Expirare
Calls
pentru data pieței June 05, 2026
Puts
pentru data pieței June 05, 2026
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IGM20260618C00065000 | 65.00 | 90.80 | 93.60 | 0.00 | 0 | 70 | 256.27% | 0.98 | 0.00 | -0.12 | 0.01 | 0.02 |
| IGM20260618C00070000 | 70.00 | 85.70 | 88.60 | 0.00 | 0 | 0 | 229.14% | 0.98 | 0.00 | -0.10 | 0.01 | 0.02 |
| IGM20260618C00075000 | 75.00 | 81.00 | 83.60 | 0.00 | 0 | 0 | 210.98% | 0.98 | 0.00 | -0.10 | 0.01 | 0.02 |
| IGM20260618C00080000 | 80.00 | 75.80 | 78.70 | 0.00 | 0 | 0 | 206.07% | 0.97 | 0.00 | -0.13 | 0.02 | 0.03 |
| IGM20260618C00085000 | 85.00 | 70.90 | 73.50 | 0.00 | 0 | 1 | 189.43% | 0.97 | 0.00 | -0.13 | 0.02 | 0.03 |
| IGM20260618C00090000 | 90.00 | 66.00 | 68.70 | 0.00 | 0 | 1 | 173.72% | 0.97 | 0.00 | -0.12 | 0.02 | 0.03 |
| IGM20260618C00095000 | 95.00 | 61.00 | 63.70 | 0.00 | 0 | 4 | 158.84% | 0.97 | 0.00 | -0.12 | 0.02 | 0.03 |
| IGM20260618C00100000 | 100.00 | 55.80 | 58.70 | 0.00 | 0 | 2 | 144.68% | 0.96 | 0.00 | -0.12 | 0.02 | 0.03 |
| IGM20260618C00105000 | 105.00 | 51.00 | 53.70 | 0.00 | 0 | 1 | 138.55% | 0.95 | 0.00 | -0.14 | 0.03 | 0.03 |
| IGM20260618C00110000 | 110.00 | 46.10 | 48.80 | 0.00 | 0 | 0 | 121.74% | 0.95 | 0.00 | -0.13 | 0.03 | 0.04 |
| IGM20260618C00115000 | 115.00 | 41.10 | 43.80 | 0.00 | 0 | 1 | 108.99% | 0.95 | 0.00 | -0.12 | 0.03 | 0.04 |
| IGM20260618C00117000 | 117.00 | 38.90 | 41.80 | 0.00 | 0 | 10 | 104.02% | 0.95 | 0.00 | -0.12 | 0.03 | 0.04 |
| IGM20260618C00118000 | 118.00 | 38.00 | 40.80 | 0.00 | 0 | 0 | 101.55% | 0.95 | 0.00 | -0.12 | 0.03 | 0.04 |
| IGM20260618C00119000 | 119.00 | 37.20 | 39.80 | 0.00 | 0 | 0 | 99.10% | 0.94 | 0.00 | -0.12 | 0.03 | 0.04 |
| IGM20260618C00120000 | 120.00 | 35.50 | 38.80 | 0.00 | 0 | 4 | 96.67% | 0.94 | 0.00 | -0.12 | 0.03 | 0.04 |
| IGM20260618C00121000 | 121.00 | 35.10 | 37.80 | 0.00 | 0 | 18 | 102.21% | 0.93 | 0.00 | -0.15 | 0.04 | 0.04 |
| IGM20260618C00122000 | 122.00 | 34.10 | 36.90 | 0.00 | 0 | 119 | 94.60% | 0.94 | 0.00 | -0.13 | 0.04 | 0.04 |
| IGM20260618C00123000 | 123.00 | 33.20 | 35.90 | 0.00 | 0 | 77 | 92.16% | 0.93 | 0.00 | -0.13 | 0.04 | 0.04 |
| IGM20260618C00124000 | 124.00 | 32.20 | 34.90 | 0.00 | 0 | 42 | 89.73% | 0.93 | 0.00 | -0.13 | 0.04 | 0.04 |
| IGM20260618C00125000 | 125.00 | 31.00 | 33.90 | 0.00 | 0 | 93 | 87.31% | 0.93 | 0.01 | -0.13 | 0.04 | 0.04 |
| IGM20260618C00126000 | 126.00 | 30.30 | 32.90 | 0.00 | 0 | 22 | 84.90% | 0.93 | 0.01 | -0.12 | 0.04 | 0.04 |
| IGM20260618C00127000 | 127.00 | 29.00 | 31.90 | 0.00 | 0 | 8 | 82.51% | 0.93 | 0.01 | -0.12 | 0.04 | 0.04 |
| IGM20260618C00128000 | 128.00 | 28.30 | 30.90 | 0.00 | 0 | 22 | 82.46% | 0.92 | 0.01 | -0.13 | 0.04 | 0.04 |
| IGM20260618C00129000 | 129.00 | 27.10 | 29.90 | 0.00 | 0 | 15 | 77.75% | 0.92 | 0.01 | -0.12 | 0.04 | 0.04 |
| IGM20260618C00130000 | 130.00 | 26.20 | 29.00 | 0.00 | 0 | 20 | 77.63% | 0.92 | 0.01 | -0.13 | 0.05 | 0.04 |
