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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANAB20260618C00025000 | 25.00 | 23.70 | 28.00 | 0.00 | 0 | 0 | 351.79% | 0.94 | 0.00 | -0.19 | 0.01 | 0.01 |
| ANAB20260618C00030000 | 30.00 | 18.70 | 23.00 | 0.00 | 0 | 0 | 279.65% | 0.92 | 0.01 | -0.18 | 0.02 | 0.01 |
| ANAB20260618C00035000 | 35.00 | 30.20 | 34.50 | 0.00 | 0 | 0 | 289.80% | 0.94 | 0.00 | -0.18 | 0.02 | 0.01 |
| ANAB20260618C00035000 | 35.00 | 14.40 | 18.00 | 0.00 | 0 | 0 | 218.38% | 0.89 | 0.01 | -0.16 | 0.02 | 0.01 |
| ANAB20260618C00040000 | 40.00 | 25.70 | 29.50 | 0.00 | 0 | 0 | 241.94% | 0.93 | 0.00 | -0.17 | 0.02 | 0.01 |
| ANAB20260618C00040000 | 40.00 | 9.20 | 13.50 | 0.00 | 0 | 2 | 184.29% | 0.84 | 0.01 | -0.18 | 0.03 | 0.01 |
| ANAB20260618C00045000 | 45.00 | 5.00 | 9.50 | 0.00 | 0 | 0 | 85.64% | 0.85 | 0.03 | -0.08 | 0.02 | 0.01 |
| ANAB20260618C00045000 | 45.00 | 20.50 | 24.50 | 0.00 | 0 | 0 | 199.47% | 0.91 | 0.01 | -0.16 | 0.02 | 0.01 |
| ANAB20260618C00050000 | 50.00 | 15.60 | 20.00 | 0.00 | 0 | 0 | 160.87% | 0.89 | 0.01 | -0.15 | 0.03 | 0.01 |
| ANAB20260618C00050000 | 50.00 | 2.30 | 6.50 | 0.00 | 0 | 1 | 86.85% | 0.63 | 0.05 | -0.13 | 0.04 | 0.01 |
| ANAB20260618C00055000 | 55.00 | 0.20 | 4.90 | 0.00 | 0 | 9 | 96.51% | 0.42 | 0.04 | -0.14 | 0.04 | 0.01 |
| ANAB20260618C00055000 | 55.00 | 11.00 | 15.50 | 0.00 | 0 | 0 | 141.03% | 0.84 | 0.01 | -0.17 | 0.03 | 0.01 |
| ANAB20260618C00060000 | 60.00 | 7.00 | 11.50 | 0.00 | 0 | 0 | 73.67% | 0.86 | 0.02 | -0.08 | 0.03 | 0.02 |
| ANAB20260618C00060000 | 60.00 | 0.00 | 4.90 | 0.00 | 0 | 15 | 132.68% | 0.33 | 0.03 | -0.18 | 0.04 | 0.01 |
| ANAB20260618C00065000 | 65.00 | 3.50 | 8.00 | 0.00 | 0 | 0 | 77.41% | 0.68 | 0.04 | -0.14 | 0.05 | 0.01 |
| ANAB20260618C00065000 | 65.00 | 0.00 | 4.90 | 0.00 | 0 | 412 | 163.82% | 0.29 | 0.02 | -0.21 | 0.03 | 0.00 |
| ANAB20260618C00070000 | 70.00 | 1.20 | 5.50 | 0.00 | 0 | 0 | 82.50% | 0.49 | 0.04 | -0.17 | 0.05 | 0.01 |
| ANAB20260618C00070000 | 70.00 | 0.00 | 4.90 | 0.00 | 0 | 30 | 190.32% | 0.27 | 0.02 | -0.23 | 0.03 | 0.00 |
| ANAB20260618C00075000 | 75.00 | 0.00 | 3.30 | 0.00 | 0 | 402 | 185.70% | 0.20 | 0.02 | -0.19 | 0.03 | 0.00 |
| ANAB20260618C00075000 | 75.00 | 0.30 | 5.00 | 0.00 | 0 | 14 | 99.63% | 0.36 | 0.03 | -0.19 | 0.05 | 0.01 |
| ANAB20260618C00080000 | 80.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 119.99% | 0.29 | 0.02 | -0.21 | 0.04 | 0.01 |
| ANAB20260618C00080000 | 80.00 | 0.00 | 4.70 | 0.00 | 0 | 1 | 232.57% | 0.23 | 0.01 | -0.26 | 0.03 | 0.00 |
