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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SVIX20260612P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 458.85% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| SVIX20260612P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 355.50% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SVIX20260612P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 314.91% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SVIX20260612P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 279.21% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SVIX20260612P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 247.30% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SVIX20260612P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 218.39% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SVIX20260612P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 191.92% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| SVIX20260612P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 167.43% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| SVIX20260612P00013500 | 13.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 398.09% | -0.14 | 0.02 | -0.19 | 0.01 | -0.00 |
| SVIX20260612P00014000 | 14.00 | 0.00 | 0.75 | 0.02 | 20 | 2 | 257.39% | -0.09 | 0.02 | -0.09 | 0.00 | -0.00 |
| SVIX20260612P00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 240.52% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| SVIX20260612P00015000 | 15.00 | 0.00 | 0.40 | 0.00 | 0 | 18 | 187.09% | -0.07 | 0.03 | -0.05 | 0.00 | -0.00 |
| SVIX20260612P00015500 | 15.50 | 0.00 | 0.75 | 0.00 | 0 | 221 | 208.07% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| SVIX20260612P00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 30 | 125.74% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| SVIX20260612P00016500 | 16.50 | 0.00 | 0.15 | 0.10 | 1 | 1 | 114.25% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| SVIX20260612P00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 102.97% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| SVIX20260612P00017500 | 17.50 | 0.00 | 0.20 | 0.00 | 0 | 5 | 98.39% | -0.07 | 0.05 | -0.03 | 0.00 | -0.00 |
| SVIX20260612P00018000 | 18.00 | 0.05 | 0.20 | 0.00 | 0 | 31 | 97.08% | -0.11 | 0.06 | -0.04 | 0.01 | -0.00 |
| SVIX20260612P00018500 | 18.50 | 0.00 | 0.30 | 0.00 | 0 | 10 | 84.75% | -0.12 | 0.08 | -0.03 | 0.01 | -0.00 |
| SVIX20260612P00019000 | 19.00 | 0.10 | 0.35 | 0.15 | 113 | 50 | 86.76% | -0.17 | 0.10 | -0.05 | 0.01 | -0.00 |
| SVIX20260612P00019500 | 19.50 | 0.00 | 0.40 | 0.00 | 0 | 100 | 66.65% | -0.18 | 0.14 | -0.04 | 0.01 | -0.00 |
| SVIX20260612P00020000 | 20.00 | 0.10 | 0.55 | 0.43 | 73 | 177 | 79.47% | -0.29 | 0.15 | -0.06 | 0.01 | -0.00 |
| SVIX20260612P00020500 | 20.50 | 0.45 | 0.65 | 0.50 | 3 | 312 | 67.14% | -0.36 | 0.19 | -0.05 | 0.01 | -0.00 |