| IGM20260618C00131000 | 131.00 | 25.20 | 27.80 | 0.00 | 0 | 20 | 75.23% | 0.91 | 0.01 | -0.13 | 0.05 | 0.04 |
| IGM20260618C00132000 | 132.00 | 24.30 | 27.00 | 0.00 | 0 | 79 | 70.67% | 0.92 | 0.01 | -0.12 | 0.05 | 0.04 |
| IGM20260618C00133000 | 133.00 | 23.40 | 26.00 | 0.00 | 0 | 36 | 72.46% | 0.90 | 0.01 | -0.14 | 0.05 | 0.04 |
| IGM20260618C00134000 | 134.00 | 22.40 | 25.00 | 0.00 | 0 | 68 | 70.03% | 0.90 | 0.01 | -0.13 | 0.05 | 0.04 |
| IGM20260618C00135000 | 135.00 | 21.40 | 23.90 | 0.00 | 0 | 94 | 69.47% | 0.89 | 0.01 | -0.14 | 0.06 | 0.04 |
| IGM20260618C00136000 | 136.00 | 20.30 | 23.10 | 0.00 | 0 | 64 | 67.01% | 0.89 | 0.01 | -0.14 | 0.06 | 0.04 |
| IGM20260618C00137000 | 137.00 | 19.50 | 22.10 | 0.00 | 0 | 73 | 30.65% | 0.99 | 0.00 | -0.00 | 0.01 | 0.05 |
| IGM20260618C00138000 | 138.00 | 18.30 | 21.20 | 0.00 | 0 | 5 | 62.10% | 0.88 | 0.01 | -0.14 | 0.06 | 0.04 |
| IGM20260618C00139000 | 139.00 | 17.60 | 20.20 | 0.00 | 0 | 5 | 27.32% | 0.99 | 0.00 | -0.00 | 0.01 | 0.05 |
| IGM20260618C00140000 | 140.00 | 16.70 | 19.30 | 0.00 | 0 | 26 | 30.79% | 0.98 | 0.01 | -0.01 | 0.02 | 0.05 |
| IGM20260618C00141000 | 141.00 | 15.50 | 18.30 | 0.00 | 0 | 0 | 29.10% | 0.98 | 0.01 | -0.01 | 0.02 | 0.05 |
| IGM20260618C00142000 | 142.00 | 14.80 | 17.40 | 0.00 | 0 | 4 | 32.24% | 0.96 | 0.01 | -0.03 | 0.03 | 0.05 |
| IGM20260618C00143000 | 143.00 | 13.70 | 16.50 | 0.00 | 0 | 0 | 33.58% | 0.94 | 0.01 | -0.04 | 0.04 | 0.05 |
| IGM20260618C00144000 | 144.00 | 12.90 | 15.30 | 0.00 | 0 | 2 | 36.31% | 0.91 | 0.02 | -0.06 | 0.05 | 0.05 |
| IGM20260618C00145000 | 145.00 | 12.00 | 14.20 | 19.15 | 1 | 3 | 35.15% | 0.90 | 0.02 | -0.07 | 0.05 | 0.05 |
| IGM20260618C00146000 | 146.00 | 11.10 | 13.50 | 0.00 | 0 | 0 | 34.74% | 0.88 | 0.02 | -0.08 | 0.06 | 0.04 |
| IGM20260618C00147000 | 147.00 | 10.20 | 12.50 | 0.00 | 0 | 1 | 32.47% | 0.88 | 0.02 | -0.07 | 0.06 | 0.04 |
| IGM20260618C00148000 | 148.00 | 9.40 | 11.90 | 0.00 | 0 | 1 | 32.46% | 0.85 | 0.02 | -0.08 | 0.07 | 0.04 |
| IGM20260618C00149000 | 149.00 | 8.50 | 11.20 | 0.00 | 0 | 0 | 34.65% | 0.81 | 0.03 | -0.11 | 0.08 | 0.04 |
| IGM20260618C00150000 | 150.00 | 7.80 | 10.40 | 0.00 | 0 | 0 | 33.80% | 0.79 | 0.03 | -0.11 | 0.09 | 0.04 |
| IGM20260618C00155000 | 155.00 | 4.00 | 6.20 | 0.00 | 0 | 6 | 31.57% | 0.62 | 0.04 | -0.14 | 0.11 | 0.03 |
| IGM20260618C00160000 | 160.00 | 1.40 | 3.90 | 0.00 | 0 | 15 | 32.36% | 0.41 | 0.04 | -0.15 | 0.12 | 0.02 |
| IGM20260618C00165000 | 165.00 | 0.00 | 2.40 | 0.00 | 0 | 16 | 32.71% | 0.24 | 0.03 | -0.12 | 0.09 | 0.01 |
| IGM20260618C00170000 | 170.00 | 0.00 | 1.85 | 0.00 | 0 | 2 | 38.54% | 0.16 | 0.02 | -0.10 | 0.07 | 0.01 |
| IGM20260618C00175000 | 175.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 43.20% | 0.11 | 0.01 | -0.09 | 0.06 | 0.01 |
| IGM20260618C00180000 | 180.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 51.32% | 0.09 | 0.01 | -0.09 | 0.05 | 0.00 |
| IGM20260618C00185000 | 185.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 58.93% | 0.08 | 0.01 | -0.10 | 0.05 | 0.00 |
