Срок действия
Puts
на рыночную дату September 05, 2025
Calls
на рыночную дату September 05, 2025
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET20250912P00133000 | 133.00 | 0.85 | 0.95 | 0.90 | 41 | 1,633 | 54.33% | -0.16 | 0.02 | -0.19 | 0.05 | -0.00 |
| ANET20250912P00134000 | 134.00 | 1.00 | 1.05 | 1.10 | 42 | 361 | 53.08% | -0.18 | 0.02 | -0.20 | 0.05 | -0.00 |
| ANET20250912P00135000 | 135.00 | 1.15 | 1.25 | 1.28 | 179 | 496 | 52.40% | -0.20 | 0.03 | -0.21 | 0.06 | -0.01 |
| ANET20250912P00136000 | 136.00 | 1.35 | 1.45 | 1.45 | 106 | 299 | 51.74% | -0.23 | 0.03 | -0.23 | 0.06 | -0.01 |
| ANET20250912P00137000 | 137.00 | 1.60 | 1.65 | 1.70 | 53 | 119 | 51.09% | -0.26 | 0.03 | -0.24 | 0.06 | -0.01 |
| ANET20250912P00138000 | 138.00 | 1.85 | 1.90 | 1.90 | 56 | 97 | 50.30% | -0.29 | 0.03 | -0.25 | 0.07 | -0.01 |
| ANET20250912P00139000 | 139.00 | 2.10 | 2.20 | 2.16 | 143 | 205 | 49.80% | -0.33 | 0.04 | -0.26 | 0.07 | -0.01 |
| ANET20250912P00140000 | 140.00 | 2.45 | 2.55 | 2.55 | 325 | 142 | 48.88% | -0.36 | 0.04 | -0.27 | 0.07 | -0.01 |
| ANET20250912P00141000 | 141.00 | 2.80 | 2.95 | 3.00 | 192 | 304 | 49.41% | -0.40 | 0.04 | -0.28 | 0.08 | -0.01 |
| ANET20250912P00142000 | 142.00 | 3.20 | 3.40 | 3.31 | 608 | 65 | 48.70% | -0.44 | 0.04 | -0.28 | 0.08 | -0.01 |
| ANET20250912P00143000 | 143.00 | 3.70 | 3.90 | 3.80 | 630 | 15 | 48.17% | -0.49 | 0.04 | -0.28 | 0.08 | -0.01 |
| ANET20250912P00144000 | 144.00 | 4.20 | 4.40 | 4.59 | 1,027 | 11 | 49.01% | -0.53 | 0.04 | -0.29 | 0.08 | -0.01 |
| ANET20250912P00145000 | 145.00 | 4.70 | 5.00 | 5.10 | 95 | 14 | 48.14% | -0.57 | 0.04 | -0.28 | 0.08 | -0.01 |
| ANET20250912P00146000 | 146.00 | 5.40 | 5.60 | 5.60 | 30 | 9 | 48.52% | -0.61 | 0.04 | -0.27 | 0.08 | -0.01 |
| ANET20250912P00147000 | 147.00 | 6.00 | 6.40 | 6.40 | 7 | 1 | 49.25% | -0.64 | 0.04 | -0.27 | 0.07 | -0.02 |
| ANET20250912P00148000 | 148.00 | 6.70 | 7.00 | 0.00 | 0 | 0 | 50.85% | -0.67 | 0.04 | -0.27 | 0.07 | -0.02 |
| ANET20250912P00149000 | 149.00 | 7.40 | 7.90 | 8.20 | 2 | 4 | 49.02% | -0.72 | 0.04 | -0.24 | 0.07 | -0.02 |
| ANET20250912P00150000 | 150.00 | 7.50 | 8.50 | 8.40 | 7 | 28 | 53.73% | -0.73 | 0.03 | -0.26 | 0.07 | -0.02 |
| ANET20250912P00152500 | 152.50 | 10.10 | 11.90 | 0.00 | 0 | 0 | 51.67% | -0.81 | 0.03 | -0.20 | 0.05 | -0.02 |
| ANET20250912P00155000 | 155.00 | 12.30 | 13.70 | 0.00 | 0 | 0 | 45.45% | -0.90 | 0.02 | -0.12 | 0.04 | -0.02 |