| ANAB20260618C00085000 | 85.00 | 0.00 | 4.70 | 0.00 | 0 | 2 | 249.49% | 0.22 | 0.01 | -0.27 | 0.03 | 0.00 |
| ANAB20260618C00085000 | 85.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 142.72% | 0.26 | 0.02 | -0.23 | 0.04 | 0.01 |
| ANAB20260618C00090000 | 90.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 162.78% | 0.24 | 0.01 | -0.25 | 0.04 | 0.00 |
| ANAB20260618C00090000 | 90.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 266.51% | 0.21 | 0.01 | -0.28 | 0.03 | 0.00 |
| ANAB20260618C00095000 | 95.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 282.18% | 0.20 | 0.01 | -0.29 | 0.03 | 0.00 |
| ANAB20260618C00095000 | 95.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 180.82% | 0.22 | 0.01 | -0.27 | 0.04 | 0.00 |
| ANAB20260618C00100000 | 100.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 296.68% | 0.19 | 0.01 | -0.30 | 0.03 | 0.00 |
| ANAB20260618C00100000 | 100.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 197.26% | 0.21 | 0.01 | -0.28 | 0.04 | 0.00 |
| ANAB20260618C00105000 | 105.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 212.39% | 0.20 | 0.01 | -0.29 | 0.04 | 0.00 |
| ANAB20260618C00105000 | 105.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 310.20% | 0.19 | 0.01 | -0.31 | 0.03 | 0.00 |
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANAB20260618P00025000 | 25.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 402.90% | -0.09 | 0.00 | -0.25 | 0.02 | -0.00 |
| ANAB20260618P00030000 | 30.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 322.88% | -0.12 | 0.01 | -0.24 | 0.02 | -0.00 |
| ANAB20260618P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 257.38% | -0.15 | 0.01 | -0.22 | 0.02 | -0.00 |
| ANAB20260618P00035000 | 35.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 349.50% | -0.09 | 0.00 | -0.28 | 0.02 | -0.00 |
| ANAB20260618P00040000 | 40.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 294.46% | -0.11 | 0.00 | -0.27 | 0.02 | -0.00 |
| ANAB20260618P00040000 | 40.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 198.95% | -0.19 | 0.01 | -0.21 | 0.03 | -0.00 |
| ANAB20260618P00045000 | 45.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 245.73% | -0.13 | 0.01 | -0.26 | 0.03 | -0.00 |
| ANAB20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 95.88% | -0.20 | 0.03 | -0.10 | 0.03 | -0.00 |
| ANAB20260618P00050000 | 50.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 201.47% | -0.16 | 0.01 | -0.24 | 0.03 | -0.00 |
| ANAB20260618P00050000 | 50.00 | 1.00 | 4.90 | 0.00 | 0 | 2,054 | 94.45% | -0.40 | 0.04 | -0.14 | 0.04 | -0.01 |
