Wygaśnięcie
Puts
dla daty rynkowej June 03, 2026
Calls
dla daty rynkowej June 03, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XES20260618P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 285.56% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 257.69% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00050000 | 50.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 276.70% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| XES20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 210.49% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 190.07% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 186.19% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 182.37% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 178.61% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 174.91% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 171.26% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 167.67% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 164.13% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00068000 | 68.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 160.64% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00069000 | 69.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 157.19% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 153.80% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 150.45% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 147.14% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| XES20260618P00073000 | 73.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 173.31% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| XES20260618P00074000 | 74.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 169.57% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| XES20260618P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 137.47% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| XES20260618P00076000 | 76.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.32% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| XES20260618P00077000 | 77.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 158.62% | -0.05 | 0.00 | -0.14 | 0.03 | -0.00 |
| XES20260618P00078000 | 78.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 155.05% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| XES20260618P00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.09% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| XES20260618P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.09% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| XES20260618P00081000 | 81.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 119.11% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| XES20260618P00085000 | 85.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 131.12% | -0.06 | 0.00 | -0.13 | 0.03 | -0.00 |
| XES20260618P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 93.62% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| XES20260618P00095000 | 95.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 99.46% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| XES20260618P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 67.40% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| XES20260618P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 54.82% | -0.06 | 0.01 | -0.05 | 0.03 | -0.00 |
| XES20260618P00110000 | 110.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 45.04% | -0.09 | 0.01 | -0.06 | 0.04 | -0.00 |
| XES20260618P00115000 | 115.00 | 0.15 | 2.60 | 0.00 | 0 | 36 | 46.67% | -0.20 | 0.02 | -0.11 | 0.07 | -0.01 |
| XES20260618P00120000 | 120.00 | 1.00 | 3.70 | 0.00 | 0 | 6 | 40.74% | -0.34 | 0.04 | -0.13 | 0.09 | -0.02 |
| XES20260618P00125000 | 125.00 | 3.50 | 5.70 | 0.00 | 0 | 30 | 38.62% | -0.53 | 0.04 | -0.13 | 0.10 | -0.02 |
| XES20260618P00130000 | 130.00 | 6.60 | 8.70 | 0.00 | 0 | 3 | 37.43% | -0.73 | 0.04 | -0.11 | 0.08 | -0.03 |
| XES20260618P00135000 | 135.00 | 10.50 | 12.70 | 0.00 | 0 | 37 | 32.42% | -0.93 | 0.03 | -0.05 | 0.03 | -0.02 |
| XES20260618P00140000 | 140.00 | 15.10 | 17.60 | 0.00 | 0 | 14 | 62.41% | -0.82 | 0.02 | -0.14 | 0.06 | -0.03 |
| XES20260618P00145000 | 145.00 | 19.90 | 22.10 | 0.00 | 0 | 0 | 64.04% | -0.88 | 0.01 | -0.11 | 0.05 | -0.03 |
| XES20260618P00150000 | 150.00 | 24.90 | 27.20 | 0.00 | 0 | 0 | 75.58% | -0.89 | 0.01 | -0.13 | 0.05 | -0.03 |
| XES20260618P00155000 | 155.00 | 29.90 | 32.60 | 0.00 | 0 | 0 | 92.70% | -0.87 | 0.01 | -0.17 | 0.05 | -0.03 |
| XES20260618P00160000 | 160.00 | 34.90 | 37.60 | 0.00 | 0 | 0 | 101.52% | -0.88 | 0.01 | -0.18 | 0.05 | -0.04 |
| XES20260618P00165000 | 165.00 | 39.90 | 42.60 | 0.00 | 0 | 0 | 109.85% | -0.88 | 0.01 | -0.18 | 0.05 | -0.04 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XES20260618C00040000 | 40.00 | 82.40 | 85.20 | 0.00 | 0 | 0 | 364.78% | 0.97 | 0.00 | -0.19 | 0.02 | 0.01 |
