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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRRR20260612P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 472.41% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GRRR20260612P00005000 | 5.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 627.43% | -0.03 | 0.00 | -0.08 | 0.00 | -0.00 |
| GRRR20260612P00006000 | 6.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 540.48% | -0.04 | 0.01 | -0.07 | 0.00 | -0.00 |
| GRRR20260612P00007000 | 7.00 | 0.00 | 2.15 | 0.00 | 0 | 100 | 545.75% | -0.06 | 0.01 | -0.11 | 0.00 | -0.00 |
| GRRR20260612P00008000 | 8.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 442.56% | -0.06 | 0.01 | -0.09 | 0.00 | -0.00 |
| GRRR20260612P00009000 | 9.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 420.11% | -0.09 | 0.02 | -0.11 | 0.00 | -0.00 |
| GRRR20260612P00009500 | 9.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 384.85% | -0.09 | 0.02 | -0.10 | 0.00 | -0.00 |
| GRRR20260612P00010000 | 10.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 468.39% | -0.13 | 0.02 | -0.17 | 0.00 | -0.00 |
| GRRR20260612P00010500 | 10.50 | 0.00 | 1.60 | 0.00 | 0 | 0 | 360.62% | -0.12 | 0.02 | -0.12 | 0.00 | -0.00 |
| GRRR20260612P00011000 | 11.00 | 0.00 | 1.55 | 0.00 | 0 | 28 | 329.29% | -0.12 | 0.03 | -0.11 | 0.00 | -0.00 |
| GRRR20260612P00011500 | 11.50 | 0.00 | 1.20 | 0.00 | 0 | 1 | 289.16% | -0.12 | 0.03 | -0.10 | 0.00 | -0.00 |
| GRRR20260612P00012000 | 12.00 | 0.00 | 0.05 | 0.03 | 1 | 18 | 126.98% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| GRRR20260612P00012500 | 12.50 | 0.00 | 1.15 | 0.00 | 0 | 1 | 219.22% | -0.13 | 0.04 | -0.08 | 0.00 | -0.00 |
| GRRR20260612P00013000 | 13.00 | 0.00 | 0.50 | 0.00 | 0 | 19 | 161.61% | -0.10 | 0.05 | -0.05 | 0.00 | -0.00 |
| GRRR20260612P00013500 | 13.50 | 0.00 | 0.80 | 0.00 | 0 | 6 | 144.07% | -0.11 | 0.06 | -0.05 | 0.00 | -0.00 |
| GRRR20260612P00014000 | 14.00 | 0.00 | 0.45 | 0.22 | 8 | 24 | 115.93% | -0.11 | 0.07 | -0.04 | 0.00 | -0.00 |
| GRRR20260612P00014500 | 14.50 | 0.00 | 0.30 | 0.61 | 2 | 1 | 114.40% | -0.15 | 0.09 | -0.04 | 0.01 | -0.00 |
| GRRR20260612P00015000 | 15.00 | 0.25 | 0.60 | 0.30 | 10 | 122 | 112.74% | -0.20 | 0.11 | -0.05 | 0.01 | -0.00 |
| GRRR20260612P00015500 | 15.50 | 0.35 | 0.70 | 0.56 | 1 | 2 | 107.15% | -0.26 | 0.13 | -0.06 | 0.01 | -0.00 |
| GRRR20260612P00016000 | 16.00 | 0.45 | 1.00 | 0.60 | 2 | 83 | 110.13% | -0.33 | 0.14 | -0.07 | 0.01 | -0.00 |
| GRRR20260612P00016500 | 16.50 | 0.60 | 1.10 | 1.11 | 2 | 5 | 105.58% | -0.41 | 0.16 | -0.07 | 0.01 | -0.00 |