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET20250912C00133000 | 133.00 | 10.30 | 11.80 | 11.11 | 25 | 93 | 48.54% | 0.87 | 0.02 | -0.14 | 0.04 | 0.02 |
| ANET20250912C00134000 | 134.00 | 9.20 | 10.20 | 9.79 | 2 | 140 | 53.47% | 0.82 | 0.02 | -0.20 | 0.05 | 0.02 |
| ANET20250912C00135000 | 135.00 | 9.10 | 9.40 | 9.40 | 38 | 342 | 52.31% | 0.80 | 0.03 | -0.21 | 0.06 | 0.02 |
| ANET20250912C00136000 | 136.00 | 8.30 | 8.60 | 8.06 | 17 | 1,284 | 49.97% | 0.78 | 0.03 | -0.21 | 0.06 | 0.02 |
| ANET20250912C00137000 | 137.00 | 7.50 | 7.80 | 7.30 | 9 | 1,929 | 51.23% | 0.74 | 0.03 | -0.24 | 0.06 | 0.02 |
| ANET20250912C00138000 | 138.00 | 6.80 | 7.00 | 7.00 | 105 | 255 | 50.57% | 0.71 | 0.03 | -0.25 | 0.07 | 0.02 |
| ANET20250912C00139000 | 139.00 | 6.10 | 6.30 | 6.25 | 30 | 351 | 49.36% | 0.67 | 0.04 | -0.26 | 0.07 | 0.02 |
| ANET20250912C00140000 | 140.00 | 5.40 | 5.70 | 5.11 | 227 | 2,719 | 49.66% | 0.64 | 0.04 | -0.27 | 0.07 | 0.02 |
| ANET20250912C00141000 | 141.00 | 4.80 | 5.00 | 4.90 | 528 | 1,130 | 48.87% | 0.60 | 0.04 | -0.28 | 0.08 | 0.02 |
| ANET20250912C00142000 | 142.00 | 4.20 | 4.50 | 4.10 | 406 | 698 | 48.94% | 0.56 | 0.04 | -0.28 | 0.08 | 0.01 |
| ANET20250912C00143000 | 143.00 | 3.70 | 3.90 | 3.80 | 666 | 226 | 47.78% | 0.52 | 0.04 | -0.28 | 0.08 | 0.01 |
| ANET20250912C00144000 | 144.00 | 3.20 | 3.40 | 3.50 | 222 | 118 | 47.99% | 0.47 | 0.04 | -0.28 | 0.08 | 0.01 |
| ANET20250912C00145000 | 145.00 | 2.85 | 2.95 | 2.83 | 328 | 479 | 47.95% | 0.43 | 0.04 | -0.28 | 0.08 | 0.01 |
| ANET20250912C00146000 | 146.00 | 2.45 | 2.60 | 2.50 | 339 | 89 | 48.15% | 0.39 | 0.04 | -0.27 | 0.08 | 0.01 |
| ANET20250912C00147000 | 147.00 | 2.10 | 2.25 | 2.10 | 129 | 116 | 48.07% | 0.36 | 0.04 | -0.26 | 0.07 | 0.01 |
| ANET20250912C00148000 | 148.00 | 1.85 | 1.95 | 2.05 | 126 | 40 | 48.63% | 0.32 | 0.04 | -0.25 | 0.07 | 0.01 |
| ANET20250912C00149000 | 149.00 | 1.55 | 1.70 | 1.58 | 191 | 24 | 48.67% | 0.29 | 0.04 | -0.24 | 0.07 | 0.01 |
| ANET20250912C00150000 | 150.00 | 1.35 | 1.45 | 1.35 | 1,260 | 1,433 | 49.40% | 0.26 | 0.03 | -0.23 | 0.06 | 0.01 |
| ANET20250912C00152500 | 152.50 | 0.95 | 1.05 | 1.10 | 73 | 144 | 50.74% | 0.19 | 0.03 | -0.20 | 0.05 | 0.00 |
| ANET20250912C00155000 | 155.00 | 0.65 | 0.75 | 0.67 | 272 | 2,263 | 52.74% | 0.15 | 0.02 | -0.17 | 0.05 | 0.00 |
