Expirare
Puts
pentru data pieței June 05, 2026
Calls
pentru data pieței June 05, 2026
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XTL20260618P00120000 | 120.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 161.06% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| XTL20260618P00125000 | 125.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 151.72% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| XTL20260618P00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.73% | -0.01 | 0.00 | -0.08 | 0.02 | -0.00 |
| XTL20260618P00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.06% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| XTL20260618P00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.72% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| XTL20260618P00145000 | 145.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 118.97% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| XTL20260618P00150000 | 150.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 111.01% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| XTL20260618P00155000 | 155.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 103.28% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| XTL20260618P00160000 | 160.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 95.75% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| XTL20260618P00165000 | 165.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 88.41% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| XTL20260618P00170000 | 170.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 82.20% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| XTL20260618P00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 75.11% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| XTL20260618P00180000 | 180.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 68.15% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| XTL20260618P00185000 | 185.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 62.05% | -0.04 | 0.00 | -0.08 | 0.04 | -0.00 |
| XTL20260618P00190000 | 190.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 60.55% | -0.06 | 0.00 | -0.11 | 0.05 | -0.00 |
| XTL20260618P00193000 | 193.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 56.71% | -0.06 | 0.00 | -0.11 | 0.05 | -0.00 |
| XTL20260618P00194000 | 194.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 54.28% | -0.06 | 0.01 | -0.10 | 0.05 | -0.00 |
| XTL20260618P00195000 | 195.00 | 0.05 | 1.00 | 0.00 | 0 | 2 | 52.85% | -0.06 | 0.01 | -0.10 | 0.05 | -0.00 |
| XTL20260618P00196000 | 196.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 54.59% | -0.07 | 0.01 | -0.12 | 0.06 | -0.01 |
| XTL20260618P00197000 | 197.00 | 0.05 | 1.35 | 0.00 | 0 | 1 | 54.34% | -0.08 | 0.01 | -0.13 | 0.06 | -0.01 |
| XTL20260618P00198000 | 198.00 | 0.05 | 1.35 | 0.00 | 0 | 0 | 53.98% | -0.09 | 0.01 | -0.13 | 0.07 | -0.01 |
| XTL20260618P00199000 | 199.00 | 0.10 | 1.40 | 0.00 | 0 | 2 | 51.70% | -0.08 | 0.01 | -0.13 | 0.07 | -0.01 |
| XTL20260618P00200000 | 200.00 | 0.15 | 1.20 | 0.00 | 0 | 0 | 48.65% | -0.08 | 0.01 | -0.12 | 0.06 | -0.01 |
| XTL20260618P00205000 | 205.00 | 0.30 | 1.90 | 0.00 | 0 | 2 | 46.38% | -0.12 | 0.01 | -0.15 | 0.09 | -0.01 |
| XTL20260618P00210000 | 210.00 | 0.55 | 2.50 | 0.00 | 0 | 0 | 43.03% | -0.16 | 0.01 | -0.17 | 0.11 | -0.01 |