| GRRR20260612P00017000 | 17.00 | 0.85 | 1.50 | 1.07 | 17 | 21 | 102.41% | -0.49 | 0.16 | -0.07 | 0.01 | -0.00 |
| GRRR20260612P00017500 | 17.50 | 1.10 | 1.70 | 1.15 | 23 | 134 | 103.00% | -0.57 | 0.16 | -0.07 | 0.01 | -0.00 |
| GRRR20260612P00018000 | 18.00 | 1.40 | 1.95 | 1.35 | 9 | 27 | 105.06% | -0.64 | 0.15 | -0.07 | 0.01 | -0.00 |
| GRRR20260612P00018500 | 18.50 | 0.65 | 2.95 | 0.00 | 0 | 1 | 170.20% | -0.60 | 0.10 | -0.11 | 0.01 | -0.00 |
| GRRR20260612P00019000 | 19.00 | 1.95 | 3.30 | 2.15 | 18 | 10 | 136.76% | -0.70 | 0.11 | -0.08 | 0.01 | -0.00 |
| GRRR20260612P00019500 | 19.50 | 0.90 | 3.90 | 0.00 | 0 | 2 | 190.23% | -0.66 | 0.08 | -0.12 | 0.01 | -0.00 |
| GRRR20260612P00020000 | 20.00 | 2.70 | 4.30 | 2.37 | 4 | 14 | 140.02% | -0.78 | 0.09 | -0.07 | 0.01 | -0.00 |
| GRRR20260612P00020500 | 20.50 | 2.40 | 5.10 | 0.00 | 0 | 5 | 107.43% | -0.89 | 0.07 | -0.03 | 0.00 | -0.00 |
| GRRR20260612P00021000 | 21.00 | 3.00 | 5.20 | 0.00 | 0 | 7 | 204.96% | -0.73 | 0.07 | -0.11 | 0.01 | -0.00 |
| GRRR20260612P00021500 | 21.50 | 2.65 | 5.70 | 0.00 | 0 | 3 | 216.52% | -0.74 | 0.06 | -0.12 | 0.01 | -0.00 |
| GRRR20260612P00022000 | 22.00 | 3.20 | 6.20 | 0.00 | 0 | 2 | 227.58% | -0.75 | 0.06 | -0.12 | 0.01 | -0.00 |
| GRRR20260612P00022500 | 22.50 | 4.30 | 6.70 | 0.00 | 0 | 0 | 238.16% | -0.75 | 0.06 | -0.12 | 0.01 | -0.00 |
| GRRR20260612P00023000 | 23.00 | 4.60 | 7.20 | 5.74 | 1 | 0 | 248.33% | -0.76 | 0.05 | -0.13 | 0.01 | -0.00 |
| GRRR20260612P00023500 | 23.50 | 4.70 | 7.60 | 6.15 | 1 | 0 | 258.10% | -0.77 | 0.05 | -0.13 | 0.01 | -0.00 |
| GRRR20260612P00024000 | 24.00 | 5.20 | 8.20 | 0.00 | 0 | 0 | 267.52% | -0.77 | 0.05 | -0.13 | 0.01 | -0.00 |
| GRRR20260612P00024500 | 24.50 | 5.70 | 8.70 | 0.00 | 0 | 0 | 304.46% | -0.74 | 0.04 | -0.16 | 0.01 | -0.00 |
| GRRR20260612P00025000 | 25.00 | 6.30 | 9.20 | 0.00 | 0 | 2 | 285.40% | -0.78 | 0.04 | -0.14 | 0.01 | -0.00 |
| GRRR20260612P00026000 | 26.00 | 7.20 | 10.20 | 0.00 | 0 | 0 | 302.16% | -0.79 | 0.04 | -0.14 | 0.01 | -0.00 |
| GRRR20260612P00027000 | 27.00 | 8.20 | 11.30 | 0.00 | 0 | 0 | 332.86% | -0.78 | 0.04 | -0.16 | 0.01 | -0.00 |
| GRRR20260612P00028000 | 28.00 | 9.30 | 12.20 | 0.00 | 0 | 0 | 332.82% | -0.80 | 0.03 | -0.15 | 0.01 | -0.01 |
| GRRR20260612P00029000 | 29.00 | 10.10 | 13.20 | 0.00 | 0 | 0 | 346.94% | -0.80 | 0.03 | -0.15 | 0.01 | -0.01 |
| GRRR20260612P00030000 | 30.00 | 11.10 | 13.90 | 0.00 | 0 | 0 | 343.80% | -0.83 | 0.03 | -0.14 | 0.01 | -0.01 |
