WIG20 - WIG20

śro, 13 maj 2026, 6:21 CEST, NY 0:21, Londyn 5:21, Tokio 13:21, ^SPX -0.16%

Symbol np: ^SPX

zapisz

Opcje: WIG20 (WIG20)

12 maj, 17:09 3518.79 -67.55 (-1.88%)

Opcje instrumentu bazowego WIG20

Widok paneli: Szeregowy | Równoległy

Progi rentowności (BEP): Wyświetl | Ukryj

Wskaźniki opcji (IV, Volatility, Delta, Gamma, Theta, Vega, Rho): Wyświetl | Ukryj

Data wygasania: maj 2026 | cze 2026 | lip 2026 | wrz 2026 | gru 2026 | mar 2027

ON | OFF

Opcje wygasające w cze 2026

12 maj 2026

Call															Strike	Put
Symbol	Premia	Zm	BEP	Bid	Ask	Wol	LOP	IV	Volatility	Delta	Gamma	Theta	Vega	Rho	Strike	Symbol	Premia	Zm	BEP	Bid	Ask	Wol	LOP	IV	Volatility	Delta	Gamma	Theta	Vega	Rho
OW20F262300.PL	911.45		3211.45	1157.30	1186.30		2	0.01	49.70	0.9971	0.0000	-0.2952	0.0992	2.3741	2300	OW20R262300.PL	0.50		2299.50	0.21	1.20		225	0.00	49.70	-0.0029	0.0000	-0.0638	0.0992	-0.0110
OW20F262350.PL				1107.50	1136.50			0.01	47.45	0.9969	0.0000	-0.3004	0.1040	2.4254	2350	OW20R262350.PL	2.84		2347.16	0.01	1.00		10	47.45	47.45	-0.0030	0.0000	-0.0638	0.1040	-0.0116
OW20F262400.PL	956.60		3356.60	1057.75	1084.70		1	0.01	45.21	0.9968	0.0000	-0.3050	0.1084	2.4767	2400	OW20R262400.PL	3.99		2396.01	0.01	1.00		63	45.21	45.21	-0.0031	0.0000	-0.0633	0.1084	-0.0121
OW20F262450.PL				1006.95	1036.90			0.01	44.91	0.9954	0.0000	-0.3347	0.1514	2.5231	2450	OW20R262450.PL				0.01	1.50			44.91	44.91	-0.0046	0.0000	-0.0878	0.1514	-0.0175
OW20F262500.PL	810.80		3310.80	958.15	987.15		1	0.01	42.66	0.9951	0.0000	-0.3391	0.1582	2.5741	2500	OW20R262500.PL	1.00		2499.00	0.01	1.50		68	42.66	42.66	-0.0048	0.0000	-0.0870	0.1582	-0.0184
OW20F262550.PL				909.40	939.35			0.01	40.45	0.9949	0.0000	-0.3434	0.1654	2.6250	2550	OW20R262550.PL				0.01	1.50			40.45	40.45	-0.0050	0.0000	-0.0862	0.1654	-0.0193
OW20F262600.PL	319.25		2919.25	858.65	885.65		1	0.01	38.69	0.9942	0.0000	-0.3547	0.1853	2.6743	2600	OW20R262600.PL	2.00		2598.00	0.01	1.65		80	38.69	38.69	-0.0057	0.0000	-0.0922	0.1853	-0.0219
OW20F262650.PL				808.95	835.95			0.01	38.42	0.9916	0.0001	-0.3955	0.2593	2.7160	2650	OW20R262650.PL	8.61		2641.39	0.01	2.50		7	38.42	38.42	-0.0084	0.0001	-0.1279	0.2593	-0.0320
OW20F262700.PL	529.35		3229.35	759.30	786.25		0	0.01	36.20	0.9911	0.0001	-0.3992	0.2723	2.7661	2700	OW20R262700.PL	2.00		2698.00	0.01	3.00		185	36.20	36.20	-0.0089	0.0001	-0.1264	0.2723	-0.0338
OW20F262750.PL				709.70	736.65			0.01	35.55	0.9878	0.0001	-0.4410	0.3583	2.8054	2750	OW20R262750.PL	1.99		2748.01	1.00	3.00		81	35.55	35.55	-0.0121	0.0001	-0.1631	0.3583	-0.0463
OW20F262800.PL	665.30		3465.30	660.20	687.15		1	0.01	33.45	0.9867	0.0001	-0.4478	0.3854	2.8533	2800	OW20R262800.PL	2.56		2797.44	1.11	3.00		163	33.45	33.45	-0.0132	0.0001	-0.1647	0.3854	-0.0503