| XTL20260618P00215000 | 215.00 | 0.95 | 3.40 | 0.00 | 0 | 0 | 41.29% | -0.24 | 0.02 | -0.21 | 0.13 | -0.02 |
| XTL20260618P00220000 | 220.00 | 1.85 | 4.50 | 0.00 | 0 | 0 | 38.48% | -0.33 | 0.02 | -0.23 | 0.15 | -0.03 |
| XTL20260618P00225000 | 225.00 | 3.30 | 6.00 | 0.00 | 0 | 0 | 34.67% | -0.44 | 0.03 | -0.23 | 0.17 | -0.03 |
| XTL20260618P00230000 | 230.00 | 5.40 | 8.20 | 0.00 | 0 | 150 | 31.52% | -0.59 | 0.03 | -0.21 | 0.17 | -0.04 |
| XTL20260618P00235000 | 235.00 | 8.30 | 11.70 | 0.00 | 0 | 0 | 26.99% | -0.75 | 0.03 | -0.14 | 0.14 | -0.05 |
| XTL20260618P00240000 | 240.00 | 12.20 | 15.50 | 0.00 | 0 | 0 | 25.31% | -0.89 | 0.02 | -0.08 | 0.08 | -0.04 |
| XTL20260618P00245000 | 245.00 | 16.90 | 20.40 | 0.00 | 0 | 30 | 23.72% | -0.97 | 0.01 | -0.04 | 0.03 | -0.02 |
| XTL20260618P00250000 | 250.00 | 21.90 | 25.20 | 0.00 | 0 | 0 | 50.21% | -0.84 | 0.01 | -0.20 | 0.10 | -0.05 |
| XTL20260618P00255000 | 255.00 | 26.90 | 30.00 | 0.00 | 0 | 0 | 56.71% | -0.85 | 0.01 | -0.21 | 0.10 | -0.05 |
| XTL20260618P00260000 | 260.00 | 31.90 | 35.00 | 0.00 | 0 | 0 | 62.88% | -0.86 | 0.01 | -0.22 | 0.09 | -0.06 |
| XTL20260618P00265000 | 265.00 | 36.90 | 40.00 | 0.00 | 0 | 0 | 68.77% | -0.87 | 0.01 | -0.23 | 0.09 | -0.06 |
| XTL20260618P00270000 | 270.00 | 41.90 | 45.00 | 0.00 | 0 | 0 | 41.68% | -0.99 | 0.00 | -0.02 | 0.01 | -0.01 |
| XTL20260618P00275000 | 275.00 | 46.80 | 50.00 | 0.00 | 0 | 0 | 79.85% | -0.89 | 0.01 | -0.25 | 0.08 | -0.06 |
| XTL20260618P00280000 | 280.00 | 51.90 | 55.00 | 0.00 | 0 | 0 | 85.10% | -0.89 | 0.01 | -0.25 | 0.08 | -0.06 |
| XTL20260618P00285000 | 285.00 | 56.90 | 60.00 | 0.00 | 0 | 0 | 90.16% | -0.90 | 0.00 | -0.26 | 0.08 | -0.06 |
| XTL20260618P00290000 | 290.00 | 61.90 | 65.00 | 0.00 | 0 | 0 | 95.08% | -0.90 | 0.00 | -0.27 | 0.07 | -0.06 |
| XTL20260618P00295000 | 295.00 | 66.80 | 70.00 | 0.00 | 0 | 0 | 99.84% | -0.90 | 0.00 | -0.27 | 0.07 | -0.06 |
| XTL20260618P00300000 | 300.00 | 71.90 | 75.00 | 0.00 | 0 | 0 | 104.47% | -0.91 | 0.00 | -0.28 | 0.07 | -0.06 |
| XTL20260618P00305000 | 305.00 | 76.80 | 80.00 | 0.00 | 0 | 0 | 108.97% | -0.91 | 0.00 | -0.28 | 0.07 | -0.06 |
| XTL20260618P00310000 | 310.00 | 81.70 | 85.00 | 0.00 | 0 | 0 | 113.35% | -0.91 | 0.00 | -0.28 | 0.07 | -0.06 |
| XTL20260618P00315000 | 315.00 | 86.90 | 90.00 | 0.00 | 0 | 0 | 117.62% | -0.92 | 0.00 | -0.29 | 0.07 | -0.06 |
| XTL20260618P00320000 | 320.00 | 91.90 | 95.00 | 0.00 | 0 | 0 | 121.79% | -0.92 | 0.00 | -0.29 | 0.06 | -0.06 |
| XTL20260618P00325000 | 325.00 | 96.90 | 100.00 | 0.00 | 0 | 0 | 125.86% | -0.92 | 0.00 | -0.30 | 0.06 | -0.07 |
| XTL20260618P00330000 | 330.00 | 101.90 | 105.00 | 0.00 | 0 | 0 | 129.83% | -0.92 | 0.00 | -0.30 | 0.06 | -0.07 |
| XTL20260618P00335000 | 335.00 | 106.80 | 110.00 | 0.00 | 0 | 0 | 133.72% | -0.92 | 0.00 | -0.30 | 0.06 | -0.07 |
| XTL20260618P00340000 | 340.00 | 111.90 | 115.00 | 0.00 | 0 | 0 | 87.19% | -1.00 | 0.00 | -0.02 | 0.00 | -0.01 |
| XTL20260618P00345000 | 345.00 | 116.90 | 120.00 | 0.00 | 0 | 0 | 90.00% | -1.00 | 0.00 | -0.02 | 0.00 | -0.01 |
| XTL20260618P00350000 | 350.00 | 121.80 | 125.00 | 0.00 | 0 | 0 | 144.89% | -0.93 | 0.00 | -0.31 | 0.06 | -0.07 |
| XTL20260618P00355000 | 355.00 | 126.90 | 130.00 | 0.00 | 0 | 0 | 148.46% | -0.93 | 0.00 | -0.32 | 0.06 | -0.07 |
