Срок действия
Puts
на рыночную дату September 11, 2025
Calls
на рыночную дату September 11, 2025
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBR20250919P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 721 | 128.60% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PBR20250919P00008500 | 8.50 | 0.00 | 0.72 | 0.00 | 0 | 0 | 209.03% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| PBR20250919P00009000 | 9.00 | 0.00 | 0.01 | 0.01 | 5 | 1,004 | 98.37% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PBR20250919P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 2 | 84.29% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PBR20250919P00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 6 | 10,374 | 70.77% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PBR20250919P00010500 | 10.50 | 0.00 | 0.01 | 0.00 | 0 | 23 | 57.70% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PBR20250919P00011000 | 11.00 | 0.00 | 0.01 | 0.02 | 205 | 18,121 | 50.15% | -0.03 | 0.07 | -0.00 | 0.00 | -0.00 |
| PBR20250919P00011500 | 11.50 | 0.01 | 0.02 | 0.00 | 0 | 1,067 | 39.45% | -0.05 | 0.14 | -0.00 | 0.00 | -0.00 |
| PBR20250919P00012000 | 12.00 | 0.03 | 0.04 | 0.02 | 98 | 38,277 | 31.05% | -0.12 | 0.34 | -0.01 | 0.00 | -0.00 |
| PBR20250919P00012500 | 12.50 | 0.10 | 0.12 | 0.12 | 596 | 700 | 25.12% | -0.37 | 0.80 | -0.01 | 0.01 | -0.00 |
| PBR20250919P00013000 | 13.00 | 0.37 | 0.45 | 0.41 | 43 | 13,529 | 24.70% | -0.77 | 0.68 | -0.01 | 0.01 | -0.00 |
| PBR20250919P00013500 | 13.50 | 0.24 | 1.24 | 0.00 | 0 | 0 | 34.35% | -0.90 | 0.29 | -0.01 | 0.00 | -0.00 |
| PBR20250919P00014000 | 14.00 | 1.13 | 1.60 | 0.00 | 0 | 4,054 | 30.26% | -1.00 | 0.06 | -0.00 | 0.00 | 0.00 |
| PBR20250919P00014500 | 14.50 | 0.87 | 2.55 | 0.00 | 0 | 0 | 119.46% | -0.75 | 0.14 | -0.04 | 0.01 | -0.00 |
| PBR20250919P00015000 | 15.00 | 1.76 | 2.85 | 0.00 | 0 | 26,585 | 135.29% | -0.77 | 0.12 | -0.05 | 0.01 | -0.00 |
| PBR20250919P00015500 | 15.50 | 1.85 | 3.80 | 0.00 | 0 | 0 | 192.07% | -0.71 | 0.09 | -0.08 | 0.01 | -0.00 |
| PBR20250919P00016000 | 16.00 | 2.35 | 5.00 | 0.00 | 0 | 1 | 207.04% | -0.73 | 0.09 | -0.08 | 0.01 | -0.00 |
| PBR20250919P00016500 | 16.50 | 2.81 | 6.00 | 0.00 | 0 | 0 | 212.77% | -0.75 | 0.08 | -0.08 | 0.01 | -0.00 |
| PBR20250919P00017000 | 17.00 | 2.91 | 6.40 | 0.00 | 0 | 0 | 178.19% | -0.84 | 0.07 | -0.05 | 0.00 | -0.00 |
| PBR20250919P00017500 | 17.50 | 3.05 | 6.60 | 0.00 | 0 | 0 | 246.96% | -0.76 | 0.07 | -0.09 | 0.01 | -0.00 |
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBR20250919C00008000 | 8.00 | 2.98 | 6.45 | 0.00 | 0 | 0 | 162.70% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| PBR20250919C00008500 | 8.50 | 2.88 | 5.95 | 0.00 | 0 | 0 | 143.36% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| PBR20250919C00009000 | 9.00 | 2.90 | 5.80 | 0.00 | 0 | 14 | 176.38% | 0.92 | 0.04 | -0.03 | 0.00 | 0.00 |
| PBR20250919C00009500 | 9.50 | 2.20 | 4.95 | 0.00 | 0 | 0 | 107.52% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| PBR20250919C00010000 | 10.00 | 1.94 | 2.97 | 0.00 | 0 | 24 | 164.79% | 0.86 | 0.07 | -0.04 | 0.00 | 0.00 |
| PBR20250919C00010500 | 10.50 | 1.39 | 2.93 | 0.00 | 0 | 0 | 62.66% | 0.98 | 0.04 | -0.00 | 0.00 | 0.00 |
| PBR20250919C00011000 | 11.00 | 1.62 | 1.71 | 1.62 | 3 | 58 | 65.17% | 0.93 | 0.11 | -0.01 | 0.00 | 0.00 |
| PBR20250919C00011500 | 11.50 | 1.17 | 1.21 | 0.00 | 0 | 292 | 40.35% | 0.95 | 0.14 | -0.00 | 0.00 | 0.00 |
| PBR20250919C00012000 | 12.00 | 0.69 | 0.73 | 0.73 | 28 | 8,011 | 32.67% | 0.87 | 0.35 | -0.01 | 0.00 | 0.00 |
| PBR20250919C00012500 | 12.50 | 0.29 | 0.31 | 0.28 | 146 | 6,291 | 27.38% | 0.63 | 0.73 | -0.01 | 0.01 | 0.00 |
| PBR20250919C00013000 | 13.00 | 0.06 | 0.08 | 0.07 | 1,149 | 16,400 | 25.87% | 0.25 | 0.65 | -0.01 | 0.01 | 0.00 |
| PBR20250919C00013500 | 13.50 | 0.01 | 0.03 | 0.00 | 0 | 628 | 30.43% | 0.08 | 0.26 | -0.01 | 0.00 | 0.00 |
| PBR20250919C00014000 | 14.00 | 0.01 | 0.02 | 0.02 | 5 | 7,992 | 40.17% | 0.05 | 0.14 | -0.00 | 0.00 | 0.00 |
| PBR20250919C00014500 | 14.50 | 0.01 | 0.02 | 0.00 | 0 | 96 | 51.35% | 0.04 | 0.09 | -0.00 | 0.00 | 0.00 |
| PBR20250919C00015000 | 15.00 | 0.00 | 0.01 | 0.00 | 0 | 30,972 | 52.00% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| PBR20250919C00015500 | 15.50 | 0.00 | 0.32 | 0.00 | 0 | 0 | 154.62% | 0.22 | 0.10 | -0.05 | 0.01 | 0.00 |
| PBR20250919C00016000 | 16.00 | 0.00 | 0.01 | 0.00 | 0 | 3,920 | 68.47% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PBR20250919C00016500 | 16.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 189.86% | 0.21 | 0.08 | -0.06 | 0.01 | 0.00 |
| PBR20250919C00017000 | 17.00 | 0.00 | 0.21 | 0.00 | 0 | 803 | 138.22% | 0.09 | 0.06 | -0.03 | 0.00 | 0.00 |
| PBR20250919C00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 214.19% | 0.20 | 0.07 | -0.07 | 0.01 | 0.00 |