OW20F262850.PL				610.85	637.80			0.01	31.37	0.9855	0.0001	-0.4545	0.4158	2.9006	2850	OW20R262850.PL	2.63		2847.37	1.22	3.00		118	31.37	31.37	-0.0144	0.0001	-0.1662	0.4158	-0.0548
OW20F262900.PL	700.00		3600.00	561.75	588.70		11	0.01	30.22	0.9815	0.0001	-0.4910	0.5141	2.9371	2900	OW20R262900.PL	3.17		2896.83	1.50	10.50		125	30.22	30.22	-0.0185	0.0001	-0.1976	0.5141	-0.0702
OW20F262950.PL				512.95	539.85			0.01	29.70	0.9740	0.0002	-0.5570	0.6860	2.9603	2950	OW20R262950.PL	9.79		2940.21	1.92	4.62		21	29.70	29.70	-0.0260	0.0002	-0.2584	0.6860	-0.0989
OW20F263000.PL	587.75		3587.75	400.55	600.50		6	0.01	28.45	0.9672	0.0002	-0.6032	0.8323	2.9863	3000	OW20R263000.PL	5.00	-1.00	2995.00	3.50	33.00	2	60	28.45	28.45	-0.0328	0.0002	-0.2994	0.8323	-0.1247
OW20F263050.PL				416.85	443.70			0.01	28.88	0.9492	0.0003	-0.7405	1.1854	2.9694	3050	OW20R263050.PL	5.66	-0.34	3044.34	5.56	8.55	2	36	28.88	28.88	-0.0507	0.0003	-0.4315	1.1854	-0.1934
OW20F263100.PL	530.00		3630.00	369.95	396.75		6	0.01	28.19	0.9328	0.0004	-0.8377	1.4790	2.9580	3100	OW20R263100.PL	9.30	+1.30	3090.70	7.23	10.90	6	118	28.19	28.19	-0.0672	0.0004	-0.5235	1.4790	-0.2566
OW20F263150.PL				324.15	350.90			0.01	27.99	0.9082	0.0005	-0.9746	1.8727	2.9153	3150	OW20R263150.PL	13.13	+3.44	3136.87	12.84	15.47	4	74	27.99	27.99	-0.0917	0.0005	-0.6553	1.8727	-0.3512
OW20F263200.PL	305.00	+21.20	3505.00	212.35	305.00	3	48	0.01	27.76	0.8779	0.0006	-1.1193	2.3019	2.8500	3200	OW20R263200.PL	21.44	+5.41	3178.56	18.00	44.00	6	401	27.76	27.76	-0.1221	0.0006	-0.7948	2.3019	-0.4684
OW20F263250.PL				237.50	267.35			0.01	27.57	0.8408	0.0008	-1.2697	2.7571	2.7578	3250	OW20R263250.PL	29.46	+11.54	3220.54	28.50	29.11	21	94	27.57	27.57	-0.1592	0.0008	-0.9400	2.7571	-0.6124
OW20F263300.PL	285.00		3585.00	195.50	224.40		59	0.01	27.35	0.7972	0.0009	-1.4132	3.2090	2.6400	3300	OW20R263300.PL	37.50	+9.86	3262.50	20.50	66.00	8	200	27.35	27.35	-0.2027	0.0009	-1.0783	3.2090	-0.7821
OW20F263350.PL				164.80	187.05			0.01	27.25	0.7465	0.0010	-1.5487	3.6391	2.4929	3350	OW20R263350.PL	47.89	-6.11	3302.11	46.30	52.55	1	42	27.25	27.25	-0.2534	0.0010	-1.2087	3.6391	-0.9810
OW20F263400.PL	180.00		3580.00	110.00	248.70		71	10.54	27.22	0.6899	0.0011	-1.6637	4.0114	2.3210	3400	OW20R263400.PL	58.55	+7.65	3341.45	1.00	70.00	10	85	27.22	27.22	-0.3101	0.0011	-1.3186	4.0114	-1.2048
OW20F263450.PL	121.70		3571.70	104.40	118.50		4	13.38	27.29	0.6288	0.0012	-1.7515	4.2971	2.1291	3450	OW20R263450.PL	61.50		3388.50	79.45	90.20		27	27.29	27.29	-0.3711	0.0012	-1.4011	4.2971	-1.4485
OW20F263500.PL	84.50	-25.50	3584.50	80.00	89.00	1	61	14.60	21.07	0.5758	0.0016	-1.4298	4.4536	1.9928	3500	OW20R263500.PL	111.00	+27.10	3389.00	55.00	125.00	1	33	27.54	21.07	-0.4241	0.0016	-1.0742	4.4536	-1.6367
