Expirare
Puts
pentru data pieței June 05, 2026
Calls
pentru data pieței June 05, 2026
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQY20260618P00015000 | 15.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 228.84% | -0.11 | 0.02 | -0.07 | 0.01 | -0.00 |
| QQQY20260618P00016000 | 16.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 203.94% | -0.12 | 0.02 | -0.07 | 0.01 | -0.00 |
| QQQY20260618P00017000 | 17.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 180.26% | -0.13 | 0.03 | -0.07 | 0.01 | -0.00 |
| QQQY20260618P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 131.48% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| QQQY20260618P00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 10 | 71.79% | -0.05 | 0.03 | -0.01 | 0.00 | -0.00 |
| QQQY20260618P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 71 | 114.20% | -0.20 | 0.05 | -0.05 | 0.01 | -0.00 |
| QQQY20260618P00021000 | 21.00 | 0.00 | 1.30 | 0.00 | 0 | 9 | 92.55% | -0.24 | 0.07 | -0.05 | 0.01 | -0.00 |
| QQQY20260618P00022000 | 22.00 | 0.00 | 1.35 | 0.00 | 0 | 49 | 72.28% | -0.30 | 0.11 | -0.04 | 0.02 | -0.00 |
| QQQY20260618P00023000 | 23.00 | 0.05 | 0.95 | 0.95 | 4 | 35 | 39.68% | -0.39 | 0.22 | -0.03 | 0.02 | -0.00 |
| QQQY20260618P00024000 | 24.00 | 0.05 | 1.50 | 0.00 | 0 | 13 | 24.19% | -0.69 | 0.32 | -0.01 | 0.02 | -0.01 |
| QQQY20260618P00025000 | 25.00 | 0.20 | 3.30 | 0.00 | 0 | 8 | 37.45% | -0.80 | 0.16 | -0.02 | 0.01 | -0.01 |
| QQQY20260618P00026000 | 26.00 | 1.20 | 4.30 | 0.00 | 0 | 0 | 38.10% | -0.91 | 0.09 | -0.01 | 0.01 | -0.01 |
| QQQY20260618P00027000 | 27.00 | 2.20 | 5.30 | 0.00 | 0 | 0 | 48.48% | -0.93 | 0.06 | -0.01 | 0.01 | -0.01 |
| QQQY20260618P00028000 | 28.00 | 3.20 | 6.30 | 0.00 | 0 | 0 | 167.28% | -0.65 | 0.05 | -0.10 | 0.02 | -0.01 |
| QQQY20260618P00029000 | 29.00 | 4.20 | 7.30 | 0.00 | 0 | 2 | 79.72% | -0.90 | 0.05 | -0.02 | 0.01 | -0.01 |
| QQQY20260618P00030000 | 30.00 | 5.20 | 8.30 | 0.00 | 0 | 3 | 80.88% | -0.93 | 0.03 | -0.02 | 0.01 | -0.01 |
| QQQY20260618P00031000 | 31.00 | 6.20 | 9.30 | 0.00 | 0 | 0 | 111.50% | -0.88 | 0.04 | -0.03 | 0.01 | -0.01 |
| QQQY20260618P00032000 | 32.00 | 7.20 | 10.30 | 0.00 | 0 | 0 | 120.52% | -0.89 | 0.03 | -0.04 | 0.01 | -0.01 |
| QQQY20260618P00033000 | 33.00 | 8.20 | 11.30 | 0.00 | 0 | 0 | 129.10% | -0.89 | 0.03 | -0.04 | 0.01 | -0.01 |
| QQQY20260618P00034000 | 34.00 | 9.20 | 12.30 | 0.00 | 0 | 0 | 137.30% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| QQQY20260618P00035000 | 35.00 | 10.20 | 13.30 | 0.00 | 0 | 1 | 145.15% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQY20260618C00015000 | 15.00 | 7.00 | 10.10 | 8.95 | 2 | 0 | 163.56% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| QQQY20260618C00016000 | 16.00 | 6.00 | 9.10 | 0.00 | 0 | 0 | 144.11% | 0.94 | 0.02 | -0.03 | 0.01 | 0.00 |
| QQQY20260618C00017000 | 17.00 | 5.00 | 8.10 | 0.00 | 0 | 0 | 102.22% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| QQQY20260618C00018000 | 18.00 | 4.00 | 7.10 | 6.24 | 1 | 0 | 87.07% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| QQQY20260618C00019000 | 19.00 | 3.00 | 6.10 | 0.00 | 0 | 0 | 72.44% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| QQQY20260618C00020000 | 20.00 | 2.05 | 5.10 | 0.00 | 0 | 0 | 60.84% | 0.94 | 0.06 | -0.02 | 0.01 | 0.00 |
| QQQY20260618C00021000 | 21.00 | 1.05 | 4.10 | 0.00 | 0 | 0 | 48.15% | 0.91 | 0.09 | -0.02 | 0.01 | 0.00 |
| QQQY20260618C00022000 | 22.00 | 0.05 | 3.10 | 0.00 | 0 | 1 | 32.95% | 0.87 | 0.18 | -0.01 | 0.01 | 0.00 |
| QQQY20260618C00023000 | 23.00 | 0.05 | 2.10 | 0.00 | 0 | 2 | 47.68% | 0.60 | 0.19 | -0.03 | 0.02 | 0.00 |
| QQQY20260618C00024000 | 24.00 | 0.05 | 0.15 | 0.00 | 0 | 6 | 16.84% | 0.24 | 0.42 | -0.01 | 0.01 | 0.00 |
| QQQY20260618C00025000 | 25.00 | 0.00 | 0.20 | 0.20 | 5 | 129 | 35.78% | 0.18 | 0.17 | -0.02 | 0.01 | 0.00 |
| QQQY20260618C00026000 | 26.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 68.01% | 0.23 | 0.10 | -0.04 | 0.01 | 0.00 |
| QQQY20260618C00027000 | 27.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 100.22% | 0.26 | 0.07 | -0.06 | 0.01 | 0.00 |
| QQQY20260618C00028000 | 28.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 113.62% | 0.24 | 0.06 | -0.06 | 0.01 | 0.00 |
| QQQY20260618C00029000 | 29.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 125.98% | 0.22 | 0.05 | -0.06 | 0.01 | 0.00 |
| QQQY20260618C00030000 | 30.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 137.46% | 0.21 | 0.05 | -0.07 | 0.01 | 0.00 |
| QQQY20260618C00031000 | 31.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 148.23% | 0.20 | 0.04 | -0.07 | 0.01 | 0.00 |
| QQQY20260618C00032000 | 32.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 158.37% | 0.19 | 0.04 | -0.07 | 0.01 | 0.00 |
| QQQY20260618C00033000 | 33.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 167.97% | 0.18 | 0.03 | -0.07 | 0.01 | 0.00 |
| QQQY20260618C00034000 | 34.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 177.08% | 0.17 | 0.03 | -0.08 | 0.01 | 0.00 |
| QQQY20260618C00035000 | 35.00 | 0.00 | 1.25 | 0.00 | 0 | 212 | 185.76% | 0.17 | 0.03 | -0.08 | 0.01 | 0.00 |
