انتهاء الصلاحية
Puts
لتاريخ السوق September 05, 2025
Calls
لتاريخ السوق September 05, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD20250912P00009000 | 9.00 | 0.00 | 0.43 | 0.03 | 1 | 1 | 231.28% | -0.06 | 0.03 | -0.04 | 0.00 | -0.00 |
| APLD20250912P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 11 | 115.88% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| APLD20250912P00010000 | 10.00 | 0.01 | 0.03 | 0.01 | 34 | 182 | 128.65% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| APLD20250912P00010500 | 10.50 | 0.00 | 0.38 | 0.03 | 1 | 11 | 122.70% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| APLD20250912P00011000 | 11.00 | 0.01 | 0.06 | 0.03 | 2 | 746 | 96.72% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| APLD20250912P00011500 | 11.50 | 0.01 | 0.05 | 0.01 | 38 | 184 | 84.38% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| APLD20250912P00012000 | 12.00 | 0.04 | 0.06 | 0.05 | 218 | 185 | 75.53% | -0.07 | 0.09 | -0.01 | 0.00 | -0.00 |
| APLD20250912P00012500 | 12.50 | 0.10 | 0.12 | 0.11 | 217 | 333 | 73.37% | -0.13 | 0.15 | -0.02 | 0.00 | -0.00 |
| APLD20250912P00013000 | 13.00 | 0.19 | 0.21 | 0.21 | 1,678 | 4,760 | 72.70% | -0.22 | 0.21 | -0.03 | 0.01 | -0.00 |
| APLD20250912P00013500 | 13.50 | 0.36 | 0.38 | 0.37 | 930 | 725 | 72.27% | -0.35 | 0.26 | -0.04 | 0.01 | -0.00 |
| APLD20250912P00014000 | 14.00 | 0.60 | 0.61 | 0.60 | 1,735 | 1,406 | 73.54% | -0.49 | 0.28 | -0.04 | 0.01 | -0.00 |
| APLD20250912P00014500 | 14.50 | 0.90 | 0.94 | 0.93 | 1,485 | 1,046 | 74.41% | -0.62 | 0.26 | -0.04 | 0.01 | -0.00 |
| APLD20250912P00015000 | 15.00 | 1.25 | 1.32 | 1.33 | 457 | 561 | 74.78% | -0.74 | 0.23 | -0.03 | 0.01 | -0.00 |
| APLD20250912P00015500 | 15.50 | 1.58 | 1.76 | 1.74 | 256 | 489 | 78.10% | -0.82 | 0.18 | -0.03 | 0.01 | -0.00 |
| APLD20250912P00016000 | 16.00 | 2.16 | 2.21 | 2.12 | 39 | 1,067 | 85.78% | -0.86 | 0.14 | -0.03 | 0.00 | -0.00 |
| APLD20250912P00016500 | 16.50 | 2.46 | 2.70 | 2.57 | 34 | 155 | 89.34% | -0.90 | 0.10 | -0.02 | 0.00 | -0.00 |
| APLD20250912P00017000 | 17.00 | 3.10 | 3.20 | 2.86 | 7 | 107 | 93.24% | -0.93 | 0.08 | -0.02 | 0.00 | -0.00 |
| APLD20250912P00017500 | 17.50 | 3.60 | 3.70 | 3.46 | 1 | 248 | 103.55% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| APLD20250912P00018000 | 18.00 | 4.05 | 4.15 | 3.93 | 2 | 47 | 113.85% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| APLD20250912P00019000 | 19.00 | 4.95 | 5.15 | 5.05 | 1 | 11 | 117.83% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD20250912C00009000 | 9.00 | 4.85 | 4.95 | 0.00 | 0 | 2 | 182.59% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00009500 | 9.50 | 4.35 | 4.45 | 0.00 | 0 | 1 | 162.97% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00010000 | 10.00 | 3.85 | 3.95 | 3.96 | 3 | 61 | 144.22% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00010500 | 10.50 | 3.10 | 3.45 | 3.53 | 4 | 17 | 126.21% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00011000 | 11.00 | 2.88 | 2.97 | 3.04 | 5 | 528 | 102.20% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00011500 | 11.50 | 2.37 | 2.48 | 2.33 | 35 | 42 | 90.98% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00012000 | 12.00 | 1.94 | 2.06 | 1.97 | 151 | 44 | 76.52% | 0.93 | 0.09 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00012500 | 12.50 | 1.49 | 1.54 | 1.64 | 46 | 38 | 54.56% | 0.93 | 0.12 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00013000 | 13.00 | 1.09 | 1.14 | 1.11 | 141 | 231 | 73.00% | 0.78 | 0.21 | -0.03 | 0.01 | 0.00 |
| APLD20250912C00013500 | 13.50 | 0.77 | 0.80 | 0.77 | 447 | 173 | 73.87% | 0.65 | 0.26 | -0.04 | 0.01 | 0.00 |
| APLD20250912C00014000 | 14.00 | 0.51 | 0.54 | 0.50 | 898 | 424 | 72.43% | 0.51 | 0.28 | -0.04 | 0.01 | 0.00 |
| APLD20250912C00014500 | 14.50 | 0.32 | 0.34 | 0.33 | 1,020 | 768 | 71.90% | 0.37 | 0.27 | -0.04 | 0.01 | 0.00 |
| APLD20250912C00015000 | 15.00 | 0.20 | 0.21 | 0.21 | 2,529 | 1,654 | 74.57% | 0.26 | 0.22 | -0.03 | 0.01 | 0.00 |
| APLD20250912C00015500 | 15.50 | 0.13 | 0.14 | 0.13 | 1,804 | 1,657 | 78.88% | 0.19 | 0.17 | -0.03 | 0.01 | 0.00 |
| APLD20250912C00016000 | 16.00 | 0.09 | 0.10 | 0.10 | 985 | 2,564 | 81.62% | 0.13 | 0.13 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00016500 | 16.50 | 0.05 | 0.08 | 0.07 | 930 | 1,610 | 87.29% | 0.10 | 0.10 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00017000 | 17.00 | 0.05 | 0.06 | 0.06 | 2,777 | 974 | 93.28% | 0.07 | 0.08 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00017500 | 17.50 | 0.01 | 0.19 | 0.04 | 161 | 820 | 97.02% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00018000 | 18.00 | 0.03 | 0.04 | 0.04 | 208 | 2,047 | 103.70% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00019000 | 19.00 | 0.02 | 0.05 | 0.03 | 43 | 592 | 123.81% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
