Wygaśnięcie
Calls
dla daty rynkowej June 05, 2026
Puts
dla daty rynkowej June 05, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FBL20260618C00010000 | 10.00 | 11.60 | 15.40 | 0.00 | 0 | 1 | 204.55% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| FBL20260618C00011000 | 11.00 | 10.60 | 13.50 | 0.00 | 0 | 0 | 214.17% | 0.98 | 0.00 | -0.01 | 0.00 | 0.00 |
| FBL20260618C00012000 | 12.00 | 9.60 | 13.50 | 0.00 | 0 | 20 | 191.31% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| FBL20260618C00013000 | 13.00 | 8.60 | 12.30 | 0.00 | 0 | 1 | 142.47% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| FBL20260618C00014000 | 14.00 | 7.30 | 11.50 | 0.00 | 0 | 0 | 240.59% | 0.91 | 0.02 | -0.06 | 0.01 | 0.00 |
| FBL20260618C00014330 | 14.33 | 7.00 | 11.20 | 0.00 | 0 | 2 | 136.63% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| FBL20260618C00015000 | 15.00 | 6.30 | 10.50 | 0.00 | 0 | 0 | 215.07% | 0.90 | 0.02 | -0.06 | 0.01 | 0.00 |
| FBL20260618C00016000 | 16.00 | 5.70 | 9.50 | 0.00 | 0 | 0 | 115.51% | 0.97 | 0.01 | -0.01 | 0.00 | 0.01 |
| FBL20260618C00017000 | 17.00 | 5.90 | 7.50 | 0.00 | 0 | 4 | 111.45% | 0.95 | 0.02 | -0.02 | 0.00 | 0.01 |
| FBL20260618C00018000 | 18.00 | 3.60 | 7.50 | 0.00 | 0 | 0 | 83.91% | 0.96 | 0.02 | -0.01 | 0.00 | 0.01 |
| FBL20260618C00019000 | 19.00 | 2.40 | 6.50 | 0.00 | 0 | 0 | 78.69% | 0.93 | 0.04 | -0.02 | 0.01 | 0.01 |
| FBL20260618C00019330 | 19.33 | 3.70 | 6.30 | 0.00 | 0 | 20 | 84.82% | 0.90 | 0.05 | -0.02 | 0.01 | 0.01 |
| FBL20260618C00020000 | 20.00 | 1.50 | 5.90 | 0.00 | 0 | 15 | 75.66% | 0.88 | 0.06 | -0.03 | 0.01 | 0.01 |
| FBL20260618C00020330 | 20.33 | 3.00 | 4.20 | 0.00 | 0 | 9 | 80.41% | 0.84 | 0.07 | -0.03 | 0.01 | 0.01 |
| FBL20260618C00021330 | 21.33 | 2.25 | 3.40 | 0.00 | 0 | 5 | 84.11% | 0.74 | 0.09 | -0.05 | 0.01 | 0.01 |
| FBL20260618C00022330 | 22.33 | 1.50 | 2.50 | 0.00 | 0 | 14 | 75.70% | 0.65 | 0.11 | -0.05 | 0.02 | 0.00 |
| FBL20260618C00023330 | 23.33 | 1.00 | 1.90 | 1.34 | 5 | 15 | 76.47% | 0.54 | 0.12 | -0.05 | 0.02 | 0.00 |
| FBL20260618C00024330 | 24.33 | 0.70 | 1.45 | 1.00 | 1 | 245 | 70.39% | 0.41 | 0.12 | -0.05 | 0.02 | 0.00 |
| FBL20260618C00025330 | 25.33 | 0.60 | 1.15 | 0.67 | 145 | 286 | 73.89% | 0.31 | 0.11 | -0.04 | 0.02 | 0.00 |
| FBL20260618C00026330 | 26.33 | 0.20 | 0.65 | 0.40 | 229 | 377 | 75.30% | 0.23 | 0.09 | -0.04 | 0.01 | 0.00 |
| FBL20260618C00027330 | 27.33 | 0.20 | 0.45 | 0.29 | 90 | 222 | 77.75% | 0.16 | 0.07 | -0.03 | 0.01 | 0.00 |
| FBL20260618C00028330 | 28.33 | 0.00 | 0.45 | 0.19 | 48 | 191 | 75.29% | 0.10 | 0.05 | -0.02 | 0.01 | 0.00 |
| FBL20260618C00029330 | 29.33 | 0.00 | 0.30 | 0.17 | 8 | 179 | 84.97% | 0.09 | 0.04 | -0.02 | 0.01 | 0.00 |
| FBL20260618C00030330 | 30.33 | 0.00 | 0.20 | 0.10 | 4 | 274 | 97.56% | 0.10 | 0.04 | -0.03 | 0.01 | 0.00 |
| FBL20260618C00031330 | 31.33 | 0.00 | 0.50 | 0.00 | 0 | 517 | 116.06% | 0.11 | 0.04 | -0.04 | 0.01 | 0.00 |
| FBL20260618C00032330 | 32.33 | 0.00 | 0.60 | 0.00 | 0 | 123 | 130.76% | 0.12 | 0.03 | -0.04 | 0.01 | 0.00 |
| FBL20260618C00033330 | 33.33 | 0.00 | 0.05 | 0.00 | 0 | 136 | 87.02% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| FBL20260618C00034330 | 34.33 | 0.05 | 0.20 | 0.00 | 0 | 708 | 121.34% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
| FBL20260618C00035330 | 35.33 | 0.00 | 0.55 | 0.33 | 3 | 212 | 137.26% | 0.07 | 0.02 | -0.03 | 0.01 | 0.00 |
| FBL20260618C00036330 | 36.33 | 0.00 | 0.55 | 0.00 | 0 | 61 | 159.18% | 0.10 | 0.02 | -0.04 | 0.01 | 0.00 |