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XTL20260618C00120000 | 120.00 | 105.10 | 108.60 | 0.00 | 0 | 0 | 140.67% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| XTL20260618C00125000 | 125.00 | 99.90 | 103.50 | 0.00 | 0 | 0 | 137.59% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| XTL20260618C00130000 | 130.00 | 94.90 | 98.40 | 0.00 | 0 | 0 | 137.60% | 0.99 | 0.00 | -0.05 | 0.01 | 0.04 |
| XTL20260618C00135000 | 135.00 | 90.30 | 93.40 | 0.00 | 0 | 0 | 128.64% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| XTL20260618C00140000 | 140.00 | 84.90 | 88.50 | 0.00 | 0 | 0 | 120.00% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| XTL20260618C00145000 | 145.00 | 80.20 | 83.50 | 0.00 | 0 | 0 | 111.67% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| XTL20260618C00150000 | 150.00 | 75.00 | 78.60 | 0.00 | 0 | 0 | 106.78% | 0.98 | 0.00 | -0.06 | 0.02 | 0.05 |
| XTL20260618C00155000 | 155.00 | 70.00 | 73.50 | 0.00 | 0 | 0 | 98.86% | 0.98 | 0.00 | -0.05 | 0.02 | 0.05 |
| XTL20260618C00160000 | 160.00 | 64.90 | 68.50 | 0.00 | 0 | 0 | 93.77% | 0.98 | 0.00 | -0.06 | 0.02 | 0.05 |
| XTL20260618C00165000 | 165.00 | 60.20 | 63.70 | 0.00 | 0 | 0 | 88.41% | 0.98 | 0.00 | -0.07 | 0.02 | 0.06 |
| XTL20260618C00170000 | 170.00 | 55.10 | 58.60 | 0.00 | 0 | 0 | 84.64% | 0.97 | 0.00 | -0.08 | 0.03 | 0.06 |
| XTL20260618C00175000 | 175.00 | 50.20 | 53.70 | 0.00 | 0 | 0 | 75.47% | 0.97 | 0.00 | -0.07 | 0.03 | 0.06 |
| XTL20260618C00180000 | 180.00 | 45.20 | 48.70 | 0.00 | 0 | 0 | 72.68% | 0.96 | 0.00 | -0.09 | 0.04 | 0.06 |
| XTL20260618C00185000 | 185.00 | 40.30 | 43.90 | 0.00 | 0 | 0 | 66.54% | 0.95 | 0.00 | -0.10 | 0.04 | 0.06 |
| XTL20260618C00190000 | 190.00 | 35.40 | 39.10 | 0.00 | 0 | 0 | 62.34% | 0.94 | 0.00 | -0.11 | 0.05 | 0.06 |
| XTL20260618C00193000 | 193.00 | 32.50 | 36.00 | 0.00 | 0 | 0 | 58.76% | 0.93 | 0.01 | -0.12 | 0.06 | 0.06 |
| XTL20260618C00194000 | 194.00 | 31.50 | 35.00 | 0.00 | 0 | 0 | 58.13% | 0.93 | 0.01 | -0.12 | 0.06 | 0.06 |
| XTL20260618C00195000 | 195.00 | 30.60 | 34.20 | 0.00 | 0 | 0 | 56.61% | 0.93 | 0.01 | -0.12 | 0.06 | 0.06 |
| XTL20260618C00196000 | 196.00 | 29.60 | 33.00 | 0.00 | 0 | 0 | 55.09% | 0.92 | 0.01 | -0.12 | 0.06 | 0.06 |
| XTL20260618C00197000 | 197.00 | 28.60 | 32.30 | 0.00 | 0 | 0 | 55.17% | 0.92 | 0.01 | -0.13 | 0.07 | 0.06 |
| XTL20260618C00198000 | 198.00 | 27.70 | 31.30 | 0.00 | 0 | 0 | 54.38% | 0.91 | 0.01 | -0.13 | 0.07 | 0.06 |
| XTL20260618C00199000 | 199.00 | 26.60 | 30.10 | 0.00 | 0 | 0 | 53.55% | 0.91 | 0.01 | -0.14 | 0.07 | 0.06 |
| XTL20260618C00200000 | 200.00 | 25.80 | 29.30 | 0.00 | 0 | 4 | 51.98% | 0.91 | 0.01 | -0.14 | 0.07 | 0.06 |
| XTL20260618C00205000 | 205.00 | 21.00 | 24.70 | 0.00 | 0 | 3 | 48.31% | 0.87 | 0.01 | -0.16 | 0.09 | 0.06 |
| XTL20260618C00210000 | 210.00 | 16.50 | 20.00 | 0.00 | 0 | 6 | 43.83% | 0.83 | 0.01 | -0.18 | 0.11 | 0.06 |
| XTL20260618C00215000 | 215.00 | 12.20 | 15.60 | 0.00 | 0 | 0 | 40.37% | 0.77 | 0.02 | -0.20 | 0.13 | 0.06 |
| XTL20260618C00220000 | 220.00 | 8.30 | 11.60 | 0.00 | 0 | 7 | 36.85% | 0.68 | 0.02 | -0.22 | 0.15 | 0.05 |
| XTL20260618C00225000 | 225.00 | 5.10 | 7.80 | 0.00 | 0 | 12 | 33.91% | 0.56 | 0.03 | -0.22 | 0.17 | 0.04 |
| XTL20260618C00230000 | 230.00 | 2.30 | 5.00 | 0.00 | 0 | 14 | 31.06% | 0.41 | 0.03 | -0.20 | 0.17 | 0.03 |