| SVIX20260612P00021000 | 21.00 | 0.45 | 0.65 | 0.65 | 40 | 81 | 65.30% | -0.46 | 0.21 | -0.06 | 0.01 | -0.00 |
| SVIX20260612P00021500 | 21.50 | 0.55 | 1.10 | 0.97 | 113 | 24 | 63.37% | -0.56 | 0.21 | -0.05 | 0.01 | -0.00 |
| SVIX20260612P00022000 | 22.00 | 0.80 | 1.40 | 0.70 | 9 | 340 | 58.75% | -0.68 | 0.21 | -0.05 | 0.01 | -0.00 |
| SVIX20260612P00022500 | 22.50 | 1.20 | 1.75 | 1.45 | 168 | 149 | 49.44% | -0.82 | 0.19 | -0.03 | 0.01 | -0.00 |
| SVIX20260612P00023000 | 23.00 | 1.55 | 2.15 | 1.85 | 1 | 55 | 55.96% | -0.86 | 0.15 | -0.03 | 0.01 | -0.00 |
| SVIX20260612P00023500 | 23.50 | 0.60 | 2.65 | 0.00 | 0 | 0 | 86.26% | -0.80 | 0.11 | -0.05 | 0.01 | -0.00 |
| SVIX20260612P00024000 | 24.00 | 1.05 | 3.20 | 0.00 | 0 | 0 | 102.53% | -0.80 | 0.10 | -0.06 | 0.01 | -0.00 |
| SVIX20260612P00024500 | 24.50 | 1.55 | 3.70 | 0.00 | 0 | 159 | 112.28% | -0.81 | 0.08 | -0.06 | 0.01 | -0.00 |
| SVIX20260612P00025000 | 25.00 | 2.05 | 4.20 | 0.00 | 0 | 159 | 121.56% | -0.82 | 0.07 | -0.07 | 0.01 | -0.00 |
| SVIX20260612P00026000 | 26.00 | 3.00 | 5.20 | 4.15 | 1 | 1 | 138.93% | -0.84 | 0.06 | -0.07 | 0.01 | -0.00 |
| SVIX20260612P00027000 | 27.00 | 4.00 | 6.20 | 0.00 | 0 | 1 | 154.99% | -0.85 | 0.05 | -0.07 | 0.01 | -0.00 |
| SVIX20260612P00028000 | 28.00 | 5.00 | 7.20 | 0.00 | 0 | 15 | 169.98% | -0.86 | 0.05 | -0.08 | 0.01 | -0.00 |
| SVIX20260612P00029000 | 29.00 | 6.50 | 8.20 | 6.55 | 3 | 18 | 184.05% | -0.87 | 0.04 | -0.08 | 0.01 | -0.00 |
| SVIX20260612P00030000 | 30.00 | 7.10 | 9.20 | 0.00 | 0 | 0 | 197.32% | -0.87 | 0.04 | -0.08 | 0.01 | -0.00 |
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SVIX20260612C00005000 | 5.00 | 14.30 | 18.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SVIX20260612C00007000 | 7.00 | 12.30 | 16.20 | 0.00 | 0 | 0 | 742.26% | 0.95 | 0.01 | -0.17 | 0.00 | 0.00 |
| SVIX20260612C00008000 | 8.00 | 11.20 | 15.10 | 0.00 | 0 | 0 | 648.11% | 0.94 | 0.01 | -0.17 | 0.00 | 0.00 |
| SVIX20260612C00009000 | 9.00 | 10.20 | 14.40 | 0.00 | 0 | 0 | 592.22% | 0.93 | 0.01 | -0.17 | 0.00 | 0.00 |
| SVIX20260612C00010000 | 10.00 | 9.30 | 13.30 | 0.00 | 0 | 0 | 402.22% | 0.95 | 0.01 | -0.09 | 0.00 | 0.00 |
| SVIX20260612C00011000 | 11.00 | 8.30 | 11.30 | 0.00 | 0 | 0 | 385.64% | 0.93 | 0.01 | -0.10 | 0.00 | 0.00 |
| SVIX20260612C00012000 | 12.00 | 7.60 | 11.30 | 0.00 | 0 | 0 | 435.36% | 0.89 | 0.01 | -0.17 | 0.01 | 0.00 |
| SVIX20260612C00013000 | 13.00 | 6.30 | 10.30 | 0.00 | 0 | 0 | 380.13% | 0.88 | 0.02 | -0.16 | 0.01 | 0.00 |
| SVIX20260612C00013500 | 13.50 | 7.30 | 9.50 | 0.00 | 0 | 2 | 350.05% | 0.88 | 0.02 | -0.15 | 0.01 | 0.00 |
| SVIX20260612C00014000 | 14.00 | 6.90 | 9.10 | 0.00 | 0 | 0 | 345.26% | 0.86 | 0.02 | -0.16 | 0.01 | 0.00 |
| SVIX20260612C00014500 | 14.50 | 6.40 | 8.50 | 0.00 | 0 | 29 | 317.01% | 0.86 | 0.02 | -0.15 | 0.01 | 0.00 |
| SVIX20260612C00015000 | 15.00 | 4.30 | 8.10 | 0.00 | 0 | 0 | 304.46% | 0.85 | 0.03 | -0.15 | 0.01 | 0.00 |