| FBL20260618C00037330 | 37.33 | 0.00 | 0.60 | 0.00 | 0 | 60 | 169.58% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00038330 | 38.33 | 0.00 | 0.10 | 0.00 | 0 | 41 | 126.64% | 0.03 | 0.01 | -0.01 | 0.00 | 0.00 |
| FBL20260618C00039330 | 39.33 | 0.00 | 0.15 | 0.00 | 0 | 210 | 140.52% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| FBL20260618C00040330 | 40.33 | 0.00 | 0.75 | 0.00 | 0 | 196 | 189.31% | 0.09 | 0.02 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00041330 | 41.33 | 0.00 | 0.60 | 0.00 | 0 | 43 | 195.43% | 0.09 | 0.02 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00042330 | 42.33 | 0.00 | 0.60 | 0.00 | 0 | 71 | 201.34% | 0.09 | 0.02 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00043330 | 43.33 | 0.00 | 0.65 | 0.00 | 0 | 6 | 207.07% | 0.09 | 0.02 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00044330 | 44.33 | 0.00 | 0.60 | 0.00 | 0 | 257 | 212.62% | 0.08 | 0.02 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00045330 | 45.33 | 0.00 | 0.30 | 0.00 | 0 | 7 | 190.89% | 0.05 | 0.01 | -0.03 | 0.00 | 0.00 |
| FBL20260618C00046330 | 46.33 | 0.00 | 0.75 | 0.00 | 0 | 70 | 219.29% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00047330 | 47.33 | 0.00 | 0.75 | 0.00 | 0 | 2 | 224.31% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00048330 | 48.33 | 0.00 | 0.05 | 0.00 | 0 | 8 | 158.86% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| FBL20260618C00049330 | 49.33 | 0.00 | 0.30 | 0.00 | 0 | 139 | 209.45% | 0.05 | 0.01 | -0.03 | 0.00 | 0.00 |
| FBL20260618C00054330 | 54.33 | 0.00 | 0.60 | 0.00 | 0 | 18 | 255.95% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| FBL20260618C00059330 | 59.33 | 0.00 | 0.60 | 0.00 | 0 | 318 | 275.52% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FBL20260618P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 307.95% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| FBL20260618P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 277.64% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| FBL20260618P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 250.02% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| FBL20260618P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 224.58% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| FBL20260618P00014000 | 14.00 | 0.00 | 3.40 | 0.00 | 0 | 5 | 200.95% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| FBL20260618P00014330 | 14.33 | 0.00 | 2.15 | 0.00 | 0 | 9 | 193.49% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| FBL20260618P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 111.95% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| FBL20260618P00016000 | 16.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 157.90% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| FBL20260618P00017000 | 17.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 137.99% | -0.09 | 0.03 | -0.04 | 0.01 | -0.00 |
| FBL20260618P00018000 | 18.00 | 0.00 | 0.65 | 0.00 | 0 | 6 | 118.89% | -0.10 | 0.03 | -0.04 | 0.01 | -0.00 |
| FBL20260618P00019000 | 19.00 | 0.00 | 0.70 | 0.15 | 20 | 63 | 103.23% | -0.12 | 0.04 | -0.04 | 0.01 | -0.00 |
| FBL20260618P00019330 | 19.33 | 0.00 | 0.75 | 0.00 | 0 | 23 | 97.12% | -0.13 | 0.05 | -0.03 | 0.01 | -0.00 |
| FBL20260618P00020000 | 20.00 | 0.00 | 0.60 | 0.00 | 0 | 3 | 84.79% | -0.15 | 0.06 | -0.03 | 0.01 | -0.00 |
| FBL20260618P00020330 | 20.33 | 0.00 | 0.85 | 0.00 | 0 | 14 | 78.74% | -0.16 | 0.07 | -0.03 | 0.01 | -0.00 |
| FBL20260618P00021330 | 21.33 | 0.00 | 0.90 | 0.70 | 6 | 74 | 79.37% | -0.25 | 0.09 | -0.04 | 0.01 | -0.00 |