| GRRR20260612P00031000 | 31.00 | 12.40 | 15.20 | 0.00 | 0 | 0 | 373.15% | -0.81 | 0.03 | -0.16 | 0.01 | -0.01 |
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRRR20260612C00004000 | 4.00 | 12.00 | 15.00 | 0.00 | 0 | 2 | 849.00% | 0.96 | 0.00 | -0.11 | 0.00 | 0.00 |
| GRRR20260612C00005000 | 5.00 | 11.10 | 14.00 | 0.00 | 0 | 1 | 768.25% | 0.95 | 0.01 | -0.13 | 0.00 | 0.00 |
| GRRR20260612C00006000 | 6.00 | 10.00 | 13.00 | 0.00 | 0 | 0 | 623.43% | 0.95 | 0.01 | -0.11 | 0.00 | 0.00 |
| GRRR20260612C00007000 | 7.00 | 8.80 | 12.00 | 0.00 | 0 | 1 | 541.43% | 0.94 | 0.01 | -0.11 | 0.00 | 0.00 |
| GRRR20260612C00008000 | 8.00 | 7.80 | 11.00 | 0.00 | 0 | 1 | 471.42% | 0.93 | 0.01 | -0.11 | 0.00 | 0.00 |
| GRRR20260612C00009000 | 9.00 | 6.60 | 10.00 | 0.00 | 0 | 0 | 410.09% | 0.92 | 0.02 | -0.10 | 0.00 | 0.00 |
| GRRR20260612C00009500 | 9.50 | 6.20 | 9.50 | 0.00 | 0 | 1 | 368.17% | 0.92 | 0.02 | -0.09 | 0.00 | 0.00 |
| GRRR20260612C00010000 | 10.00 | 6.10 | 9.00 | 0.00 | 0 | 1 | 379.86% | 0.89 | 0.02 | -0.12 | 0.00 | 0.00 |
| GRRR20260612C00010500 | 10.50 | 5.60 | 8.50 | 0.00 | 0 | 1 | 353.08% | 0.89 | 0.02 | -0.11 | 0.00 | 0.00 |
| GRRR20260612C00011000 | 11.00 | 5.10 | 7.40 | 6.20 | 13 | 19 | 254.53% | 0.92 | 0.03 | -0.06 | 0.00 | 0.00 |
| GRRR20260612C00011500 | 11.50 | 4.70 | 7.50 | 0.00 | 0 | 0 | 302.79% | 0.87 | 0.03 | -0.11 | 0.00 | 0.00 |
| GRRR20260612C00012000 | 12.00 | 4.10 | 7.00 | 0.00 | 0 | 2 | 279.00% | 0.86 | 0.03 | -0.11 | 0.01 | 0.00 |
| GRRR20260612C00012500 | 12.50 | 3.60 | 6.00 | 0.00 | 0 | 0 | 206.20% | 0.88 | 0.04 | -0.07 | 0.00 | 0.00 |
| GRRR20260612C00013000 | 13.00 | 2.80 | 5.90 | 0.00 | 0 | 32 | 196.80% | 0.86 | 0.05 | -0.07 | 0.01 | 0.00 |
| GRRR20260612C00013500 | 13.50 | 2.75 | 4.80 | 0.00 | 0 | 0 | 162.53% | 0.87 | 0.06 | -0.06 | 0.00 | 0.00 |
| GRRR20260612C00014000 | 14.00 | 2.75 | 5.10 | 0.00 | 0 | 27 | 219.67% | 0.78 | 0.06 | -0.11 | 0.01 | 0.00 |
| GRRR20260612C00014500 | 14.50 | 2.20 | 3.80 | 2.75 | 6 | 4 | 161.32% | 0.79 | 0.08 | -0.08 | 0.01 | 0.00 |
| GRRR20260612C00015000 | 15.00 | 1.80 | 3.30 | 2.54 | 2 | 35 | 133.50% | 0.77 | 0.10 | -0.07 | 0.01 | 0.00 |
| GRRR20260612C00015500 | 15.50 | 1.40 | 2.85 | 2.04 | 1 | 1 | 129.02% | 0.71 | 0.11 | -0.08 | 0.01 | 0.00 |
| GRRR20260612C00016000 | 16.00 | 1.50 | 1.90 | 1.64 | 24 | 20 | 127.24% | 0.65 | 0.12 | -0.08 | 0.01 | 0.00 |
| GRRR20260612C00016500 | 16.50 | 1.20 | 1.70 | 1.19 | 5 | 5 | 119.14% | 0.59 | 0.14 | -0.08 | 0.01 | 0.00 |
| GRRR20260612C00017000 | 17.00 | 0.90 | 1.50 | 1.05 | 162 | 231 | 115.76% | 0.51 | 0.15 | -0.08 | 0.01 | 0.00 |