| XES20260618C00045000 | 45.00 | 77.50 | 80.20 | 0.00 | 0 | 0 | 329.37% | 0.97 | 0.00 | -0.19 | 0.02 | 0.01 |
| XES20260618C00050000 | 50.00 | 72.40 | 75.20 | 0.00 | 0 | 0 | 297.99% | 0.97 | 0.00 | -0.18 | 0.02 | 0.02 |
| XES20260618C00055000 | 55.00 | 67.50 | 70.20 | 0.00 | 0 | 1 | 269.80% | 0.96 | 0.00 | -0.18 | 0.02 | 0.02 |
| XES20260618C00060000 | 60.00 | 62.50 | 65.20 | 0.00 | 0 | 21 | 244.17% | 0.96 | 0.00 | -0.18 | 0.02 | 0.02 |
| XES20260618C00061000 | 61.00 | 61.40 | 64.10 | 0.00 | 0 | 0 | 234.96% | 0.96 | 0.00 | -0.17 | 0.02 | 0.02 |
| XES20260618C00062000 | 62.00 | 60.50 | 63.10 | 0.00 | 0 | 0 | 230.25% | 0.96 | 0.00 | -0.17 | 0.02 | 0.02 |
| XES20260618C00063000 | 63.00 | 59.40 | 62.20 | 0.00 | 0 | 0 | 229.82% | 0.96 | 0.00 | -0.18 | 0.02 | 0.02 |
| XES20260618C00064000 | 64.00 | 58.40 | 61.20 | 0.00 | 0 | 0 | 225.19% | 0.95 | 0.00 | -0.17 | 0.02 | 0.02 |
| XES20260618C00065000 | 65.00 | 57.50 | 60.20 | 0.00 | 0 | 0 | 220.63% | 0.95 | 0.00 | -0.17 | 0.03 | 0.02 |
| XES20260618C00066000 | 66.00 | 56.50 | 59.20 | 0.00 | 0 | 0 | 216.14% | 0.95 | 0.00 | -0.17 | 0.03 | 0.02 |
| XES20260618C00067000 | 67.00 | 55.50 | 58.20 | 0.00 | 0 | 0 | 211.72% | 0.95 | 0.00 | -0.17 | 0.03 | 0.02 |
| XES20260618C00068000 | 68.00 | 54.50 | 57.20 | 0.00 | 0 | 0 | 207.36% | 0.95 | 0.00 | -0.17 | 0.03 | 0.02 |
| XES20260618C00069000 | 69.00 | 53.40 | 56.20 | 0.00 | 0 | 0 | 203.06% | 0.95 | 0.00 | -0.17 | 0.03 | 0.02 |
| XES20260618C00070000 | 70.00 | 52.50 | 55.10 | 0.00 | 0 | 1 | 195.05% | 0.95 | 0.00 | -0.16 | 0.03 | 0.02 |
| XES20260618C00071000 | 71.00 | 51.50 | 54.10 | 0.00 | 0 | 0 | 190.93% | 0.95 | 0.00 | -0.16 | 0.03 | 0.02 |
| XES20260618C00072000 | 72.00 | 50.50 | 53.10 | 0.00 | 0 | 0 | 186.87% | 0.95 | 0.00 | -0.16 | 0.03 | 0.02 |
| XES20260618C00073000 | 73.00 | 49.40 | 52.10 | 0.00 | 0 | 0 | 182.85% | 0.95 | 0.00 | -0.16 | 0.03 | 0.02 |
| XES20260618C00074000 | 74.00 | 48.50 | 51.10 | 0.00 | 0 | 1 | 178.89% | 0.95 | 0.00 | -0.16 | 0.03 | 0.03 |
| XES20260618C00075000 | 75.00 | 47.50 | 50.10 | 0.00 | 0 | 0 | 174.98% | 0.95 | 0.00 | -0.16 | 0.03 | 0.03 |
| XES20260618C00076000 | 76.00 | 47.00 | 49.10 | 0.00 | 0 | 0 | 114.58% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| XES20260618C00077000 | 77.00 | 46.00 | 48.30 | 0.00 | 0 | 0 | 121.41% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| XES20260618C00078000 | 78.00 | 45.00 | 47.30 | 0.00 | 0 | 0 | 118.38% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| XES20260618C00079000 | 79.00 | 44.00 | 46.30 | 0.00 | 0 | 0 | 115.39% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| XES20260618C00080000 | 80.00 | 42.50 | 45.30 | 0.00 | 0 | 5 | 162.43% | 0.93 | 0.00 | -0.17 | 0.03 | 0.03 |
| XES20260618C00081000 | 81.00 | 42.00 | 44.30 | 0.00 | 0 | 8 | 109.52% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| XES20260618C00085000 | 85.00 | 37.90 | 40.30 | 0.00 | 0 | 17 | 94.23% | 0.98 | 0.00 | -0.03 | 0.01 | 0.03 |
| XES20260618C00090000 | 90.00 | 32.30 | 35.30 | 0.00 | 0 | 2 | 126.57% | 0.92 | 0.00 | -0.16 | 0.04 | 0.03 |
| XES20260618C00095000 | 95.00 | 27.80 | 30.30 | 0.00 | 0 | 11 | 64.50% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| XES20260618C00100000 | 100.00 | 22.60 | 25.30 | 0.00 | 0 | 55 | 93.52% | 0.89 | 0.01 | -0.14 | 0.05 | 0.03 |
| XES20260618C00105000 | 105.00 | 18.20 | 20.40 | 0.00 | 0 | 5 | 53.69% | 0.94 | 0.01 | -0.05 | 0.03 | 0.04 |
| XES20260618C00110000 | 110.00 | 13.40 | 15.60 | 0.00 | 0 | 5 | 46.48% | 0.91 | 0.01 | -0.06 | 0.04 | 0.04 |
| XES20260618C00115000 | 115.00 | 9.10 | 11.20 | 0.00 | 0 | 128 | 43.84% | 0.81 | 0.02 | -0.10 | 0.07 | 0.04 |
| XES20260618C00120000 | 120.00 | 5.00 | 7.50 | 0.00 | 0 | 21 | 39.98% | 0.67 | 0.04 | -0.12 | 0.09 | 0.03 |
| XES20260618C00125000 | 125.00 | 2.15 | 4.80 | 0.00 | 0 | 13 | 39.33% | 0.48 | 0.04 | -0.13 | 0.10 | 0.02 |
| XES20260618C00130000 | 130.00 | 0.35 | 3.00 | 0.00 | 0 | 50 | 38.74% | 0.29 | 0.04 | -0.11 | 0.09 | 0.01 |
| XES20260618C00135000 | 135.00 | 0.05 | 1.20 | 0.00 | 0 | 11 | 38.82% | 0.15 | 0.02 | -0.08 | 0.06 | 0.01 |
| XES20260618C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 41.68% | 0.08 | 0.01 | -0.05 | 0.04 | 0.00 |
| XES20260618C00145000 | 145.00 | 0.00 | 0.75 | 0.14 | 1 | 6 | 50.49% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| XES20260618C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 58.69% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| XES20260618C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.38% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| XES20260618C00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.65% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| XES20260618C00165000 | 165.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 97.95% | 0.09 | 0.01 | -0.13 | 0.04 | 0.00 |
