Срок действия
Puts
на рыночную дату September 05, 2025
Calls
на рыночную дату September 05, 2025
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDB20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 144.95% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| HDB20250919P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 116.23% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| HDB20250919P00055000 | 55.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 107.89% | -0.10 | 0.01 | -0.09 | 0.02 | -0.00 |
| HDB20250919P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 89.61% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| HDB20250919P00060000 | 60.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 73.79% | -0.12 | 0.02 | -0.07 | 0.03 | -0.00 |
| HDB20250919P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 64.34% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| HDB20250919P00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 196 | 30.47% | -0.08 | 0.03 | -0.02 | 0.02 | -0.00 |
| HDB20250919P00065000 | 65.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 27.20% | -0.06 | 0.03 | -0.02 | 0.02 | -0.00 |
| HDB20250919P00070000 | 70.00 | 0.35 | 4.00 | 0.00 | 0 | 53 | 45.14% | -0.44 | 0.06 | -0.09 | 0.05 | -0.01 |
| HDB20250919P00070000 | 70.00 | 0.75 | 0.85 | 0.85 | 3 | 183 | 19.72% | -0.42 | 0.14 | -0.04 | 0.05 | -0.01 |
| HDB20250919P00075000 | 75.00 | 3.90 | 4.80 | 0.00 | 0 | 6 | 21.12% | -0.92 | 0.05 | -0.01 | 0.02 | -0.02 |
| HDB20250919P00075000 | 75.00 | 3.00 | 5.10 | 0.00 | 0 | 125 | 27.72% | -0.86 | 0.06 | -0.03 | 0.03 | -0.02 |
| HDB20250919P00080000 | 80.00 | 7.60 | 10.90 | 0.00 | 0 | 1 | 75.46% | -0.78 | 0.03 | -0.11 | 0.04 | -0.02 |
| HDB20250919P00080000 | 80.00 | 8.20 | 11.00 | 0.00 | 0 | 0 | 45.09% | -0.91 | 0.03 | -0.03 | 0.02 | -0.02 |
| HDB20250919P00085000 | 85.00 | 12.70 | 15.10 | 0.00 | 0 | 0 | 81.38% | -0.86 | 0.02 | -0.09 | 0.03 | -0.02 |
| HDB20250919P00085000 | 85.00 | 13.40 | 15.90 | 0.00 | 0 | 0 | 56.48% | -0.95 | 0.01 | -0.03 | 0.01 | -0.02 |
| HDB20250919P00090000 | 90.00 | 17.70 | 20.10 | 0.00 | 0 | 0 | 98.06% | -0.88 | 0.02 | -0.09 | 0.03 | -0.02 |
| HDB20250919P00090000 | 90.00 | 17.60 | 20.90 | 0.00 | 0 | 0 | 113.66% | -0.83 | 0.02 | -0.13 | 0.03 | -0.02 |
| HDB20250919P00095000 | 95.00 | 22.60 | 26.50 | 0.00 | 0 | 0 | 129.77% | -0.85 | 0.01 | -0.14 | 0.03 | -0.02 |
| HDB20250919P00100000 | 100.00 | 27.60 | 31.50 | 0.00 | 0 | 0 | 144.48% | -0.86 | 0.01 | -0.15 | 0.03 | -0.02 |
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDB20250919C00045000 | 45.00 | 24.70 | 27.70 | 0.00 | 0 | 0 | 161.41% | 0.94 | 0.01 | -0.09 | 0.02 | 0.01 |
| HDB20250919C00050000 | 50.00 | 20.10 | 22.50 | 0.00 | 0 | 0 | 135.24% | 0.92 | 0.01 | -0.09 | 0.02 | 0.01 |
| HDB20250919C00055000 | 55.00 | 14.30 | 17.60 | 0.00 | 0 | 0 | 94.27% | 0.92 | 0.01 | -0.06 | 0.02 | 0.01 |
| HDB20250919C00055000 | 55.00 | 15.10 | 17.50 | 0.00 | 0 | 0 | 105.28% | 0.90 | 0.01 | -0.08 | 0.02 | 0.01 |
| HDB20250919C00060000 | 60.00 | 9.50 | 12.70 | 0.00 | 0 | 0 | 67.75% | 0.90 | 0.02 | -0.06 | 0.02 | 0.02 |
| HDB20250919C00060000 | 60.00 | 10.10 | 12.50 | 0.00 | 0 | 0 | 76.83% | 0.88 | 0.02 | -0.08 | 0.03 | 0.02 |
| HDB20250919C00065000 | 65.00 | 5.20 | 7.10 | 0.00 | 0 | 0 | 44.42% | 0.84 | 0.04 | -0.05 | 0.03 | 0.02 |
| HDB20250919C00065000 | 65.00 | 4.30 | 7.60 | 0.00 | 0 | 4 | 41.60% | 0.85 | 0.04 | -0.05 | 0.03 | 0.02 |
| HDB20250919C00070000 | 70.00 | 0.20 | 4.60 | 0.00 | 0 | 107 | 37.82% | 0.56 | 0.08 | -0.07 | 0.05 | 0.01 |
| HDB20250919C00070000 | 70.00 | 1.35 | 1.75 | 0.00 | 0 | 19 | 21.99% | 0.57 | 0.13 | -0.04 | 0.05 | 0.01 |
| HDB20250919C00075000 | 75.00 | 0.05 | 0.40 | 0.12 | 12 | 543 | 22.93% | 0.09 | 0.05 | -0.02 | 0.02 | 0.00 |
| HDB20250919C00075000 | 75.00 | 0.10 | 0.35 | 0.00 | 0 | 108 | 27.10% | 0.14 | 0.06 | -0.03 | 0.03 | 0.00 |
| HDB20250919C00080000 | 80.00 | 0.00 | 0.30 | 0.05 | 12 | 229 | 39.58% | 0.06 | 0.02 | -0.02 | 0.02 | 0.00 |
| HDB20250919C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 514 | 50.86% | 0.12 | 0.03 | -0.05 | 0.03 | 0.00 |
| HDB20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.05 | 1 | 1 | 89.04% | 0.16 | 0.02 | -0.11 | 0.03 | 0.00 |
| HDB20250919C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 112 | 67.68% | 0.09 | 0.02 | -0.05 | 0.02 | 0.00 |
| HDB20250919C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.32% | 0.15 | 0.02 | -0.13 | 0.03 | 0.00 |
| HDB20250919C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 82.60% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| HDB20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.96% | 0.14 | 0.01 | -0.13 | 0.03 | 0.00 |
| HDB20250919C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 139.22% | 0.13 | 0.01 | -0.14 | 0.03 | 0.00 |
