Срок действия
Puts
на рыночную дату September 09, 2025
Calls
на рыночную дату September 09, 2025
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXTR20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 288.80% | -0.07 | 0.01 | -0.07 | 0.00 | -0.00 |
| EXTR20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 55 | 257.43% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| EXTR20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 228.20% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| EXTR20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 200.74% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| EXTR20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 174.70% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| EXTR20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 26 | 149.75% | -0.13 | 0.04 | -0.06 | 0.01 | -0.00 |
| EXTR20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 125.60% | -0.15 | 0.05 | -0.05 | 0.01 | -0.00 |
| EXTR20250919P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 56 | 101.89% | -0.17 | 0.07 | -0.05 | 0.01 | -0.00 |
| EXTR20250919P00020000 | 20.00 | 0.00 | 0.15 | 0.08 | 2 | 112 | 44.32% | -0.10 | 0.11 | -0.01 | 0.01 | -0.00 |
| EXTR20250919P00021000 | 21.00 | 0.10 | 0.25 | 0.26 | 8 | 104 | 38.68% | -0.24 | 0.22 | -0.02 | 0.01 | -0.00 |
| EXTR20250919P00022000 | 22.00 | 0.40 | 0.55 | 0.59 | 2 | 18 | 37.80% | -0.50 | 0.29 | -0.03 | 0.01 | -0.00 |
| EXTR20250919P00023000 | 23.00 | 1.00 | 1.20 | 1.50 | 1 | 2 | 36.72% | -0.77 | 0.23 | -0.02 | 0.01 | -0.00 |
| EXTR20250919P00024000 | 24.00 | 1.25 | 2.45 | 0.00 | 0 | 0 | 54.27% | -0.83 | 0.13 | -0.02 | 0.01 | -0.00 |
| EXTR20250919P00025000 | 25.00 | 1.25 | 3.40 | 0.00 | 0 | 0 | 78.17% | -0.83 | 0.09 | -0.04 | 0.01 | -0.00 |
| EXTR20250919P00030000 | 30.00 | 6.30 | 8.40 | 0.00 | 0 | 0 | 133.78% | -0.90 | 0.04 | -0.04 | 0.01 | -0.01 |
| EXTR20250919P00035000 | 35.00 | 12.60 | 13.10 | 0.00 | 0 | 0 | 179.94% | -0.92 | 0.02 | -0.04 | 0.01 | -0.01 |
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXTR20250919C00012000 | 12.00 | 9.60 | 11.80 | 0.00 | 0 | 7 | 235.21% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| EXTR20250919C00013000 | 13.00 | 8.60 | 10.80 | 0.00 | 0 | 18 | 233.59% | 0.94 | 0.01 | -0.05 | 0.00 | 0.00 |
| EXTR20250919C00014000 | 14.00 | 7.60 | 9.80 | 0.00 | 0 | 30 | 206.20% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| EXTR20250919C00015000 | 15.00 | 6.50 | 8.80 | 0.00 | 0 | 32 | 97.67% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| EXTR20250919C00016000 | 16.00 | 6.00 | 7.80 | 0.00 | 0 | 29 | 137.09% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| EXTR20250919C00017000 | 17.00 | 5.00 | 6.90 | 0.00 | 0 | 24 | 132.77% | 0.90 | 0.04 | -0.04 | 0.01 | 0.00 |
| EXTR20250919C00018000 | 18.00 | 4.00 | 4.90 | 0.00 | 0 | 27 | 95.14% | 0.91 | 0.05 | -0.03 | 0.01 | 0.00 |
| EXTR20250919C00019000 | 19.00 | 3.00 | 3.20 | 0.00 | 0 | 44 | 36.95% | 0.99 | 0.02 | -0.00 | 0.00 | 0.01 |
| EXTR20250919C00020000 | 20.00 | 1.95 | 2.25 | 1.66 | 2 | 106 | 44.73% | 0.90 | 0.11 | -0.01 | 0.01 | 0.00 |
| EXTR20250919C00021000 | 21.00 | 1.20 | 1.35 | 1.13 | 4 | 163 | 38.81% | 0.76 | 0.22 | -0.02 | 0.01 | 0.00 |
| EXTR20250919C00022000 | 22.00 | 0.50 | 0.65 | 0.46 | 5 | 489 | 36.13% | 0.50 | 0.30 | -0.03 | 0.01 | 0.00 |
| EXTR20250919C00023000 | 23.00 | 0.15 | 0.20 | 0.15 | 7 | 710 | 36.84% | 0.23 | 0.23 | -0.02 | 0.01 | 0.00 |
| EXTR20250919C00024000 | 24.00 | 0.00 | 0.10 | 0.05 | 1 | 8 | 41.97% | 0.11 | 0.12 | -0.01 | 0.01 | 0.00 |
| EXTR20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.10 | 1 | 60 | 43.96% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| EXTR20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 157.49% | 0.15 | 0.04 | -0.06 | 0.01 | 0.00 |
| EXTR20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 206.97% | 0.12 | 0.03 | -0.07 | 0.01 | 0.00 |
