Срок действия
Calls
на рыночную дату September 05, 2025
Puts
на рыночную дату September 05, 2025
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMH20250912C00270000 | 270.00 | 21.70 | 26.00 | 21.50 | 2 | 34 | 38.16% | 0.94 | 0.01 | -0.11 | 0.05 | 0.05 |
| SMH20250912C00272500 | 272.50 | 19.25 | 23.40 | 0.00 | 0 | 28 | 35.70% | 0.93 | 0.01 | -0.12 | 0.05 | 0.05 |
| SMH20250912C00275000 | 275.00 | 16.85 | 20.95 | 18.07 | 3 | 39 | 31.24% | 0.93 | 0.01 | -0.11 | 0.05 | 0.05 |
| SMH20250912C00277500 | 277.50 | 14.65 | 18.05 | 16.30 | 1 | 10 | 30.93% | 0.90 | 0.01 | -0.15 | 0.07 | 0.05 |
| SMH20250912C00280000 | 280.00 | 12.00 | 15.70 | 14.25 | 22 | 61 | 25.74% | 0.90 | 0.02 | -0.12 | 0.07 | 0.05 |
| SMH20250912C00282500 | 282.50 | 9.90 | 13.75 | 11.27 | 13 | 76 | 26.90% | 0.84 | 0.02 | -0.18 | 0.10 | 0.05 |
| SMH20250912C00285000 | 285.00 | 7.75 | 11.60 | 9.45 | 39 | 150 | 25.53% | 0.79 | 0.03 | -0.21 | 0.12 | 0.04 |
| SMH20250912C00287500 | 287.50 | 6.50 | 9.20 | 6.75 | 26 | 770 | 24.70% | 0.72 | 0.03 | -0.24 | 0.14 | 0.04 |
| SMH20250912C00290000 | 290.00 | 4.70 | 7.50 | 5.55 | 536 | 846 | 23.85% | 0.64 | 0.04 | -0.27 | 0.15 | 0.03 |
| SMH20250912C00292500 | 292.50 | 3.65 | 4.80 | 4.20 | 602 | 315 | 23.00% | 0.54 | 0.04 | -0.27 | 0.16 | 0.03 |
| SMH20250912C00295000 | 295.00 | 2.33 | 3.40 | 2.85 | 1,209 | 509 | 22.45% | 0.43 | 0.04 | -0.26 | 0.16 | 0.02 |
| SMH20250912C00297500 | 297.50 | 1.44 | 2.33 | 1.90 | 962 | 361 | 21.96% | 0.33 | 0.04 | -0.23 | 0.15 | 0.02 |
| SMH20250912C00300000 | 300.00 | 0.77 | 1.55 | 1.17 | 520 | 249 | 21.79% | 0.23 | 0.03 | -0.19 | 0.13 | 0.01 |
| SMH20250912C00302500 | 302.50 | 0.48 | 1.00 | 0.78 | 302 | 281 | 21.80% | 0.16 | 0.03 | -0.15 | 0.10 | 0.01 |
| SMH20250912C00305000 | 305.00 | 0.26 | 0.63 | 0.44 | 140 | 178 | 21.96% | 0.10 | 0.02 | -0.11 | 0.08 | 0.01 |
| SMH20250912C00307500 | 307.50 | 0.13 | 0.40 | 0.28 | 36 | 128 | 22.64% | 0.07 | 0.01 | -0.08 | 0.06 | 0.00 |
| SMH20250912C00310000 | 310.00 | 0.08 | 0.24 | 0.23 | 109 | 304 | 23.43% | 0.05 | 0.01 | -0.06 | 0.04 | 0.00 |
| SMH20250912C00312500 | 312.50 | 0.03 | 0.18 | 0.12 | 5 | 89 | 24.22% | 0.03 | 0.01 | -0.04 | 0.03 | 0.00 |
| SMH20250912C00315000 | 315.00 | 0.03 | 0.17 | 0.08 | 223 | 279 | 26.33% | 0.03 | 0.01 | -0.04 | 0.03 | 0.00 |