| SVIX20260612C00015500 | 15.50 | 4.00 | 7.60 | 0.00 | 0 | 2 | 277.90% | 0.84 | 0.03 | -0.14 | 0.01 | 0.00 |
| SVIX20260612C00016000 | 16.00 | 4.80 | 7.00 | 0.00 | 0 | 782 | 259.04% | 0.83 | 0.03 | -0.14 | 0.01 | 0.00 |
| SVIX20260612C00016500 | 16.50 | 4.40 | 5.80 | 0.00 | 0 | 0 | 192.33% | 0.86 | 0.04 | -0.09 | 0.01 | 0.00 |
| SVIX20260612C00017000 | 17.00 | 3.90 | 5.70 | 5.75 | 1 | 1 | 222.38% | 0.81 | 0.04 | -0.13 | 0.01 | 0.00 |
| SVIX20260612C00017500 | 17.50 | 3.40 | 5.20 | 5.30 | 1 | 1 | 198.48% | 0.79 | 0.05 | -0.12 | 0.01 | 0.00 |
| SVIX20260612C00018000 | 18.00 | 3.00 | 3.70 | 4.70 | 1 | 240 | 109.64% | 0.87 | 0.07 | -0.05 | 0.01 | 0.00 |
| SVIX20260612C00018500 | 18.50 | 2.55 | 4.60 | 0.00 | 0 | 2 | 182.34% | 0.74 | 0.06 | -0.13 | 0.01 | 0.00 |
| SVIX20260612C00019000 | 19.00 | 2.10 | 2.70 | 0.00 | 0 | 4 | 171.58% | 0.71 | 0.07 | -0.12 | 0.01 | 0.00 |
| SVIX20260612C00019500 | 19.50 | 1.70 | 2.75 | 0.00 | 0 | 2 | 110.88% | 0.73 | 0.10 | -0.08 | 0.01 | 0.00 |
| SVIX20260612C00020000 | 20.00 | 1.35 | 1.80 | 1.63 | 8 | 41 | 68.96% | 0.73 | 0.16 | -0.05 | 0.01 | 0.00 |
| SVIX20260612C00020500 | 20.50 | 0.95 | 1.40 | 0.00 | 0 | 208 | 66.82% | 0.65 | 0.19 | -0.05 | 0.01 | 0.00 |
| SVIX20260612C00021000 | 21.00 | 0.75 | 1.05 | 0.85 | 13 | 181 | 56.44% | 0.55 | 0.24 | -0.05 | 0.01 | 0.00 |
| SVIX20260612C00021500 | 21.50 | 0.45 | 0.75 | 0.80 | 8 | 5 | 58.85% | 0.43 | 0.23 | -0.05 | 0.01 | 0.00 |
| SVIX20260612C00022000 | 22.00 | 0.20 | 0.45 | 0.37 | 2 | 420 | 53.93% | 0.31 | 0.22 | -0.04 | 0.01 | 0.00 |
| SVIX20260612C00022500 | 22.50 | 0.00 | 0.25 | 0.20 | 85 | 23 | 53.01% | 0.21 | 0.18 | -0.03 | 0.01 | 0.00 |
| SVIX20260612C00023000 | 23.00 | 0.00 | 0.25 | 0.12 | 2 | 40 | 63.69% | 0.18 | 0.14 | -0.03 | 0.01 | 0.00 |
| SVIX20260612C00023500 | 23.50 | 0.00 | 0.25 | 0.34 | 1 | 17 | 66.20% | 0.14 | 0.11 | -0.03 | 0.01 | 0.00 |
| SVIX20260612C00024000 | 24.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 89.98% | 0.17 | 0.10 | -0.05 | 0.01 | 0.00 |
| SVIX20260612C00024500 | 24.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 118.52% | 0.21 | 0.08 | -0.07 | 0.01 | 0.00 |
| SVIX20260612C00025000 | 25.00 | 0.00 | 0.05 | 0.05 | 600 | 5 | 65.08% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| SVIX20260612C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 77.24% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| SVIX20260612C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 162.23% | 0.17 | 0.05 | -0.08 | 0.01 | 0.00 |
| SVIX20260612C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 177.52% | 0.16 | 0.05 | -0.09 | 0.01 | 0.00 |
| SVIX20260612C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 191.86% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| SVIX20260612C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 205.37% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