| GRRR20260612C00017500 | 17.50 | 0.70 | 1.05 | 0.83 | 9 | 43 | 108.49% | 0.43 | 0.15 | -0.07 | 0.01 | 0.00 |
| GRRR20260612C00018000 | 18.00 | 0.60 | 0.75 | 0.54 | 35 | 206 | 108.04% | 0.36 | 0.15 | -0.07 | 0.01 | 0.00 |
| GRRR20260612C00018500 | 18.50 | 0.40 | 0.60 | 0.76 | 6 | 21 | 109.66% | 0.30 | 0.13 | -0.07 | 0.01 | 0.00 |
| GRRR20260612C00019000 | 19.00 | 0.30 | 0.50 | 0.45 | 35 | 60 | 114.53% | 0.25 | 0.12 | -0.06 | 0.01 | 0.00 |
| GRRR20260612C00019500 | 19.50 | 0.20 | 0.40 | 0.30 | 1 | 38 | 116.98% | 0.21 | 0.10 | -0.06 | 0.01 | 0.00 |
| GRRR20260612C00020000 | 20.00 | 0.10 | 0.30 | 0.20 | 26 | 129 | 112.40% | 0.16 | 0.09 | -0.04 | 0.01 | 0.00 |
| GRRR20260612C00020500 | 20.50 | 0.15 | 0.25 | 0.00 | 0 | 16 | 122.97% | 0.15 | 0.08 | -0.05 | 0.01 | 0.00 |
| GRRR20260612C00021000 | 21.00 | 0.05 | 0.20 | 0.20 | 3 | 111 | 117.00% | 0.10 | 0.07 | -0.03 | 0.00 | 0.00 |
| GRRR20260612C00021500 | 21.50 | 0.00 | 0.50 | 0.13 | 5 | 79 | 156.73% | 0.16 | 0.07 | -0.06 | 0.01 | 0.00 |
| GRRR20260612C00022000 | 22.00 | 0.00 | 0.15 | 0.09 | 24 | 259 | 119.97% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| GRRR20260612C00022500 | 22.50 | 0.00 | 0.10 | 0.15 | 2 | 73 | 117.97% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| GRRR20260612C00023000 | 23.00 | 0.00 | 0.70 | 0.00 | 0 | 27 | 202.47% | 0.17 | 0.05 | -0.08 | 0.01 | 0.00 |
| GRRR20260612C00023500 | 23.50 | 0.00 | 0.60 | 0.00 | 0 | 65 | 202.49% | 0.15 | 0.05 | -0.08 | 0.01 | 0.00 |
| GRRR20260612C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 215.54% | 0.15 | 0.05 | -0.08 | 0.01 | 0.00 |
| GRRR20260612C00024500 | 24.50 | 0.00 | 1.35 | 0.00 | 0 | 25 | 245.48% | 0.18 | 0.04 | -0.11 | 0.01 | 0.00 |
| GRRR20260612C00025000 | 25.00 | 0.00 | 0.05 | 0.04 | 10 | 478 | 135.43% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| GRRR20260612C00026000 | 26.00 | 0.00 | 1.40 | 0.00 | 0 | 8 | 273.89% | 0.17 | 0.04 | -0.11 | 0.01 | 0.00 |
| GRRR20260612C00027000 | 27.00 | 0.00 | 1.15 | 0.00 | 0 | 14 | 266.22% | 0.14 | 0.04 | -0.10 | 0.01 | 0.00 |
| GRRR20260612C00028000 | 28.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 320.00% | 0.18 | 0.03 | -0.14 | 0.01 | 0.00 |
| GRRR20260612C00029000 | 29.00 | 0.00 | 1.00 | 0.00 | 0 | 13 | 316.57% | 0.16 | 0.03 | -0.12 | 0.01 | 0.00 |
| GRRR20260612C00030000 | 30.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 305.18% | 0.13 | 0.03 | -0.10 | 0.00 | 0.00 |
| GRRR20260612C00031000 | 31.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 336.87% | 0.14 | 0.03 | -0.12 | 0.01 | 0.00 |
