00 | 1.01 | 1.10 | 1.12 | 49 | 44 | 86.58% | 0.60 | 0.17 | -0.06 | 0.01 | 0.00 |
| UUUU20260612C00017500 | 17.50 | 0.80 | 0.86 | 0.85 | 64 | 118 | 85.73% | 0.51 | 0.18 | -0.06 | 0.01 | 0.00 |
| UUUU20260612C00018000 | 18.00 | 0.57 | 0.66 | 0.60 | 286 | 123 | 89.84% | 0.43 | 0.17 | -0.06 | 0.01 | 0.00 |
| UUUU20260612C00018500 | 18.50 | 0.42 | 0.48 | 0.46 | 34 | 171 | 87.32% | 0.34 | 0.16 | -0.05 | 0.01 | 0.00 |
| UUUU20260612C00019000 | 19.00 | 0.27 | 0.36 | 0.26 | 337 | 353 | 87.68% | 0.27 | 0.15 | -0.05 | 0.01 | 0.00 |
| UUUU20260612C00019500 | 19.50 | 0.22 | 0.27 | 0.24 | 80 | 336 | 89.98% | 0.22 | 0.13 | -0.04 | 0.01 | 0.00 |
| UUUU20260612C00020000 | 20.00 | 0.16 | 0.19 | 0.18 | 133 | 483 | 89.82% | 0.17 | 0.11 | -0.04 | 0.01 | 0.00 |
| UUUU20260612C00020500 | 20.50 | 0.11 | 0.15 | 0.12 | 38 | 246 | 91.12% | 0.13 | 0.09 | -0.03 | 0.01 | 0.00 |
| UUUU20260612C00021000 | 21.00 | 0.08 | 0.11 | 0.08 | 41 | 513 | 94.07% | 0.10 | 0.07 | -0.03 | 0.00 | 0.00 |
| UUUU20260612C00021500 | 21.50 | 0.02 | 0.17 | 0.10 | 89 | 223 | 95.07% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| UUUU20260612C00022000 | 22.00 | 0.00 | 0.06 | 0.06 | 37 | 364 | 99.85% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| UUUU20260612C00022500 | 22.50 | 0.00 | 0.05 | 0.05 | 6 | 287 | 96.17% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| UUUU20260612C00023000 | 23.00 | 0.00 | 0.04 | 0.06 | 211 | 608 | 106.93% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| UUUU20260612C00023500 | 23.50 | 0.00 | 0.05 | 0.05 | 12 | 97 | 103.88% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| UUUU20260612C00024000 | 24.00 | 0.01 | 0.07 | 0.07 | 4 | 214 | 115.11% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| UUUU20260612C00024500 | 24.50 | 0.00 | 0.08 | 0.09 | 2 | 309 | 121.02% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| UUUU20260612C00025000 | 25.00 | 0.01 | 0.12 | 0.03 | 59 | 191 | 114.02% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| UUUU20260612C00025500 | 25.50 | 0.00 | 0.08 | 0.10 | 16 | 66 | 132.33% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| UUUU20260612C00026000 | 26.00 | 0.00 | 0.14 | 0.02 | 26 | 652 | 119.51% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| UUUU20260612C00026500 | 26.50 | 0.00 | 0.38 | 0.00 | 0 | 0 | 192.64% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| UUUU20260612C00027000 | 27.00 | 0.00 | 0.08 | 0.00 | 0 | 27 | 148.16% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| UUUU20260612C00028000 | 28.00 | 0.00 | 0.37 | 0.00 | 0 | 5 | 209.41% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| UUUU20260612C00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 88 | 213.74% | 0.06 | 0.02 | -0.04 | 0.00 | 0.00 |
| UUUU20260612C00035000 | 35.00 | 0.00 | 0.13 | 0.00 | 0 | 12 | 197.62% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU20260612P00010000 | 10.00 | 0.00 | 0.37 | 0.00 | 0 | 0 | 265.89% | -0.06 | 0.02 | -0.05 | 0.00 | -0.00 |
| UUUU20260612P00011000 | 11.00 | 0.00 | 0.37 | 0.00 | 0 | 107 | 227.78% | -0.06 | 0.02 | -0.04 | 0.00 | -0.00 |
| UUUU20260612P00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 25 | 38 | 102.48% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| UUUU20260612P00013000 | 13.00 | 0.00 | 0.02 | 0.00 | 0 | 144 | 90.08% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| UUUU20260612P00013500 | 13.50 | 0.00 | 0.07 | 0.04 | 77 | 14 | 94.94% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| UUUU20260612P00014000 | 14.00 | 0.01 | 0.14 | 0.05 | 10 | 725 | 90.23% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| UUUU20260612P00014500 | 14.50 | 0.03 | 0.15 | 0.00 | 0 | 386 | 86.42% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| UUUU20260612P00015000 | 15.00 | 0.10 | 0.18 | 0.12 | 35 | 925 | 89.41% | -0.12 | 0.09 | -0.03 | 0.01 | -0.00 |