| SMH20250912C00317500 | 317.50 | 0.03 | 0.11 | 0.06 | 16 | 139 | 27.57% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMH20250912P00270000 | 270.00 | 0.20 | 0.33 | 0.24 | 815 | 3,555 | 34.82% | -0.04 | 0.01 | -0.08 | 0.04 | -0.00 |
| SMH20250912P00272500 | 272.50 | 0.19 | 0.40 | 0.29 | 195 | 153 | 32.97% | -0.05 | 0.01 | -0.10 | 0.04 | -0.00 |
| SMH20250912P00275000 | 275.00 | 0.25 | 0.55 | 0.35 | 184 | 701 | 31.02% | -0.07 | 0.01 | -0.11 | 0.05 | -0.00 |
| SMH20250912P00277500 | 277.50 | 0.36 | 0.62 | 0.53 | 313 | 387 | 29.52% | -0.09 | 0.01 | -0.13 | 0.07 | -0.00 |
| SMH20250912P00280000 | 280.00 | 0.55 | 0.90 | 0.67 | 377 | 2,582 | 28.06% | -0.12 | 0.02 | -0.15 | 0.08 | -0.01 |
| SMH20250912P00282500 | 282.50 | 0.77 | 1.21 | 0.93 | 402 | 227 | 26.82% | -0.15 | 0.02 | -0.18 | 0.10 | -0.01 |
| SMH20250912P00285000 | 285.00 | 1.20 | 1.60 | 1.36 | 1,655 | 14,797 | 25.86% | -0.21 | 0.03 | -0.22 | 0.12 | -0.01 |
| SMH20250912P00287500 | 287.50 | 1.68 | 2.12 | 1.83 | 1,964 | 976 | 24.70% | -0.28 | 0.03 | -0.25 | 0.14 | -0.01 |
| SMH20250912P00290000 | 290.00 | 2.22 | 2.90 | 2.41 | 2,895 | 851 | 23.89% | -0.36 | 0.04 | -0.27 | 0.15 | -0.02 |
| SMH20250912P00292500 | 292.50 | 2.87 | 4.00 | 3.50 | 768 | 309 | 23.18% | -0.46 | 0.04 | -0.28 | 0.16 | -0.02 |
| SMH20250912P00295000 | 295.00 | 3.10 | 6.10 | 4.65 | 332 | 720 | 22.41% | -0.57 | 0.04 | -0.27 | 0.16 | -0.03 |
| SMH20250912P00297500 | 297.50 | 4.80 | 7.35 | 5.83 | 48 | 58 | 22.11% | -0.68 | 0.04 | -0.24 | 0.15 | -0.03 |
| SMH20250912P00300000 | 300.00 | 5.95 | 9.80 | 8.06 | 95 | 151 | 21.76% | -0.78 | 0.04 | -0.20 | 0.12 | -0.03 |
| SMH20250912P00302500 | 302.50 | 7.95 | 11.90 | 10.50 | 27 | 81 | 21.92% | -0.85 | 0.03 | -0.16 | 0.10 | -0.03 |
| SMH20250912P00305000 | 305.00 | 10.10 | 14.00 | 13.39 | 2 | 58 | 20.26% | -0.93 | 0.02 | -0.09 | 0.06 | -0.02 |
| SMH20250912P00307500 | 307.50 | 12.85 | 16.55 | 0.00 | 0 | 13 | 19.64% | -0.98 | 0.01 | -0.05 | 0.02 | -0.01 |
| SMH20250912P00310000 | 310.00 | 15.30 | 18.65 | 17.00 | 4 | 5 | 22.30% | -0.98 | 0.01 | -0.05 | 0.02 | -0.01 |
| SMH20250912P00312500 | 312.50 | 17.75 | 21.50 | 0.00 | 0 | 1 | 28.67% | -0.95 | 0.01 | -0.09 | 0.04 | -0.02 |
| SMH20250912P00315000 | 315.00 | 19.55 | 24.20 | 0.00 | 0 | 0 | 34.74% | -0.93 | 0.01 | -0.14 | 0.05 | -0.03 |
| SMH20250912P00317500 | 317.50 | 22.00 | 26.70 | 0.00 | 0 | 3 | 34.66% | -0.96 | 0.01 | -0.10 | 0.04 | -0.02 |