| IGM20260618C00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 62.29% | 0.06 | 0.01 | -0.08 | 0.04 | 0.00 |
| IGM20260618C00195000 | 195.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 72.93% | 0.07 | 0.01 | -0.11 | 0.04 | 0.00 |
| IGM20260618C00200000 | 200.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 80.75% | 0.07 | 0.01 | -0.12 | 0.04 | 0.00 |
| IGM20260618C00205000 | 205.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 85.68% | 0.06 | 0.00 | -0.11 | 0.04 | 0.00 |
| IGM20260618C00210000 | 210.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 91.66% | 0.06 | 0.00 | -0.12 | 0.03 | 0.00 |
| IGM20260618C00215000 | 215.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 92.51% | 0.05 | 0.00 | -0.10 | 0.03 | 0.00 |
| IGM20260618C00220000 | 220.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 104.50% | 0.06 | 0.00 | -0.13 | 0.03 | 0.00 |
| IGM20260618C00225000 | 225.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 103.06% | 0.04 | 0.00 | -0.10 | 0.03 | 0.00 |
| IGM20260618C00230000 | 230.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 115.14% | 0.05 | 0.00 | -0.13 | 0.03 | 0.00 |
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IGM20260618P00065000 | 65.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 267.67% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| IGM20260618P00070000 | 70.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 247.42% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| IGM20260618P00075000 | 75.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 228.58% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| IGM20260618P00080000 | 80.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 210.95% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| IGM20260618P00085000 | 85.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 193.16% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| IGM20260618P00090000 | 90.00 | 0.00 | 1.60 | 0.00 | 0 | 10 | 178.70% | -0.03 | 0.00 | -0.15 | 0.02 | -0.00 |
| IGM20260618P00095000 | 95.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 163.82% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| IGM20260618P00100000 | 100.00 | 0.00 | 1.40 | 0.00 | 0 | 23 | 145.59% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| IGM20260618P00105000 | 105.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 132.29% | -0.04 | 0.00 | -0.13 | 0.03 | -0.00 |
| IGM20260618P00110000 | 110.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 122.97% | -0.05 | 0.00 | -0.14 | 0.03 | -0.00 |
| IGM20260618P00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 98.93% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| IGM20260618P00117000 | 117.00 | 0.00 | 1.50 | 0.00 | 0 | 7 | 103.90% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| IGM20260618P00118000 | 118.00 | 0.00 | 1.50 | 0.00 | 0 | 64 | 101.49% | -0.06 | 0.00 | -0.12 | 0.03 | -0.00 |