| UUUU20260612P00015500 | 15.50 | 0.09 | 0.22 | 0.20 | 92 | 299 | 84.15% | -0.16 | 0.11 | -0.03 | 0.01 | -0.00 |
| UUUU20260612P00016000 | 16.00 | 0.29 | 0.33 | 0.31 | 53 | 466 | 84.09% | -0.23 | 0.14 | -0.04 | 0.01 | -0.00 |
| UUUU20260612P00016500 | 16.50 | 0.39 | 0.50 | 0.48 | 207 | 366 | 81.31% | -0.31 | 0.17 | -0.05 | 0.01 | -0.00 |
| UUUU20260612P00017000 | 17.00 | 0.64 | 0.78 | 0.69 | 144 | 523 | 82.43% | -0.40 | 0.18 | -0.05 | 0.01 | -0.00 |
| UUUU20260612P00017500 | 17.50 | 0.88 | 1.03 | 0.93 | 169 | 765 | 87.07% | -0.49 | 0.18 | -0.06 | 0.01 | -0.00 |
| UUUU20260612P00018000 | 18.00 | 1.10 | 1.33 | 1.21 | 153 | 505 | 82.78% | -0.58 | 0.18 | -0.05 | 0.01 | -0.00 |
| UUUU20260612P00018500 | 18.50 | 1.46 | 1.74 | 1.55 | 22 | 138 | 85.06% | -0.66 | 0.17 | -0.05 | 0.01 | -0.00 |
| UUUU20260612P00019000 | 19.00 | 1.84 | 2.13 | 1.91 | 42 | 179 | 89.83% | -0.72 | 0.15 | -0.05 | 0.01 | -0.00 |
| UUUU20260612P00019500 | 19.50 | 2.25 | 2.53 | 2.31 | 49 | 196 | 82.27% | -0.81 | 0.13 | -0.04 | 0.01 | -0.00 |
| UUUU20260612P00020000 | 20.00 | 2.67 | 2.97 | 2.77 | 80 | 271 | 88.64% | -0.84 | 0.11 | -0.03 | 0.01 | -0.00 |
| UUUU20260612P00020500 | 20.50 | 3.00 | 3.45 | 3.20 | 39 | 53 | 79.10% | -0.91 | 0.08 | -0.02 | 0.00 | -0.00 |
| UUUU20260612P00021000 | 21.00 | 3.45 | 3.90 | 0.00 | 0 | 38 | 87.59% | -0.92 | 0.07 | -0.02 | 0.00 | -0.00 |
| UUUU20260612P00021500 | 21.50 | 3.90 | 4.45 | 0.00 | 0 | 21 | 95.70% | -0.92 | 0.06 | -0.02 | 0.00 | -0.00 |
| UUUU20260612P00022000 | 22.00 | 4.40 | 4.95 | 0.00 | 0 | 12 | 103.47% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
| UUUU20260612P00022500 | 22.50 | 4.50 | 5.50 | 0.00 | 0 | 17 | 171.56% | -0.81 | 0.06 | -0.07 | 0.01 | -0.00 |
| UUUU20260612P00023000 | 23.00 | 4.90 | 6.00 | 0.00 | 0 | 4 | 156.70% | -0.86 | 0.06 | -0.05 | 0.01 | -0.00 |
| UUUU20260612P00023500 | 23.50 | 5.85 | 6.50 | 0.00 | 0 | 3 | 125.09% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| UUUU20260612P00024000 | 24.00 | 6.30 | 6.90 | 0.00 | 0 | 2 | 181.50% | -0.85 | 0.05 | -0.06 | 0.01 | -0.00 |
| UUUU20260612P00024500 | 24.50 | 6.30 | 7.50 | 0.00 | 0 | 0 | 205.68% | -0.83 | 0.05 | -0.08 | 0.01 | -0.00 |
| UUUU20260612P00025000 | 25.00 | 7.30 | 7.85 | 7.27 | 1 | 21 | 187.52% | -0.88 | 0.04 | -0.06 | 0.01 | -0.00 |
| UUUU20260612P00025500 | 25.50 | 7.80 | 8.45 | 7.75 | 1 | 3 | 127.05% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| UUUU20260612P00026000 | 26.00 | 7.75 | 9.30 | 0.00 | 0 | 2 | 272.04% | -0.78 | 0.04 | -0.13 | 0.01 | -0.00 |
| UUUU20260612P00026500 | 26.50 | 8.25 | 9.80 | 0.00 | 0 | 0 | 279.67% | -0.79 | 0.04 | -0.13 | 0.01 | -0.00 |
| UUUU20260612P00027000 | 27.00 | 8.75 | 10.25 | 0.00 | 0 | 2 | 280.19% | -0.80 | 0.04 | -0.12 | 0.01 | -0.00 |
| UUUU20260612P00028000 | 28.00 | 9.75 | 11.30 | 0.00 | 0 | 1 | 301.24% | -0.80 | 0.04 | -0.13 | 0.01 | -0.00 |
| UUUU20260612P00030000 | 30.00 | 11.75 | 13.25 | 0.00 | 0 | 0 | 320.14% | -0.82 | 0.03 | -0.13 | 0.01 | -0.00 |
| UUUU20260612P00035000 | 35.00 | 16.75 | 18.30 | 0.00 | 0 | 0 | 382.93% | -0.83 | 0.03 | -0.15 | 0.01 | -0.01 |