| FBL20260618P00022330 | 22.33 | 0.40 | 1.35 | 0.88 | 3 | 69 | 77.82% | -0.35 | 0.11 | -0.05 | 0.02 | -0.00 |
| FBL20260618P00023330 | 23.33 | 0.80 | 1.75 | 1.25 | 8 | 119 | 78.48% | -0.46 | 0.11 | -0.05 | 0.02 | -0.00 |
| FBL20260618P00024330 | 24.33 | 1.45 | 2.20 | 1.64 | 39 | 165 | 71.01% | -0.59 | 0.12 | -0.05 | 0.02 | -0.00 |
| FBL20260618P00025330 | 25.33 | 1.90 | 2.90 | 2.94 | 4 | 108 | 69.68% | -0.71 | 0.11 | -0.04 | 0.02 | -0.01 |
| FBL20260618P00026330 | 26.33 | 2.90 | 3.60 | 3.75 | 1 | 72 | 83.42% | -0.75 | 0.09 | -0.05 | 0.01 | -0.01 |
| FBL20260618P00027330 | 27.33 | 3.40 | 4.50 | 4.50 | 1 | 76 | 71.28% | -0.86 | 0.07 | -0.03 | 0.01 | -0.01 |
| FBL20260618P00028330 | 28.33 | 4.30 | 5.40 | 5.10 | 3 | 26 | 76.24% | -0.90 | 0.06 | -0.02 | 0.01 | -0.01 |
| FBL20260618P00029330 | 29.33 | 5.00 | 8.10 | 0.00 | 0 | 74 | 78.39% | -0.93 | 0.04 | -0.02 | 0.01 | -0.01 |
| FBL20260618P00030330 | 30.33 | 5.90 | 8.60 | 0.00 | 0 | 55 | 87.12% | -0.94 | 0.04 | -0.02 | 0.01 | -0.01 |
| FBL20260618P00031330 | 31.33 | 5.90 | 8.30 | 0.00 | 0 | 10 | 138.26% | -0.84 | 0.04 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00032330 | 32.33 | 7.90 | 9.50 | 0.00 | 0 | 101 | 90.64% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| FBL20260618P00033330 | 33.33 | 7.80 | 10.50 | 0.00 | 0 | 15 | 156.95% | -0.85 | 0.03 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00034330 | 34.33 | 9.90 | 11.40 | 0.00 | 0 | 34 | 165.62% | -0.86 | 0.03 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00035330 | 35.33 | 9.80 | 12.30 | 0.00 | 0 | 15 | 173.90% | -0.86 | 0.03 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00036330 | 36.33 | 10.80 | 13.30 | 0.00 | 0 | 12 | 181.83% | -0.87 | 0.03 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00037330 | 37.33 | 12.90 | 14.50 | 0.00 | 0 | 103 | 189.43% | -0.87 | 0.03 | -0.07 | 0.01 | -0.01 |
| FBL20260618P00038330 | 38.33 | 12.80 | 17.00 | 0.00 | 0 | 1 | 128.45% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
| FBL20260618P00039330 | 39.33 | 13.80 | 18.00 | 0.00 | 0 | 2 | 134.00% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
| FBL20260618P00040330 | 40.33 | 15.90 | 17.50 | 0.00 | 0 | 1 | 139.39% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
| FBL20260618P00041330 | 41.33 | 16.90 | 18.50 | 0.00 | 0 | 1 | 204.86% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00042330 | 42.33 | 17.90 | 19.50 | 0.00 | 0 | 1 | 211.01% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00043330 | 43.33 | 18.90 | 20.50 | 0.00 | 0 | 1 | 154.61% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
| FBL20260618P00044330 | 44.33 | 18.80 | 21.50 | 0.00 | 0 | 0 | 222.75% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00045330 | 45.33 | 20.90 | 22.50 | 0.00 | 0 | 0 | 228.36% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00046330 | 46.33 | 21.90 | 23.40 | 0.00 | 0 | 0 | 233.81% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00047330 | 47.33 | 22.90 | 24.50 | 0.00 | 0 | 0 | 173.07% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| FBL20260618P00048330 | 48.33 | 22.80 | 27.00 | 0.00 | 0 | 0 | 244.26% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| FBL20260618P00049330 | 49.33 | 23.90 | 28.00 | 0.00 | 0 | 0 | 181.62% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| FBL20260618P00054330 | 54.33 | 28.80 | 33.00 | 0.00 | 0 | 0 | 201.38% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| FBL20260618P00059330 | 59.33 | 34.90 | 36.50 | 0.00 | 0 | 0 | 219.19% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