| IGM20260618P00119000 | 119.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 99.08% | -0.06 | 0.00 | -0.12 | 0.03 | -0.00 |
| IGM20260618P00120000 | 120.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 98.84% | -0.06 | 0.00 | -0.13 | 0.04 | -0.00 |
| IGM20260618P00121000 | 121.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 90.54% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| IGM20260618P00122000 | 122.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 83.24% | -0.05 | 0.00 | -0.09 | 0.03 | -0.00 |
| IGM20260618P00123000 | 123.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 85.95% | -0.06 | 0.00 | -0.11 | 0.03 | -0.00 |
| IGM20260618P00124000 | 124.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 78.87% | -0.05 | 0.00 | -0.08 | 0.03 | -0.00 |
| IGM20260618P00125000 | 125.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 85.57% | -0.07 | 0.01 | -0.12 | 0.04 | -0.00 |
| IGM20260618P00126000 | 126.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 83.24% | -0.07 | 0.01 | -0.12 | 0.04 | -0.00 |
| IGM20260618P00127000 | 127.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 72.38% | -0.05 | 0.00 | -0.08 | 0.03 | -0.00 |
| IGM20260618P00128000 | 128.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 79.20% | -0.07 | 0.01 | -0.12 | 0.04 | -0.00 |
| IGM20260618P00129000 | 129.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 76.88% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| IGM20260618P00130000 | 130.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 74.56% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| IGM20260618P00131000 | 131.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 72.25% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| IGM20260618P00132000 | 132.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 70.51% | -0.08 | 0.01 | -0.12 | 0.05 | -0.00 |
| IGM20260618P00133000 | 133.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 68.20% | -0.09 | 0.01 | -0.12 | 0.05 | -0.00 |
| IGM20260618P00134000 | 134.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 57.52% | -0.06 | 0.01 | -0.08 | 0.04 | -0.00 |
| IGM20260618P00135000 | 135.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 64.10% | -0.09 | 0.01 | -0.12 | 0.05 | -0.01 |
| IGM20260618P00136000 | 136.00 | 0.00 | 2.05 | 0.00 | 0 | 2 | 53.32% | -0.07 | 0.01 | -0.08 | 0.04 | -0.00 |
| IGM20260618P00137000 | 137.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 59.51% | -0.10 | 0.01 | -0.12 | 0.05 | -0.01 |
| IGM20260618P00138000 | 138.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 57.67% | -0.10 | 0.01 | -0.12 | 0.05 | -0.01 |
| IGM20260618P00139000 | 139.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 47.03% | -0.08 | 0.01 | -0.07 | 0.04 | -0.00 |
| IGM20260618P00140000 | 140.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 53.02% | -0.11 | 0.01 | -0.11 | 0.06 | -0.01 |
| IGM20260618P00141000 | 141.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 43.40% | -0.08 | 0.01 | -0.07 | 0.05 | -0.00 |