| ANAB20260618P00055000 | 55.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 160.26% | -0.19 | 0.01 | -0.22 | 0.04 | -0.01 |
| ANAB20260618P00055000 | 55.00 | 4.00 | 8.10 | 0.00 | 0 | 31 | 97.62% | -0.61 | 0.04 | -0.15 | 0.04 | -0.01 |
| ANAB20260618P00060000 | 60.00 | 7.50 | 12.10 | 0.00 | 0 | 19 | 95.53% | -0.80 | 0.04 | -0.12 | 0.03 | -0.01 |
| ANAB20260618P00060000 | 60.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 120.65% | -0.24 | 0.02 | -0.19 | 0.04 | -0.01 |
| ANAB20260618P00065000 | 65.00 | 1.00 | 5.30 | 0.00 | 0 | 0 | 86.89% | -0.35 | 0.03 | -0.16 | 0.05 | -0.01 |
| ANAB20260618P00065000 | 65.00 | 12.50 | 16.50 | 0.00 | 0 | 12 | 93.33% | -0.95 | 0.03 | -0.08 | 0.01 | -0.00 |
| ANAB20260618P00070000 | 70.00 | 17.00 | 21.20 | 0.00 | 0 | 0 | 191.75% | -0.76 | 0.02 | -0.24 | 0.03 | -0.01 |
| ANAB20260618P00070000 | 70.00 | 3.50 | 7.50 | 0.00 | 0 | 0 | 81.40% | -0.53 | 0.04 | -0.17 | 0.05 | -0.01 |
| ANAB20260618P00075000 | 75.00 | 22.00 | 26.20 | 0.00 | 0 | 0 | 131.24% | -0.96 | 0.02 | -0.09 | 0.01 | -0.00 |
| ANAB20260618P00075000 | 75.00 | 7.00 | 11.00 | 0.00 | 0 | 0 | 89.69% | -0.69 | 0.03 | -0.17 | 0.05 | -0.01 |
| ANAB20260618P00080000 | 80.00 | 27.00 | 31.20 | 0.00 | 0 | 0 | 235.53% | -0.79 | 0.01 | -0.27 | 0.03 | -0.02 |
| ANAB20260618P00080000 | 80.00 | 11.00 | 15.00 | 0.00 | 0 | 0 | 96.76% | -0.79 | 0.03 | -0.15 | 0.04 | -0.01 |
| ANAB20260618P00085000 | 85.00 | 15.50 | 19.80 | 0.00 | 0 | 0 | 101.03% | -0.87 | 0.02 | -0.13 | 0.03 | -0.01 |
| ANAB20260618P00085000 | 85.00 | 32.00 | 36.50 | 0.00 | 0 | 0 | 182.77% | -0.93 | 0.01 | -0.13 | 0.01 | -0.01 |
| ANAB20260618P00090000 | 90.00 | 20.50 | 24.80 | 0.00 | 0 | 0 | 111.55% | -0.91 | 0.02 | -0.12 | 0.02 | -0.01 |
| ANAB20260618P00090000 | 90.00 | 37.00 | 41.20 | 0.00 | 0 | 0 | 271.34% | -0.81 | 0.01 | -0.29 | 0.03 | -0.02 |
| ANAB20260618P00095000 | 95.00 | 42.00 | 46.20 | 0.00 | 0 | 0 | 287.10% | -0.82 | 0.01 | -0.30 | 0.03 | -0.02 |
| ANAB20260618P00095000 | 95.00 | 25.50 | 29.70 | 0.00 | 0 | 0 | 117.99% | -0.94 | 0.01 | -0.10 | 0.02 | -0.01 |
| ANAB20260618P00100000 | 100.00 | 47.00 | 51.20 | 0.00 | 0 | 0 | 301.70% | -0.82 | 0.01 | -0.31 | 0.03 | -0.02 |
| ANAB20260618P00100000 | 100.00 | 30.50 | 34.30 | 0.00 | 0 | 0 | 134.54% | -0.93 | 0.01 | -0.11 | 0.02 | -0.01 |
| ANAB20260618P00105000 | 105.00 | 52.00 | 56.20 | 0.00 | 0 | 0 | 315.33% | -0.83 | 0.01 | -0.32 | 0.02 | -0.02 |
| ANAB20260618P00105000 | 105.00 | 35.50 | 39.50 | 0.00 | 0 | 0 | 214.06% | -0.81 | 0.01 | -0.30 | 0.03 | -0.02 |