WIG20 3518.79 -67.55 (-1.88%) - FW20M2620 3479 -49 (-1.39%)
OW20F263550.PL	61.00	-15.00	3611.00	58.40	67.15	1	13	15.51	15.51	0.4821	0.0023	-1.0915	4.5312	1.7015	3550	OW20R263550.PL	101.00		3449.00	127.45	144.65		21	27.83	15.51	-0.5178	0.0023	-0.7308	4.5312	-1.9798
OW20F263600.PL	67.00		3667.00	43.30	99.05		51	16.09	16.09	0.3780	0.0021	-1.0461	4.3220	1.3381	3600	OW20R263600.PL	173.60	+44.40	3426.40	157.25	176.50	2	30	28.99	16.09	-0.6220	0.0021	-0.6802	4.3220	-2.3951
OW20F263650.PL	33.76	-15.40	3683.76	31.00	79.95	2	36	16.48	16.48	0.2871	0.0018	-0.9396	3.8738	1.0194	3650	OW20R263650.PL	115.85		3534.15	190.70	216.45		1	30.15	16.48	-0.7128	0.0018	-0.5686	3.8738	-2.7656
OW20F263700.PL	21.18	-15.32	3721.18	20.10	99.00	2	164	16.78	16.78	0.2113	0.0015	-0.7999	3.2890	0.7521	3700	OW20R263700.PL	294.15		3405.85	134.10	250.70		5	31.51	16.78	-0.7886	0.0015	-0.4237	3.2890	-3.0848
OW20F263750.PL	13.61	-6.39	3763.61	12.02	14.98	1	78	17.05	17.05	0.1510	0.0012	-0.6503	2.6630	0.5386	3750	OW20R263750.PL				273.30	299.90			33.31	17.05	-0.8489	0.0012	-0.2689	2.6630	-3.3501
OW20F263800.PL	8.10	-3.90	3808.10	7.00	48.99	2	139	17.26	17.26	0.1043	0.0009	-0.5038	2.0581	0.3728	3800	OW20R263800.PL	264.70		3535.30	318.05	344.80		14	35.25	17.26	-0.8956	0.0009	-0.1173	2.0581	-3.5678
OW20F263850.PL	4.71	-4.07	3854.71	3.80	6.50	1	57	17.44	17.44	0.0701	0.0007	-0.3752	1.5276	0.2507	3850	OW20R263850.PL				364.55	391.35			37.36	17.44	-0.9299	0.0007	0.0166	1.5276	-3.7417
OW20F263900.PL	3.30	-3.34	3903.30	1.68	4.65	1	35	17.71	17.71	0.0467	0.0005	-0.2751	1.1100	0.1673	3900	OW20R263900.PL				412.25	439.15			39.62	17.71	-0.9532	0.0005	0.1218	1.1100	-3.8770
OW20F263950.PL	6.44		3956.44	0.38	3.08		2	17.73	17.73	0.0288	0.0003	-0.1847	0.7481	0.1034	3950	OW20R263950.PL				460.80	487.70			41.97	17.73	-0.9711	0.0003	0.2174	0.7481	-3.9927
OW20F264000.PL	3.00		4003.00	0.02	3.00		17	18.33	18.33	0.0203	0.0002	-0.1417	0.5580	0.0730	4000	OW20R264000.PL	579.45		3420.55	509.85	536.80		1	44.35	18.33	-0.9796	0.0002	0.2655	0.5580	-4.0750
OW20F264050.PL	9.81		4059.81	0.01	2.50		33	19.34	19.34	0.0164	0.0002	-0.1237	0.4635	0.0587	4050	OW20R264050.PL	627.50		3422.50	559.20	586.20		1	46.75	19.34	-0.9836	0.0002	0.2887	0.4635	-4.1411
OW20F264100.PL	3.26		4103.26	0.01	3.00		5	20.83	20.83	0.0153	0.0002	-0.1256	0.4385	0.0549	4100	OW20R264100.PL				608.80	635.75			49.14	20.83	-0.9846	0.0002	0.2920	0.4385	-4.1967

Opcje w cenie (In the money)

BEP - Próg rentowności (Break Even Point)

Wskaźniki Zmienność implikowana (Implied Volatility, IV), Volatility, Delta, Gamma, Theta, Vega oraz Rho aktualizowane są raz dziennie, po zakończeniu sesji (ostatnia aktualizacja: 12 maj 2026)

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.