| IGM20260618P00142000 | 142.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 43.82% | -0.10 | 0.01 | -0.09 | 0.05 | -0.01 |
| IGM20260618P00143000 | 143.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 41.61% | -0.10 | 0.01 | -0.08 | 0.05 | -0.01 |
| IGM20260618P00144000 | 144.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 43.62% | -0.13 | 0.02 | -0.11 | 0.06 | -0.01 |
| IGM20260618P00145000 | 145.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 37.17% | -0.11 | 0.02 | -0.08 | 0.06 | -0.01 |
| IGM20260618P00146000 | 146.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 39.97% | -0.15 | 0.02 | -0.11 | 0.07 | -0.01 |
| IGM20260618P00147000 | 147.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 37.53% | -0.16 | 0.02 | -0.10 | 0.07 | -0.01 |
| IGM20260618P00148000 | 148.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 36.07% | -0.17 | 0.02 | -0.11 | 0.08 | -0.01 |
| IGM20260618P00149000 | 149.00 | 0.05 | 2.90 | 0.00 | 0 | 0 | 34.17% | -0.19 | 0.03 | -0.11 | 0.08 | -0.01 |
| IGM20260618P00150000 | 150.00 | 0.25 | 3.20 | 0.00 | 0 | 6 | 33.93% | -0.22 | 0.03 | -0.11 | 0.09 | -0.01 |
| IGM20260618P00155000 | 155.00 | 1.55 | 3.50 | 0.00 | 0 | 0 | 32.11% | -0.39 | 0.04 | -0.14 | 0.11 | -0.02 |
| IGM20260618P00160000 | 160.00 | 3.70 | 6.50 | 0.00 | 0 | 6 | 31.64% | -0.60 | 0.04 | -0.14 | 0.11 | -0.03 |
| IGM20260618P00165000 | 165.00 | 7.10 | 9.90 | 0.00 | 0 | 1 | 31.89% | -0.78 | 0.03 | -0.12 | 0.09 | -0.03 |
| IGM20260618P00170000 | 170.00 | 11.80 | 14.60 | 0.00 | 0 | 1 | 36.10% | -0.88 | 0.02 | -0.10 | 0.06 | -0.03 |
| IGM20260618P00175000 | 175.00 | 16.40 | 19.40 | 0.00 | 0 | 0 | 41.91% | -0.92 | 0.02 | -0.09 | 0.05 | -0.03 |
| IGM20260618P00180000 | 180.00 | 21.40 | 24.20 | 0.00 | 0 | 0 | 48.50% | -0.94 | 0.01 | -0.08 | 0.04 | -0.02 |
| IGM20260618P00185000 | 185.00 | 26.70 | 29.40 | 0.00 | 0 | 0 | 57.26% | -0.94 | 0.01 | -0.10 | 0.04 | -0.03 |
| IGM20260618P00190000 | 190.00 | 31.70 | 34.40 | 0.00 | 0 | 0 | 62.73% | -0.95 | 0.01 | -0.09 | 0.03 | -0.02 |
| IGM20260618P00195000 | 195.00 | 36.70 | 39.40 | 0.00 | 0 | 0 | 69.32% | -0.95 | 0.01 | -0.09 | 0.03 | -0.02 |
| IGM20260618P00200000 | 200.00 | 41.70 | 44.40 | 0.00 | 0 | 0 | 75.62% | -0.96 | 0.01 | -0.09 | 0.03 | -0.02 |
| IGM20260618P00205000 | 205.00 | 46.40 | 49.40 | 0.00 | 0 | 0 | 83.54% | -0.95 | 0.00 | -0.10 | 0.03 | -0.03 |
| IGM20260618P00210000 | 210.00 | 51.40 | 54.40 | 0.00 | 0 | 0 | 89.45% | -0.96 | 0.00 | -0.11 | 0.03 | -0.03 |
| IGM20260618P00215000 | 215.00 | 56.70 | 59.40 | 0.00 | 0 | 0 | 95.15% | -0.96 | 0.00 | -0.11 | 0.03 | -0.03 |
| IGM20260618P00220000 | 220.00 | 61.40 | 64.40 | 0.00 | 0 | 0 | 98.53% | -0.96 | 0.00 | -0.10 | 0.02 | -0.03 |
| IGM20260618P00225000 | 225.00 | 66.60 | 69.40 | 0.00 | 0 | 0 | 105.97% | -0.96 | 0.00 | -0.11 | 0.02 | -0.03 |
| IGM20260618P00230000 | 230.00 | 71.60 | 74.40 | 0.00 | 0 | 0 | 111.12% | -0.96 | 0.00 | -0.11 | 0.02 | -0.03 |