| XTL20260618C00235000 | 235.00 | 0.40 | 2.95 | 0.00 | 0 | 11 | 27.45% | 0.25 | 0.03 | -0.15 | 0.14 | 0.02 |
| XTL20260618C00240000 | 240.00 | 0.15 | 1.45 | 0.00 | 0 | 12 | 26.35% | 0.13 | 0.02 | -0.09 | 0.09 | 0.01 |
| XTL20260618C00245000 | 245.00 | 0.00 | 0.85 | 0.00 | 0 | 43 | 28.56% | 0.08 | 0.01 | -0.07 | 0.07 | 0.01 |
| XTL20260618C00250000 | 250.00 | 0.00 | 0.70 | 0.00 | 0 | 12 | 32.66% | 0.06 | 0.01 | -0.06 | 0.05 | 0.00 |
| XTL20260618C00255000 | 255.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 37.18% | 0.05 | 0.01 | -0.06 | 0.05 | 0.00 |
| XTL20260618C00260000 | 260.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 42.58% | 0.05 | 0.01 | -0.07 | 0.04 | 0.00 |
| XTL20260618C00265000 | 265.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 47.23% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| XTL20260618C00270000 | 270.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 51.02% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| XTL20260618C00275000 | 275.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 55.31% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| XTL20260618C00280000 | 280.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 59.46% | 0.03 | 0.00 | -0.07 | 0.03 | 0.00 |
| XTL20260618C00285000 | 285.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 63.49% | 0.03 | 0.00 | -0.07 | 0.03 | 0.00 |
| XTL20260618C00290000 | 290.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 67.40% | 0.03 | 0.00 | -0.07 | 0.03 | 0.00 |
| XTL20260618C00295000 | 295.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 71.20% | 0.03 | 0.00 | -0.07 | 0.03 | 0.00 |
| XTL20260618C00300000 | 300.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 74.91% | 0.03 | 0.00 | -0.07 | 0.03 | 0.00 |
| XTL20260618C00305000 | 305.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 78.51% | 0.03 | 0.00 | -0.08 | 0.03 | 0.00 |
| XTL20260618C00310000 | 310.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 82.03% | 0.03 | 0.00 | -0.08 | 0.03 | 0.00 |
| XTL20260618C00315000 | 315.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 85.47% | 0.03 | 0.00 | -0.08 | 0.03 | 0.00 |
| XTL20260618C00320000 | 320.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 88.83% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| XTL20260618C00325000 | 325.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 92.11% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| XTL20260618C00330000 | 330.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 95.32% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| XTL20260618C00335000 | 335.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 98.47% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| XTL20260618C00340000 | 340.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 101.54% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| XTL20260618C00345000 | 345.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 104.56% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| XTL20260618C00350000 | 350.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 107.52% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| XTL20260618C00355000 | 355.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 110.42% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
